National Arts Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08228  2002-10-17  2022-07-29  2023-08-28
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-08-25 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2022-07-29 0 0.019 0.018 0.019 0.019 0.020 6,040,000 117,100 0.0194 0.019 0.018 0.019 0.019 0.020 6,040,000 0.0194 -9.52%
2022-07-28 0 0.021 0.020 0.021 0.020 0.021 6,492,000 130,592 0.0201 0.021 0.020 0.021 0.020 0.021 6,492,000 0.0201 -4.55%
2022-07-27 0 0.022 0.020 0.022 0.020 0.022 1,440,000 29,780 0.0207 0.022 0.020 0.022 0.020 0.022 1,440,000 0.0207 4.76%
2022-07-26 0 0.021 0.021 0.022 0.020 0.022 1,576,000 32,914 0.0209 0.021 0.021 0.022 0.020 0.022 1,576,000 0.0209 -8.70%
2022-07-25 0 0.023 0.021 0.023 0.020 0.023 11,580,600 244,030 0.0211 0.023 0.021 0.023 0.020 0.023 11,580,600 0.0211 -4.17%
2022-07-22 0 0.024 0.023 0.024 0.022 0.024 4,440,000 101,140 0.0228 0.024 0.023 0.024 0.022 0.024 4,440,000 0.0228 -4.00%
2022-07-21 0 0.025 0.023 0.025 0.023 0.025 2,000,000 47,900 0.0240 0.025 0.023 0.025 0.023 0.025 2,000,000 0.0240 -3.85%
2022-07-20 0 0.026 0.025 0.026 0.025 0.027 4,470,000 113,930 0.0255 0.026 0.025 0.026 0.025 0.027 4,470,000 0.0255 -3.70%
2022-07-19 0 0.027 0.026 0.027 0.025 0.027 1,826,000 46,460 0.0254 0.027 0.026 0.027 0.025 0.027 1,826,000 0.0254 -3.57%
2022-07-18 0 0.028 0.025 0.028 0.025 0.034 3,574,000 98,582 0.0276 0.028 0.025 0.028 0.025 0.034 3,574,000 0.0276 7.69%
2022-07-15 0 0.026 0.025 0.027 0.025 0.026 1,360,000 34,300 0.0252 0.026 0.025 0.027 0.025 0.026 1,360,000 0.0252 0.00%
2022-07-14 0 0.026 0.025 0.026 0.026 0.027 1,241,435 32,307 0.0260 0.026 0.025 0.026 0.026 0.027 1,241,435 0.0260 -3.70%
2022-07-13 0 0.027 0.026 0.027 0.025 0.027 888,000 22,980 0.0259 0.027 0.026 0.027 0.025 0.027 888,000 0.0259 0.00%
2022-07-12 0 0.027 0.024 0.027 0.026 0.027 505,000 13,210 0.0262 0.027 0.024 0.027 0.026 0.027 505,000 0.0262 3.85%
2022-07-11 0 0.026 0.025 0.028 0.025 0.028 1,588,000 41,332 0.0260 0.026 0.025 0.028 0.025 0.028 1,588,000 0.0260 -7.14%
2022-07-08 0 0.028 0.026 0.028 0.027 0.028 361,000 10,062 0.0279 0.028 0.026 0.028 0.027 0.028 361,000 0.0279 0.00%
2022-07-07 0 0.028 0.026 0.028 0.026 0.028 640,000 16,700 0.0261 0.028 0.026 0.028 0.026 0.028 640,000 0.0261 3.70%
2022-07-06 0 0.027 0.026 0.027 0.026 0.028 1,160,000 31,600 0.0272 0.027 0.026 0.027 0.026 0.028 1,160,000 0.0272 -3.57%
2022-07-05 0 0.028 0.027 0.028 0.027 0.028 620,000 17,180 0.0277 0.028 0.027 0.028 0.027 0.028 620,000 0.0277 0.00%
2022-07-04 0 0.028 0.027 0.028 0.027 0.028 1,740,000 48,500 0.0279 0.028 0.027 0.028 0.027 0.028 1,740,000 0.0279 3.70%
2022-06-30 0 0.027 0.027 0.028 0.027 0.028 1,320,000 36,000 0.0273 0.027 0.027 0.028 0.027 0.028 1,320,000 0.0273 -3.57%
2022-06-29 0 0.028 0.027 0.029 0.027 0.029 1,560,000 43,520 0.0279 0.028 0.027 0.029 0.027 0.029 1,560,000 0.0279 -3.45%
2022-06-28 0 0.029 0.026 0.029 0.026 0.029 3,200,000 86,300 0.0270 0.029 0.026 0.029 0.026 0.029 3,200,000 0.0270 7.41%
2022-06-27 0 0.027 0.026 0.027 0.026 0.029 2,840,000 77,820 0.0274 0.027 0.026 0.027 0.026 0.029 2,840,000 0.0274 -3.57%
2022-06-24 0 0.028 0.027 0.028 0.025 0.028 21,468,000 546,400 0.0255 0.028 0.027 0.028 0.025 0.028 21,468,000 0.0255 12.00%
2022-06-23 0 0.025 0.024 0.026 0.024 0.026 42,970,000 1,077,620 0.0251 0.025 0.024 0.026 0.024 0.026 42,970,000 0.0251 0.00%
2022-06-22 0 0.025 0.023 0.025 0.023 0.025 45,220,000 1,079,660 0.0239 0.025 0.023 0.025 0.023 0.025 45,220,000 0.0239 0.00%
2022-06-21 0 0.025 0.023 0.025 0.022 0.025 39,948,000 918,848 0.0230 0.025 0.023 0.025 0.022 0.025 39,948,000 0.0230 4.17%
2022-06-20 0 0.024 0.022 0.024 0.022 0.024 44,980,000 1,034,640 0.0230 0.024 0.022 0.024 0.022 0.024 44,980,000 0.0230 0.00%
2022-06-17 0 0.024 0.023 0.024 0.022 0.024 41,480,000 920,680 0.0222 0.024 0.023 0.024 0.022 0.024 41,480,000 0.0222 4.35%
2022-06-16 0 0.023 0.022 0.023 0.023 0.024 22,520,000 521,960 0.0232 0.023 0.022 0.023 0.023 0.024 22,520,000 0.0232 -8.00%
2022-06-15 0 0.025 0.023 0.025 0.023 0.025 480,000 11,680 0.0243 0.025 0.023 0.025 0.023 0.025 480,000 0.0243 0.00%
2022-06-14 0 0.025 0.023 0.025 0.024 0.026 47,700,000 1,167,520 0.0245 0.025 0.023 0.025 0.024 0.026 47,700,000 0.0245 -3.85%
2022-06-13 0 0.026 0.025 0.026 0.025 0.027 44,460,000 1,156,100 0.0260 0.026 0.025 0.026 0.025 0.027 44,460,000 0.0260 -3.70%
2022-06-10 0 0.027 0.025 0.027 0.025 0.028 58,500,000 1,556,200 0.0266 0.027 0.025 0.027 0.025 0.028 58,500,000 0.0266 -3.57%
2022-06-09 0 0.028 0.027 0.029 0.026 0.028 65,080,000 1,705,000 0.0262 0.028 0.027 0.029 0.026 0.028 65,080,000 0.0262 3.70%
2022-06-08 0 0.027 0.026 0.027 0.025 0.027 52,760,000 1,369,240 0.0260 0.027 0.026 0.027 0.025 0.027 52,760,000 0.0260 3.85%
2022-06-07 0 0.026 0.024 0.026 0.025 0.026 38,280,000 968,320 0.0253 0.026 0.024 0.026 0.025 0.026 38,280,000 0.0253 0.00%
2022-06-06 0 0.026 0.025 0.026 0.023 0.030 60,560,000 1,529,460 0.0253 0.026 0.025 0.026 0.023 0.030 60,560,000 0.0253 13.04%
2022-06-02 0 0.023 0.022 0.023 0.023 0.024 32,820,000 754,900 0.0230 0.023 0.022 0.023 0.023 0.024 32,820,000 0.0230 -4.17%
2022-06-01 0 0.024 0.023 0.024 0.023 0.024 33,280,000 767,580 0.0231 0.024 0.023 0.024 0.023 0.024 33,280,000 0.0231 0.00%
2022-05-31 0 0.024 0.023 0.024 0.023 0.024 51,650,000 1,187,920 0.0230 0.024 0.023 0.024 0.023 0.024 51,650,000 0.0230 0.00%
2022-05-30 0 0.024 0.022 0.024 0.023 0.024 35,860,000 824,800 0.0230 0.024 0.022 0.024 0.023 0.024 35,860,000 0.0230 4.35%
2022-05-27 0 0.023 0.022 0.023 0.021 0.024 39,956,000 935,424 0.0234 0.023 0.022 0.023 0.021 0.024 39,956,000 0.0234 -4.17%
2022-05-26 0 0.024 0.023 0.024 0.022 0.024 46,040,000 1,059,260 0.0230 0.024 0.023 0.024 0.022 0.024 46,040,000 0.0230 0.00%
2022-05-25 0 0.024 0.022 0.023 0.022 0.024 40,306,000 913,822 0.0227 0.024 0.022 0.023 0.022 0.024 40,306,000 0.0227 0.00%
2022-05-24 0 0.024 0.023 0.024 0.023 0.025 21,730,306 519,784 0.0239 0.024 0.023 0.024 0.023 0.025 21,730,306 0.0239 -4.00%
2022-05-23 0 0.025 0.023 0.025 0.023 0.028 39,580,000 950,460 0.0240 0.025 0.023 0.025 0.023 0.028 39,580,000 0.0240 8.70%
2022-05-20 0 0.023 0.023 0.024 0.022 0.024 25,760,000 584,300 0.0227 0.023 0.023 0.024 0.022 0.024 25,760,000 0.0227 0.00%
2022-05-19 0 0.023 0.022 0.023 0.022 0.023 27,060,000 611,560 0.0226 0.023 0.022 0.023 0.022 0.023 27,060,000 0.0226 0.00%
2022-05-18 0 0.023 0.023 0.025 0.023 0.025 33,180,500 793,446 0.0239 0.023 0.023 0.025 0.023 0.025 33,180,500 0.0239 -8.00%
2022-05-17 0 0.025 0.023 0.025 0.023 0.025 41,400,000 998,220 0.0241 0.025 0.023 0.025 0.023 0.025 41,400,000 0.0241 0.00%
2022-05-16 0 0.025 0.023 0.025 0.023 0.025 36,380,000 872,360 0.0240 0.025 0.023 0.025 0.023 0.025 36,380,000 0.0240 4.17%
2022-05-13 0 0.024 0.024 0.025 0.022 0.024 23,780,000 547,100 0.0230 0.024 0.024 0.025 0.022 0.024 23,780,000 0.0230 -4.00%
2022-05-12 0 0.025 0.026 0.027 0.024 0.027 6,100,000 147,540 0.0242 0.025 0.026 0.027 0.024 0.027 6,100,000 0.0242 -7.41%
2022-05-11 0 0.027 0.025 0.028 0.025 0.029 32,900,000 895,520 0.0272 0.027 0.025 0.028 0.025 0.029 32,900,000 0.0272 -6.90%
2022-05-10 0 0.029 0.027 0.029 0.026 0.031 54,101,000 1,545,542 0.0286 0.029 0.027 0.029 0.026 0.031 54,101,000 0.0286 7.41%
2022-05-06 0 0.027 0.025 0.027 0.024 0.027 28,380,000 738,100 0.0260 0.027 0.025 0.027 0.024 0.027 28,380,000 0.0260 8.00%
2022-05-05 0 0.025 0.024 0.025 0.020 0.033 52,040,000 1,473,260 0.0283 0.025 0.024 0.025 0.020 0.033 52,040,000 0.0283 -19.35%
2022-05-04 0 0.031 0.029 0.032 0.029 0.031 34,920,025 1,056,480 0.0303 0.031 0.029 0.032 0.029 0.031 34,920,025 0.0303 0.00%
2022-05-03 0 0.031 0.030 0.033 0.031 0.031 100,000 3,100 0.0310 0.031 0.030 0.033 0.031 0.031 100,000 0.0310 0.00%
2022-04-29 0 0.031 0.030 0.031 0.030 0.033 5,560,000 171,000 0.0308 0.031 0.030 0.031 0.030 0.033 5,560,000 0.0308 -8.82%
2022-04-28 0 0.034 0.031 0.034 0.031 0.034 1,780,000 57,040 0.0320 0.034 0.031 0.034 0.031 0.034 1,780,000 0.0320 6.25%
2022-04-27 0 0.032 0.030 0.032 0.030 0.032 5,304,483 164,251 0.0310 0.032 0.030 0.032 0.030 0.032 5,304,483 0.0310 -3.03%
2022-04-26 0 0.033 0.033 0.034 0.032 0.035 14,340,000 492,960 0.0344 0.033 0.033 0.034 0.032 0.035 14,340,000 0.0344 -2.94%
2022-04-25 0 0.034 0.033 0.034 0.029 0.037 18,976,000 628,318 0.0331 0.034 0.033 0.034 0.029 0.037 18,976,000 0.0331 17.24%
2022-04-22 0 0.029 0.028 0.029 0.028 0.029 1,000,000 28,400 0.0284 0.029 0.028 0.029 0.028 0.029 1,000,000 0.0284 0.00%
2022-04-21 0 0.029 0.028 0.030 0.027 0.029 2,780,000 79,960 0.0288 0.029 0.028 0.030 0.027 0.029 2,780,000 0.0288 0.00%
2022-04-20 0 0.029 0.028 0.031 0.027 0.029 390,000 10,930 0.0280 0.029 0.028 0.031 0.027 0.029 390,000 0.0280 0.00%
2022-04-19 0 0.029 0.027 0.030 0.027 0.029 2,540,015 71,300 0.0281 0.029 0.027 0.030 0.027 0.029 2,540,015 0.0281 -3.33%
2022-04-14 0 0.030 0.029 0.031 0.029 0.033 10,640,000 322,940 0.0304 0.030 0.029 0.031 0.029 0.033 10,640,000 0.0304 -3.23%
2022-04-13 0 0.031 0.031 0.033 0.030 0.034 11,800,000 374,520 0.0317 0.031 0.031 0.033 0.030 0.034 11,800,000 0.0317 -8.82%
2022-04-12 0 0.034 0.033 0.034 0.030 0.038 44,680,000 1,565,110 0.0350 0.034 0.033 0.034 0.030 0.038 44,680,000 0.0350 -8.11%
2022-04-11 0 0.037 0.036 0.038 0.034 0.037 13,760,000 494,380 0.0359 0.037 0.036 0.038 0.034 0.037 13,760,000 0.0359 -2.63%
2022-04-08 0 0.038 0.037 0.038 0.036 0.039 37,940,000 1,419,580 0.0374 0.038 0.037 0.038 0.036 0.039 37,940,000 0.0374 -2.56%
2022-04-07 0 0.039 0.037 0.039 0.037 0.041 38,540,000 1,514,420 0.0393 0.039 0.037 0.039 0.037 0.041 38,540,000 0.0393 -4.88%
2022-04-06 0 0.041 0.040 0.041 0.040 0.042 35,100,000 1,435,260 0.0409 0.041 0.040 0.041 0.040 0.042 35,100,000 0.0409 2.50%
2022-04-04 0 0.040 0.040 0.041 0.040 0.043 37,900,000 1,561,660 0.0412 0.040 0.040 0.041 0.040 0.043 37,900,000 0.0412 -6.98%
2022-04-01 0 0.043 0.041 0.043 0.040 0.043 36,100,000 1,485,700 0.0412 0.043 0.041 0.043 0.040 0.043 36,100,000 0.0412 -2.27%
2022-03-31 0 0.044 0.041 0.044 0.041 0.044 41,660,000 1,761,200 0.0423 0.044 0.041 0.044 0.041 0.044 41,660,000 0.0423 0.00%
2022-03-30 0 0.044 0.043 0.044 0.043 0.045 36,040,000 1,561,000 0.0433 0.044 0.043 0.044 0.043 0.045 36,040,000 0.0433 -2.22%
2022-03-29 0 0.045 0.043 0.045 0.044 0.047 38,700,000 1,736,140 0.0449 0.045 0.043 0.045 0.044 0.047 38,700,000 0.0449 -6.25%
2022-03-28 0 0.048 0.044 0.048 0.044 0.048 39,240,000 1,754,600 0.0447 0.048 0.044 0.048 0.044 0.048 39,240,000 0.0447 2.13%
2022-03-25 0 0.047 0.046 0.047 0.046 0.052 38,264,000 1,815,492 0.0474 0.047 0.046 0.047 0.046 0.052 38,264,000 0.0474 -6.00%
2022-03-24 0 0.050 0.044 0.050 0.043 0.051 32,480,000 1,463,800 0.0451 0.050 0.044 0.050 0.043 0.051 32,480,000 0.0451 11.11%
2022-03-23 0 0.045 0.045 0.047 0.045 0.047 36,560,000 1,683,900 0.0461 0.045 0.045 0.047 0.045 0.047 36,560,000 0.0461 -4.26%
2022-03-22 0 0.047 0.045 0.047 0.046 0.049 35,200,000 1,646,200 0.0468 0.047 0.045 0.047 0.046 0.049 35,200,000 0.0468 0.00%
2022-03-21 0 0.047 0.045 0.047 0.045 0.049 26,560,000 1,244,660 0.0469 0.047 0.045 0.047 0.045 0.049 26,560,000 0.0469 -4.08%
2022-03-18 0 0.049 0.048 0.049 0.047 0.050 22,960,000 1,118,900 0.0487 0.049 0.048 0.049 0.047 0.050 22,960,000 0.0487 -5.77%
2022-03-17 0 0.052 0.049 0.052 0.050 0.057 32,974,000 1,705,706 0.0517 0.052 0.049 0.052 0.050 0.057 32,974,000 0.0517 0.00%
2022-03-16 0 0.052 0.047 0.054 0.045 0.054 38,190,000 1,789,890 0.0469 0.052 0.047 0.054 0.045 0.054 38,190,000 0.0469 10.64%
2022-03-15 0 0.047 0.047 0.048 0.040 0.054 49,148,000 2,301,080 0.0468 0.047 0.047 0.048 0.040 0.054 49,148,000 0.0468 -16.07%
2022-03-14 0 0.056 0.056 0.058 0.056 0.065 22,092,000 1,306,680 0.0591 0.056 0.056 0.058 0.056 0.065 22,092,000 0.0591 -9.68%
2022-03-11 0 0.062 0.060 0.062 0.061 0.065 21,480,000 1,316,460 0.0613 0.062 0.060 0.062 0.061 0.065 21,480,000 0.0613 -4.62%
2022-03-10 0 0.065 0.061 0.066 0.060 0.068 25,860,000 1,646,300 0.0637 0.065 0.061 0.066 0.060 0.068 25,860,000 0.0637 -1.52%
2022-03-09 0 0.066 0.063 0.066 0.059 0.067 30,760,000 1,921,100 0.0625 0.066 0.063 0.066 0.059 0.067 30,760,000 0.0625 -2.94%
2022-03-08 0 0.068 0.068 0.070 0.068 0.078 35,140,000 2,601,900 0.0740 0.068 0.068 0.070 0.068 0.078 35,140,000 0.0740 -11.69%
2022-03-07 0 0.077 0.076 0.077 0.074 0.078 22,320,000 1,712,320 0.0767 0.077 0.076 0.077 0.074 0.078 22,320,000 0.0767 -2.53%
2022-03-04 0 0.079 0.076 0.079 0.076 0.082 22,220,000 1,774,180 0.0798 0.079 0.076 0.079 0.076 0.082 22,220,000 0.0798 -4.82%
2022-03-03 0 0.083 0.080 0.083 0.079 0.085 27,488,566 2,245,862 0.0817 0.083 0.080 0.083 0.079 0.085 27,488,566 0.0817 3.75%
2022-03-02 0 0.080 0.078 0.080 0.077 0.089 26,656,000 2,139,784 0.0803 0.080 0.078 0.080 0.077 0.089 26,656,000 0.0803 -5.88%
2022-03-01 0 0.085 0.082 0.085 0.079 0.090 39,214,000 3,244,990 0.0828 0.085 0.082 0.085 0.079 0.090 39,214,000 0.0828 -5.56%
2022-02-28 0 0.090 0.086 0.090 0.086 0.101 23,801,000 2,140,018 0.0899 0.090 0.086 0.090 0.086 0.101 23,801,000 0.0899 -5.26%
2022-02-25 0 0.095 0.089 0.094 0.086 0.103 23,600,000 2,238,620 0.0949 0.095 0.089 0.094 0.086 0.103 23,600,000 0.0949 1.06%
2022-02-24 0 0.094 0.094 0.095 0.087 0.106 26,900,000 2,665,780 0.0991 0.094 0.094 0.095 0.087 0.106 26,900,000 0.0991 -3.09%
2022-02-23 0 0.097 0.092 0.097 0.088 0.102 18,252,000 1,687,924 0.0925 0.097 0.092 0.097 0.088 0.102 18,252,000 0.0925 10.23%
2022-02-22 0 0.088 0.083 0.088 0.086 0.090 15,680,000 1,367,500 0.0872 0.088 0.083 0.088 0.086 0.090 15,680,000 0.0872 3.53%
2022-02-21 0 0.085 0.085 0.088 0.081 0.093 14,768,000 1,252,364 0.0848 0.085 0.085 0.088 0.081 0.093 14,768,000 0.0848 8.97%
2022-02-18 0 0.078 0.076 0.081 0.078 0.081 13,620,000 1,090,300 0.0801 0.078 0.076 0.081 0.078 0.081 13,620,000 0.0801 -2.50%
2022-02-17 0 0.080 0.080 0.082 0.074 0.080 15,660,000 1,205,680 0.0770 0.080 0.080 0.082 0.074 0.080 15,660,000 0.0770 5.26%
2022-02-16 0 0.076 0.075 0.077 0.074 0.080 14,480,000 1,099,740 0.0759 0.076 0.075 0.077 0.074 0.080 14,480,000 0.0759 2.70%
2022-02-15 0 0.074 0.073 0.075 0.072 0.076 15,560,000 1,152,160 0.0740 0.074 0.073 0.075 0.072 0.076 15,560,000 0.0740 -2.63%
2022-02-14 0 0.076 0.074 0.077 0.075 0.079 14,694,000 1,125,420 0.0766 0.076 0.074 0.077 0.075 0.079 14,694,000 0.0766 -5.00%
2022-02-11 0 0.080 0.080 0.081 0.075 0.084 12,766,000 1,039,952 0.0815 0.080 0.080 0.081 0.075 0.084 12,766,000 0.0815 -1.23%
2022-02-10 0 0.081 0.078 0.081 0.080 0.083 12,124,000 984,800 0.0812 0.081 0.078 0.081 0.080 0.083 12,124,000 0.0812 1.25%
2022-02-09 0 0.080 0.077 0.081 0.080 0.083 12,100,000 981,100 0.0811 0.080 0.077 0.081 0.080 0.083 12,100,000 0.0811 0.00%
2022-02-08 0 0.080 0.077 0.081 0.080 0.082 12,370,000 990,520 0.0801 0.080 0.077 0.081 0.080 0.082 12,370,000 0.0801 0.00%
2022-02-07 0 0.080 0.077 0.082 0.081 0.083 12,260,000 998,300 0.0814 0.080 0.077 0.082 0.081 0.083 12,260,000 0.0814 -2.44%
2022-02-04 0 0.082 0.078 0.084 0.076 0.090 15,260,000 1,266,820 0.0830 0.082 0.078 0.084 0.076 0.090 15,260,000 0.0830 5.13%
2022-01-31 0 0.078 0.076 0.078 0.077 0.081 8,100,000 642,920 0.0794 0.078 0.076 0.078 0.077 0.081 8,100,000 0.0794 -1.27%
2022-01-28 0 0.079 0.078 0.079 0.078 0.083 12,660,000 1,010,720 0.0798 0.079 0.078 0.079 0.078 0.083 12,660,000 0.0798 1.28%
2022-01-27 0 0.078 0.075 0.079 0.077 0.081 13,480,000 1,061,040 0.0787 0.078 0.075 0.079 0.077 0.081 13,480,000 0.0787 -1.27%
2022-01-26 0 0.079 0.077 0.079 0.076 0.082 13,880,000 1,103,360 0.0795 0.079 0.077 0.079 0.076 0.082 13,880,000 0.0795 -2.47%
2022-01-25 0 0.081 0.082 0.083 0.080 0.089 14,280,000 1,189,720 0.0833 0.081 0.082 0.083 0.080 0.089 14,280,000 0.0833 -6.90%
2022-01-24 0 0.087 0.083 0.089 0.081 0.087 13,940,000 1,177,480 0.0845 0.087 0.083 0.089 0.081 0.087 13,940,000 0.0845 1.16%
2022-01-21 0 0.086 0.086 0.090 0.085 0.095 16,912,000 1,511,394 0.0894 0.086 0.086 0.090 0.085 0.095 16,912,000 0.0894 -2.27%
2022-01-20 0 0.088 0.088 0.091 0.083 0.132 40,527,445 4,047,263 0.0999 0.088 0.088 0.091 0.083 0.132 40,527,445 0.0999 -26.05%
2022-01-19 0 0.119 0.118 0.120 0.088 0.135 65,646,420 7,387,521 0.1125 0.119 0.118 0.120 0.088 0.135 65,646,420 0.1125 36.78%
2022-01-18 0 0.087 0.085 0.088 0.085 0.095 16,440,000 1,453,160 0.0884 0.087 0.085 0.088 0.085 0.095 16,440,000 0.0884 -4.40%
2022-01-17 0 0.091 0.088 0.091 0.085 0.100 20,120,000 1,828,520 0.0909 0.091 0.088 0.091 0.085 0.100 20,120,000 0.0909 7.06%
2022-01-14 0 0.085 0.081 0.085 0.081 0.088 15,360,000 1,288,030 0.0839 0.085 0.081 0.085 0.081 0.088 15,360,000 0.0839 3.66%
2022-01-13 0 0.082 0.080 0.083 0.080 0.085 16,960,000 1,389,920 0.0820 0.082 0.080 0.083 0.080 0.085 16,960,000 0.0820 -2.38%
2022-01-12 0 0.084 0.083 0.084 0.082 0.084 14,490,000 1,206,620 0.0833 0.084 0.083 0.084 0.082 0.084 14,490,000 0.0833 5.00%
2022-01-11 0 0.080 0.079 0.081 0.079 0.084 13,932,000 1,115,996 0.0801 0.080 0.079 0.081 0.079 0.084 13,932,000 0.0801 0.00%
2022-01-10 0 0.080 0.075 0.080 0.074 0.082 13,302,000 1,059,300 0.0796 0.080 0.075 0.080 0.074 0.082 13,302,000 0.0796 -1.23%
2022-01-07 0 0.081 0.082 0.083 0.076 0.083 19,836,000 1,566,304 0.0790 0.081 0.082 0.083 0.076 0.083 19,836,000 0.0790 10.96%
2022-01-06 0 0.073 0.069 0.073 0.070 0.077 13,040,000 943,220 0.0723 0.073 0.069 0.073 0.070 0.077 13,040,000 0.0723 -2.67%
2022-01-05 0 0.075 0.072 0.075 0.071 0.085 15,174,000 1,193,784 0.0787 0.075 0.072 0.075 0.071 0.085 15,174,000 0.0787 -11.76%
2022-01-04 0 0.085 0.081 0.085 0.081 0.091 13,292,000 1,120,632 0.0843 0.085 0.081 0.085 0.081 0.091 13,292,000 0.0843 1.19%
2022-01-03 0 0.084 0.080 0.084 0.080 0.090 13,406,100 1,145,713 0.0855 0.084 0.080 0.084 0.080 0.090 13,406,100 0.0855 1.20%
2021-12-31 0 0.083 0.083 0.089 0.081 0.091 18,122,000 1,591,410 0.0878 0.083 0.083 0.089 0.081 0.091 18,122,000 0.0878 -7.78%
2021-12-30 0 0.090 0.082 0.090 0.084 0.092 12,500,000 1,127,240 0.0902 0.090 0.082 0.090 0.084 0.092 12,500,000 0.0902 -1.10%
2021-12-29 0 0.091 0.088 0.092 0.088 0.092 11,200,000 1,017,760 0.0909 0.091 0.088 0.092 0.088 0.092 11,200,000 0.0909 -1.09%
2021-12-28 0 0.092 0.086 0.093 0.087 0.094 11,720,000 1,065,580 0.0909 0.092 0.086 0.093 0.087 0.094 11,720,000 0.0909 -1.08%
2021-12-24 0 0.093 0.086 0.093 0.087 0.094 7,920,000 736,880 0.0930 0.093 0.086 0.093 0.087 0.094 7,920,000 0.0930 0.00%
2021-12-23 0 0.093 0.085 0.093 0.090 0.093 12,020,680 1,098,573 0.0914 0.093 0.085 0.093 0.090 0.093 12,020,680 0.0914 4.49%
2021-12-22 0 0.089 0.083 0.089 0.086 0.090 11,780,000 1,043,300 0.0886 0.089 0.083 0.089 0.086 0.090 11,780,000 0.0886 3.49%
2021-12-21 0 0.086 0.077 0.087 0.081 0.088 12,240,000 1,056,340 0.0863 0.086 0.077 0.087 0.081 0.088 12,240,000 0.0863 -2.27%
2021-12-20 0 0.088 0.088 0.090 0.085 0.091 13,040,000 1,170,360 0.0898 0.088 0.088 0.090 0.085 0.091 13,040,000 0.0898 -4.35%
2021-12-17 0 0.092 0.089 0.094 0.089 0.094 11,220,000 1,027,120 0.0915 0.092 0.089 0.094 0.089 0.094 11,220,000 0.0915 0.00%
2021-12-16 0 0.092 0.089 0.093 0.089 0.097 11,160,000 1,033,480 0.0926 0.092 0.089 0.093 0.089 0.097 11,160,000 0.0926 -1.08%
2021-12-15 0 0.093 0.090 0.094 0.090 0.094 11,751,981 1,085,538 0.0924 0.093 0.090 0.094 0.090 0.094 11,751,981 0.0924 -1.06%
2021-12-14 0 0.094 0.091 0.095 0.089 0.095 11,380,000 1,057,360 0.0929 0.094 0.091 0.095 0.089 0.095 11,380,000 0.0929 2.17%
2021-12-13 0 0.092 0.090 0.093 0.088 0.095 11,482,000 1,053,928 0.0918 0.092 0.090 0.093 0.088 0.095 11,482,000 0.0918 4.55%
2021-12-10 0 0.088 0.088 0.093 0.087 0.097 11,310,000 1,054,620 0.0932 0.088 0.088 0.093 0.087 0.097 11,310,000 0.0932 -5.38%
2021-12-09 0 0.093 0.090 0.094 0.089 0.100 11,580,000 1,080,680 0.0933 0.093 0.090 0.094 0.089 0.100 11,580,000 0.0933 -2.11%
2021-12-08 0 0.095 0.088 0.094 0.092 0.096 10,756,000 1,007,896 0.0937 0.095 0.088 0.094 0.092 0.096 10,756,000 0.0937 4.40%
2021-12-07 0 0.091 0.090 0.096 0.090 0.107 11,104,000 1,063,148 0.0957 0.091 0.090 0.096 0.090 0.107 11,104,000 0.0957 -6.19%
2021-12-06 0 0.097 0.093 0.097 0.094 0.106 10,620,000 1,048,660 0.0987 0.097 0.093 0.097 0.094 0.106 10,620,000 0.0987 -1.02%
2021-12-03 0 0.098 0.092 0.099 0.091 0.100 10,590,000 1,036,000 0.0978 0.098 0.092 0.099 0.091 0.100 10,590,000 0.0978 1.03%
2021-12-02 0 0.097 0.092 0.098 0.092 0.102 10,320,050 1,018,804 0.0987 0.097 0.092 0.098 0.092 0.102 10,320,050 0.0987 2.11%
2021-12-01 0 0.095 0.093 0.095 0.089 0.104 10,356,000 1,013,020 0.0978 0.095 0.093 0.095 0.089 0.104 10,356,000 0.0978 2.15%
2021-11-30 0 0.093 0.093 0.096 0.092 0.102 11,002,000 1,102,878 0.1002 0.093 0.093 0.096 0.092 0.102 11,002,000 0.1002 -9.71%
2021-11-29 0 0.103 0.093 0.103 0.090 0.104 11,800,000 1,171,060 0.0992 0.103 0.093 0.103 0.090 0.104 11,800,000 0.0992 -1.90%
2021-11-26 0 0.105 0.102 0.109 0.095 0.116 15,180,000 1,587,940 0.1046 0.105 0.102 0.109 0.095 0.116 15,180,000 0.1046 -7.89%
2021-11-25 0 0.114 0.108 0.115 0.109 0.120 9,430,000 1,087,550 0.1153 0.114 0.108 0.115 0.109 0.120 9,430,000 0.1153 -2.56%
2021-11-24 0 0.117 0.112 0.118 0.108 0.119 10,460,000 1,198,720 0.1146 0.117 0.112 0.118 0.108 0.119 10,460,000 0.1146 3.54%
2021-11-23 0 0.113 0.113 0.116 0.113 0.122 11,780,000 1,381,800 0.1173 0.113 0.113 0.116 0.113 0.122 11,780,000 0.1173 -2.59%
2021-11-22 0 0.116 0.114 0.117 0.113 0.124 9,380,000 1,118,800 0.1193 0.116 0.114 0.117 0.113 0.124 9,380,000 0.1193 -2.52%
2021-11-19 0 0.119 0.113 0.120 0.113 0.124 8,560,000 1,022,040 0.1194 0.119 0.113 0.120 0.113 0.124 8,560,000 0.1194 0.00%
2021-11-18 0 0.119 0.113 0.120 0.119 0.124 8,520,000 1,030,580 0.1210 0.119 0.113 0.120 0.119 0.124 8,520,000 0.1210 -0.83%
2021-11-17 0 0.120 0.111 0.121 0.109 0.125 9,268,000 1,118,180 0.1206 0.120 0.111 0.121 0.109 0.125 9,268,000 0.1206 0.00%
2021-11-16 0 0.120 0.114 0.120 0.112 0.120 9,482,010 1,124,119 0.1186 0.120 0.114 0.120 0.112 0.120 9,482,010 0.1186 1.69%
2021-11-15 0 0.118 0.118 0.119 0.110 0.122 9,304,000 1,113,918 0.1197 0.118 0.118 0.119 0.110 0.122 9,304,000 0.1197 2.61%
2021-11-12 0 0.115 0.111 0.120 0.109 0.123 9,020,000 1,070,180 0.1186 0.115 0.111 0.120 0.109 0.123 9,020,000 0.1186 -4.17%
2021-11-11 0 0.120 0.116 0.121 0.118 0.127 8,800,200 1,091,862 0.1241 0.120 0.116 0.121 0.118 0.127 8,800,200 0.1241 1.69%
2021-11-10 0 0.118 0.112 0.120 0.118 0.120 9,776,000 1,156,628 0.1183 0.118 0.112 0.120 0.118 0.120 9,776,000 0.1183 2.61%
2021-11-09 0 0.115 0.112 0.115 0.112 0.119 9,630,000 1,122,000 0.1165 0.115 0.112 0.115 0.112 0.119 9,630,000 0.1165 -8.00%
2021-11-08 0 0.125 0.117 0.127 0.118 0.128 9,078,000 1,099,614 0.1211 0.125 0.117 0.127 0.118 0.128 9,078,000 0.1211 1.63%
2021-11-05 0 0.123 0.116 0.123 0.116 0.124 9,220,000 1,124,820 0.1220 0.123 0.116 0.123 0.116 0.124 9,220,000 0.1220 2.50%
2021-11-04 0 0.120 0.120 0.127 0.110 0.123 10,814,000 1,291,726 0.1194 0.120 0.120 0.127 0.110 0.123 10,814,000 0.1194 3.45%
2021-11-03 0 0.116 0.116 0.119 0.113 0.139 13,066,000 1,707,204 0.1307 0.116 0.116 0.119 0.113 0.139 13,066,000 0.1307 -15.94%
2021-11-02 0 0.138 0.138 0.148 0.137 0.155 13,794,000 1,999,724 0.1450 0.138 0.138 0.148 0.137 0.155 13,794,000 0.1450 -6.12%
2021-11-01 0 0.147 0.147 0.149 0.110 0.169 31,830,284 4,549,164 0.1429 0.147 0.147 0.149 0.110 0.169 31,830,284 0.1429 24.58%
2021-10-29 0 0.118 0.110 0.118 0.092 0.120 25,246,000 2,526,588 0.1001 0.118 0.110 0.118 0.092 0.120 25,246,000 0.1001 29.67%
2021-10-28 0 0.091 0.090 0.093 0.087 0.102 25,284,000 2,315,352 0.0916 0.091 0.090 0.093 0.087 0.102 25,284,000 0.0916 5.81%
2021-10-27 0 0.086 0.086 0.088 0.086 0.094 14,310,000 1,275,390 0.0891 0.086 0.086 0.088 0.086 0.094 14,310,000 0.0891 -5.49%
2021-10-26 0 0.091 0.086 0.091 0.086 0.091 21,032,000 1,866,378 0.0887 0.091 0.086 0.091 0.086 0.091 21,032,000 0.0887 3.41%
2021-10-25 0 0.088 0.085 0.088 0.085 0.097 26,203,192 2,334,430 0.0891 0.088 0.085 0.088 0.085 0.097 26,203,192 0.0891 4.76%
2021-10-22 0 0.084 0.084 0.086 0.084 0.103 36,380,000 3,376,740 0.0928 0.084 0.084 0.086 0.084 0.103 36,380,000 0.0928 -8.70%
2021-10-21 0 0.092 0.083 0.092 0.077 0.096 37,492,632 3,285,408 0.0876 0.092 0.083 0.092 0.077 0.096 37,492,632 0.0876 16.46%
2021-10-20 0 0.079 0.078 0.079 0.077 0.092 33,910,000 2,781,912 0.0820 0.079 0.078 0.079 0.077 0.092 33,910,000 0.0820 -4.82%
2021-10-19 0 0.083 0.080 0.083 0.077 0.091 8,443,000 700,598 0.0830 0.083 0.080 0.083 0.077 0.091 8,443,000 0.0830 9.21%
2021-10-18 0 0.076 0.074 0.077 0.073 0.082 10,260,000 831,560 0.0810 0.076 0.074 0.077 0.073 0.082 10,260,000 0.0810 -1.30%
2021-10-15 0 0.077 0.075 0.082 0.077 0.082 560,000 43,720 0.0781 0.077 0.075 0.082 0.077 0.082 560,000 0.0781 -1.28%
2021-10-12 0 0.078 0.078 0.081 0.077 0.083 1,400,000 111,680 0.0798 0.078 0.078 0.081 0.077 0.083 1,400,000 0.0798 1.30%
2021-10-11 0 0.077 0.077 0.081 0.077 0.082 10,038,000 816,354 0.0813 0.077 0.077 0.081 0.077 0.082 10,038,000 0.0813 -4.94%
2021-10-08 0 0.081 0.080 0.088 0.080 0.081 1,040,000 83,900 0.0807 0.081 0.080 0.088 0.080 0.081 1,040,000 0.0807 1.25%
2021-10-07 0 0.080 0.079 0.084 0.080 0.083 2,174,000 176,140 0.0810 0.080 0.079 0.084 0.080 0.083 2,174,000 0.0810 -3.61%
2021-10-06 0 0.083 0.078 0.084 0.075 0.084 2,724,000 212,560 0.0780 0.083 0.078 0.084 0.075 0.084 2,724,000 0.0780 -1.19%
2021-10-05 0 0.084 0.082 0.084 0.082 0.087 2,026,000 166,990 0.0824 0.084 0.082 0.084 0.082 0.087 2,026,000 0.0824 -4.55%
2021-10-04 0 0.088 0.086 0.088 0.093 0.093 1,210,000 112,420 0.0929 0.088 0.086 0.088 0.093 0.093 1,210,000 0.0929 -2.22%
2021-09-30 0 0.090 0.089 0.090 0.088 0.094 15,902,000 1,443,572 0.0908 0.090 0.089 0.090 0.088 0.094 15,902,000 0.0908 0.00%
2021-09-29 0 0.090 0.087 0.090 0.085 0.090 9,410,000 839,298 0.0892 0.090 0.087 0.090 0.085 0.090 9,410,000 0.0892 -1.10%
2021-09-28 0 0.091 0.088 0.091 0.088 0.093 18,120,000 1,650,946 0.0911 0.091 0.088 0.091 0.088 0.093 18,120,000 0.0911 1.11%
2021-09-27 0 0.090 0.088 0.090 0.088 0.097 18,396,000 1,690,232 0.0919 0.090 0.088 0.090 0.088 0.097 18,396,000 0.0919 0.00%
2021-09-24 0 0.090 0.085 0.090 0.085 0.099 15,870,000 1,476,262 0.0930 0.090 0.085 0.090 0.085 0.099 15,870,000 0.0930 -5.26%
2021-09-23 0 0.095 0.093 0.095 0.089 0.095 15,638,000 1,465,332 0.0937 0.095 0.093 0.095 0.089 0.095 15,638,000 0.0937 -1.04%
2021-09-21 0 0.096 0.093 0.096 0.093 0.096 9,780,000 927,022 0.0948 0.096 0.093 0.096 0.093 0.096 9,780,000 0.0948 0.00%
2021-09-20 0 0.096 0.093 0.097 0.093 0.097 10,270,000 985,622 0.0960 0.096 0.093 0.097 0.093 0.097 10,270,000 0.0960 3.23%
2021-09-17 0 0.093 0.090 0.093 0.089 0.097 11,210,000 1,048,408 0.0935 0.093 0.090 0.093 0.089 0.097 11,210,000 0.0935 3.33%
2021-09-16 0 0.090 0.080 0.090 0.063 0.100 10,884,000 1,030,904 0.0947 0.090 0.080 0.090 0.063 0.100 10,884,000 0.0947 -10.00%
2021-09-15 0 0.010 - 0.010 0.010 0.010 1,040,000 10,400 0.0100 0.100 - 0.100 0.100 0.100 104,000 0.1000 0.00%
2021-09-14 0 0.010 - 0.010 0.010 0.010 660,000 6,600 0.0100 0.100 - 0.100 0.100 0.100 66,000 0.1000 0.00%
2021-09-13 0 0.010 - 0.010 0.010 0.010 3,180,000 31,800 0.0100 0.100 - 0.100 0.100 0.100 318,000 0.1000 0.00%
2021-09-10 0 0.010 - 0.010 0.010 0.011 122,967,500 1,229,752 0.0100 0.100 - 0.100 0.100 0.110 12,296,750 0.1000 -9.09%
2021-09-09 0 0.011 0.010 0.011 0.010 0.011 98,400,000 984,340 0.0100 0.110 0.100 0.110 0.100 0.110 9,840,000 0.1000 0.00%
2021-09-08 0 0.011 - 0.011 0.010 0.011 81,840,000 820,340 0.0100 0.110 - 0.110 0.100 0.110 8,184,000 0.1002 0.00%
2021-09-07 0 0.011 0.010 0.011 0.010 0.011 97,480,000 977,920 0.0100 0.110 0.100 0.110 0.100 0.110 9,748,000 0.1003 10.00%
2021-09-06 0 0.010 0.010 0.011 0.010 0.011 14,940,000 149,800 0.0100 0.100 0.100 0.110 0.100 0.110 1,494,000 0.1003 -9.09%
2021-09-03 0 0.011 0.010 0.011 0.010 0.011 41,900,000 424,580 0.0101 0.110 0.100 0.110 0.100 0.110 4,190,000 0.1013 0.00%
2021-09-02 0 0.011 0.010 0.011 0.010 0.011 14,880,000 151,980 0.0102 0.110 0.100 0.110 0.100 0.110 1,488,000 0.1021 0.00%
2021-09-01 0 0.011 0.010 0.011 0.010 0.011 21,060,000 215,900 0.0103 0.110 0.100 0.110 0.100 0.110 2,106,000 0.1025 0.00%
2021-08-31 0 0.011 0.010 0.011 0.010 0.011 60,940,000 612,840 0.0101 0.110 0.100 0.110 0.100 0.110 6,094,000 0.1006 10.00%
2021-08-30 0 0.010 - 0.011 0.010 0.011 56,150,000 564,980 0.0101 0.100 - 0.110 0.100 0.110 5,615,000 0.1006 -9.09%
2021-08-27 0 0.011 0.010 0.011 0.010 0.012 217,960,000 2,186,340 0.0100 0.110 0.100 0.110 0.100 0.120 21,796,000 0.1003 -8.33%
2021-08-26 0 0.012 0.011 0.012 0.010 0.014 282,920,000 3,310,020 0.0117 0.120 0.110 0.120 0.100 0.140 28,292,000 0.1170 -20.00%
2021-08-25 0 0.015 0.014 0.015 0.014 0.016 109,700,000 1,629,720 0.0149 0.150 0.140 0.150 0.140 0.160 10,970,000 0.1486 0.00%
2021-08-24 0 0.015 0.014 0.015 0.014 0.016 117,500,000 1,762,520 0.0150 0.150 0.140 0.150 0.140 0.160 11,750,000 0.1500 -6.25%
2021-08-23 0 0.016 0.015 0.016 0.015 0.018 142,800,000 2,324,160 0.0163 0.160 0.150 0.160 0.150 0.180 14,280,000 0.1628 -5.88%
2021-08-20 0 0.017 0.015 0.017 0.016 0.018 107,160,000 1,815,940 0.0169 0.170 0.150 0.170 0.160 0.180 10,716,000 0.1695 -5.56%
2021-08-19 0 0.018 0.017 0.018 0.017 0.019 61,080,000 1,091,380 0.0179 0.180 0.170 0.180 0.170 0.190 6,108,000 0.1787 -5.26%
2021-08-18 0 0.019 0.017 0.019 0.017 0.019 83,300,000 1,499,700 0.0180 0.190 0.170 0.190 0.170 0.190 8,330,000 0.1800 0.00%
2021-08-17 0 0.019 0.017 0.019 0.018 0.019 84,940,000 1,529,560 0.0180 0.190 0.170 0.190 0.180 0.190 8,494,000 0.1801 0.00%
2021-08-16 0 0.019 0.018 0.019 0.017 0.019 80,700,000 1,448,560 0.0179 0.190 0.180 0.190 0.170 0.190 8,070,000 0.1795 0.00%
2021-08-13 0 0.019 0.018 0.019 0.018 0.019 62,760,000 1,145,760 0.0183 0.190 0.180 0.190 0.180 0.190 6,276,000 0.1826 5.56%
2021-08-12 0 0.018 0.018 0.019 0.018 0.020 75,060,000 1,423,300 0.0190 0.180 0.180 0.190 0.180 0.200 7,506,000 0.1896 -10.00%
2021-08-11 0 0.020 0.019 0.020 0.019 0.021 131,206,459 2,602,316 0.0198 0.200 0.190 0.200 0.190 0.210 13,120,646 0.1983 -4.76%
2021-08-10 0 0.021 0.020 0.021 0.020 0.022 142,580,000 2,953,100 0.0207 0.210 0.200 0.210 0.200 0.220 14,258,000 0.2071 -4.55%
2021-08-09 0 0.022 0.021 0.022 0.021 0.023 137,320,000 3,004,360 0.0219 0.220 0.210 0.220 0.210 0.230 13,732,000 0.2188 0.00%
2021-08-06 0 0.022 0.022 0.023 0.021 0.023 104,960,000 2,311,420 0.0220 0.220 0.220 0.230 0.210 0.230 10,496,000 0.2202 4.76%
2021-08-05 0 0.021 0.021 0.022 0.021 0.025 104,660,000 2,436,560 0.0233 0.210 0.210 0.220 0.210 0.250 10,466,000 0.2328 -12.50%
2021-08-04 0 0.024 0.022 0.024 0.022 0.026 105,376,000 2,555,940 0.0243 0.240 0.220 0.240 0.220 0.260 10,537,600 0.2426 0.00%
2021-08-03 0 0.024 0.023 0.024 0.021 0.024 100,640,000 2,273,680 0.0226 0.240 0.230 0.240 0.210 0.240 10,064,000 0.2259 9.09%
2021-08-02 0 0.022 0.020 0.022 0.019 0.022 80,720,000 1,657,800 0.0205 0.220 0.200 0.220 0.190 0.220 8,072,000 0.2054 4.76%
2021-07-30 0 0.021 0.020 0.021 0.020 0.021 87,000,000 1,747,040 0.0201 0.210 0.200 0.210 0.200 0.210 8,700,000 0.2008 0.00%
2021-07-29 0 0.021 0.020 0.021 0.019 0.026 214,140,000 4,804,940 0.0224 0.210 0.200 0.210 0.190 0.260 21,414,000 0.2244 5.00%
2021-07-28 0 0.020 0.019 0.020 0.019 0.021 80,540,000 1,588,520 0.0197 0.200 0.190 0.200 0.190 0.210 8,054,000 0.1972 0.00%
2021-07-27 0 0.020 0.019 0.020 0.019 0.021 80,180,000 1,600,700 0.0200 0.200 0.190 0.200 0.190 0.210 8,018,000 0.1996 0.00%
2021-07-26 0 0.020 0.019 0.020 0.019 0.021 82,840,000 1,653,780 0.0200 0.200 0.190 0.200 0.190 0.210 8,284,000 0.1996 0.00%
2021-07-23 0 0.020 0.020 0.021 0.019 0.023 136,994,000 2,854,908 0.0208 0.200 0.200 0.210 0.190 0.230 13,699,400 0.2084 -9.09%
2021-07-22 0 0.022 0.021 0.022 0.022 0.024 89,907,339 2,052,117 0.0228 0.220 0.210 0.220 0.220 0.240 8,990,734 0.2282 -4.35%
2021-07-21 0 0.023 0.022 0.023 0.022 0.026 108,540,000 2,601,280 0.0240 0.230 0.220 0.230 0.220 0.260 10,854,000 0.2397 -11.54%
2021-07-20 0 0.026 0.025 0.026 0.025 0.030 159,911,168 4,298,014 0.0269 0.260 0.250 0.260 0.250 0.300 15,991,117 0.2688 -3.70%
2021-07-19 0 0.027 0.026 0.027 0.023 0.029 228,700,000 5,827,660 0.0255 0.270 0.260 0.270 0.230 0.290 22,870,000 0.2548 17.39%
2021-07-16 0 0.023 0.022 0.023 0.022 0.024 76,420,000 1,757,220 0.0230 0.230 0.220 0.230 0.220 0.240 7,642,000 0.2299 -4.17%
2021-07-15 0 0.024 0.023 0.024 0.022 0.024 97,920,000 2,248,220 0.0230 0.240 0.230 0.240 0.220 0.240 9,792,000 0.2296 0.00%
2021-07-14 0 0.024 0.023 0.024 0.023 0.024 87,920,000 2,027,280 0.0231 0.240 0.230 0.240 0.230 0.240 8,792,000 0.2306 0.00%
2021-07-13 0 0.024 0.023 0.024 0.022 0.024 75,280,000 1,731,460 0.0230 0.240 0.230 0.240 0.220 0.240 7,528,000 0.2300 4.35%
2021-07-12 0 0.023 0.023 0.024 0.023 0.024 67,160,000 1,550,180 0.0231 0.230 0.230 0.240 0.230 0.240 6,716,000 0.2308 -4.17%
2021-07-09 0 0.024 0.023 0.024 0.022 0.024 91,460,000 2,106,720 0.0230 0.240 0.230 0.240 0.220 0.240 9,146,000 0.2303 4.35%
2021-07-08 0 0.023 0.022 0.023 0.022 0.024 90,840,000 2,085,900 0.0230 0.230 0.220 0.230 0.220 0.240 9,084,000 0.2296 0.00%
2021-07-07 0 0.023 0.022 0.023 0.022 0.024 104,060,000 2,381,160 0.0229 0.230 0.220 0.230 0.220 0.240 10,406,000 0.2288 0.00%
2021-07-06 0 0.023 0.022 0.023 0.022 0.024 63,560,000 1,461,780 0.0230 0.230 0.220 0.230 0.220 0.240 6,356,000 0.2300 0.00%
2021-07-05 0 0.023 0.023 0.024 0.022 0.024 51,620,000 1,185,960 0.0230 0.230 0.230 0.240 0.220 0.240 5,162,000 0.2297 0.00%
2021-07-02 0 0.023 0.022 0.023 0.022 0.024 131,000,000 3,007,120 0.0230 0.230 0.220 0.230 0.220 0.240 13,100,000 0.2296 -4.17%
2021-06-30 0 0.024 0.023 0.024 0.023 0.025 64,520,000 1,543,500 0.0239 0.240 0.230 0.240 0.230 0.250 6,452,000 0.2392 0.00%
2021-06-29 0 0.024 0.023 0.024 0.023 0.025 109,461,005 2,616,593 0.0239 0.240 0.230 0.240 0.230 0.250 10,946,101 0.2390 0.00%
2021-06-28 0 0.024 0.023 0.024 0.023 0.025 33,460,000 794,600 0.0237 0.240 0.230 0.240 0.230 0.250 3,346,000 0.2375 0.00%
2021-06-25 0 0.024 0.023 0.024 0.023 0.025 62,805,545 1,473,273 0.0235 0.240 0.230 0.240 0.230 0.250 6,280,555 0.2346 0.00%
2021-06-24 0 0.024 0.023 0.024 0.022 0.026 46,360,000 1,106,280 0.0239 0.240 0.230 0.240 0.220 0.260 4,636,000 0.2386 -4.00%
2021-06-23 0 0.025 0.023 0.025 0.022 0.025 106,320,000 2,537,760 0.0239 0.250 0.230 0.250 0.220 0.250 10,632,000 0.2387 8.70%
2021-06-22 0 0.023 0.023 0.024 0.022 0.026 125,550,000 3,053,590 0.0243 0.230 0.230 0.240 0.220 0.260 12,555,000 0.2432 -14.81%
2021-06-21 0 0.027 0.026 0.027 0.026 0.031 84,660,000 2,294,480 0.0271 0.270 0.260 0.270 0.260 0.310 8,466,000 0.2710 -6.90%
2021-06-18 0 0.029 0.028 0.029 0.027 0.034 109,205,545 3,180,647 0.0291 0.290 0.280 0.290 0.270 0.340 10,920,555 0.2913 -14.71%
2021-06-17 0 0.034 0.032 0.034 0.032 0.036 64,300,000 2,196,020 0.0342 0.340 0.320 0.340 0.320 0.360 6,430,000 0.3415 -2.86%
2021-06-16 0 0.035 0.034 0.036 0.034 0.037 58,120,000 2,055,760 0.0354 0.350 0.340 0.360 0.340 0.370 5,812,000 0.3537 -7.89%
2021-06-15 0 0.038 0.036 0.037 0.036 0.039 38,460,000 1,429,780 0.0372 0.380 0.360 0.370 0.360 0.390 3,846,000 0.3718 5.56%
2021-06-11 0 0.036 0.036 0.037 0.036 0.039 55,080,000 2,032,000 0.0369 0.360 0.360 0.370 0.360 0.390 5,508,000 0.3689 -5.26%
2021-06-10 0 0.038 0.038 0.040 0.038 0.041 37,520,000 1,467,760 0.0391 0.380 0.380 0.400 0.380 0.410 3,752,000 0.3912 -2.56%
2021-06-09 0 0.039 0.038 0.039 0.038 0.041 44,380,000 1,772,620 0.0399 0.390 0.380 0.390 0.380 0.410 4,438,000 0.3994 -4.88%
2021-06-08 0 0.041 0.040 0.041 0.038 0.041 48,040,000 1,886,340 0.0393 0.410 0.400 0.410 0.380 0.410 4,804,000 0.3927 -4.65%
2021-06-07 0 0.043 0.039 0.043 0.037 0.043 37,880,000 1,491,160 0.0394 0.430 0.390 0.430 0.370 0.430 3,788,000 0.3937 2.38%
2021-06-04 0 0.042 0.041 0.042 0.037 0.044 65,440,000 2,608,040 0.0399 0.420 0.410 0.420 0.370 0.440 6,544,000 0.3985 5.00%
2021-06-03 0 0.040 0.039 0.040 0.034 0.040 68,980,000 2,490,240 0.0361 0.400 0.390 0.400 0.340 0.400 6,898,000 0.3610 11.11%
2021-06-02 0 0.036 0.035 0.036 0.036 0.040 40,760,000 1,480,860 0.0363 0.360 0.350 0.360 0.360 0.400 4,076,000 0.3633 -7.69%
2021-06-01 0 0.039 0.037 0.039 0.038 0.044 61,740,000 2,454,620 0.0398 0.390 0.370 0.390 0.380 0.440 6,174,000 0.3976 -11.36%
2021-05-31 0 0.044 0.043 0.044 0.043 0.046 26,520,000 1,170,720 0.0441 0.440 0.430 0.440 0.430 0.460 2,652,000 0.4414 -4.35%
2021-05-28 0 0.046 0.045 0.046 0.044 0.047 30,260,000 1,378,440 0.0456 0.460 0.450 0.460 0.440 0.470 3,026,000 0.4555 2.22%
2021-05-27 0 0.045 0.044 0.045 0.045 0.047 37,120,000 1,693,560 0.0456 0.450 0.440 0.450 0.450 0.470 3,712,000 0.4562 -4.26%
2021-05-26 0 0.047 0.045 0.047 0.038 0.049 44,220,000 1,887,860 0.0427 0.470 0.450 0.470 0.380 0.490 4,422,000 0.4269 20.51%
2021-05-25 0 0.039 0.038 0.039 0.035 0.040 24,260,000 900,240 0.0371 0.390 0.380 0.390 0.350 0.400 2,426,000 0.3711 8.33%
2021-05-24 0 0.036 0.035 0.036 0.035 0.040 24,560,000 886,780 0.0361 0.360 0.350 0.360 0.350 0.400 2,456,000 0.3611 -10.00%
2021-05-21 0 0.040 0.038 0.039 0.037 0.041 22,840,000 884,100 0.0387 0.400 0.380 0.390 0.370 0.410 2,284,000 0.3871 8.11%
2021-05-20 0 0.037 0.035 0.038 0.035 0.037 4,780,000 174,160 0.0364 0.370 0.350 0.380 0.350 0.370 478,000 0.3644 -2.63%
2021-05-18 0 0.038 0.036 0.038 0.035 0.042 22,900,000 857,720 0.0375 0.380 0.360 0.380 0.350 0.420 2,290,000 0.3746 -5.00%
2021-05-17 0 0.040 0.037 0.040 0.034 0.041 57,740,000 2,071,080 0.0359 0.400 0.370 0.400 0.340 0.410 5,774,000 0.3587 -9.09%
2021-05-14 0 0.044 0.043 0.044 0.040 0.055 27,300,000 1,145,360 0.0420 0.440 0.430 0.440 0.400 0.550 2,730,000 0.4195 0.00%
2021-05-13 0 0.044 0.042 0.044 0.040 0.049 47,500,000 2,080,480 0.0438 0.440 0.420 0.440 0.400 0.490 4,750,000 0.4380 -8.33%
2021-05-12 0 0.048 0.047 0.048 0.044 0.055 36,560,000 1,811,660 0.0496 0.480 0.470 0.480 0.440 0.550 3,656,000 0.4955 -18.64%
2021-05-11 0 0.059 0.057 0.059 0.053 0.061 27,500,000 1,558,740 0.0567 0.590 0.570 0.590 0.530 0.610 2,750,000 0.5668 5.36%
2021-05-10 0 0.056 0.054 0.056 0.052 0.057 14,720,000 790,380 0.0537 0.560 0.540 0.560 0.520 0.570 1,472,000 0.5369 1.82%
2021-05-07 0 0.055 0.054 0.055 0.054 0.057 12,000,000 672,160 0.0560 0.550 0.540 0.550 0.540 0.570 1,200,000 0.5601 -3.51%
2021-05-06 0 0.057 0.056 0.057 0.054 0.059 25,020,000 1,429,200 0.0571 0.570 0.560 0.570 0.540 0.590 2,502,000 0.5712 -3.39%
2021-05-05 0 0.059 0.058 0.060 0.058 0.060 16,640,000 987,500 0.0593 0.590 0.580 0.600 0.580 0.600 1,664,000 0.5934 0.00%
2021-05-04 0 0.059 0.058 0.059 0.059 0.061 15,400,000 911,500 0.0592 0.590 0.580 0.590 0.590 0.610 1,540,000 0.5919 -1.67%
2021-05-03 0 0.060 0.059 0.060 0.057 0.061 17,150,000 1,017,010 0.0593 0.600 0.590 0.600 0.570 0.610 1,715,000 0.5930 -3.23%
2021-04-30 0 0.062 0.061 0.062 0.061 0.066 31,600,000 1,969,600 0.0623 0.620 0.610 0.620 0.610 0.660 3,160,000 0.6233 -6.06%
2021-04-29 0 0.066 0.065 0.066 0.062 0.070 38,360,000 2,507,820 0.0654 0.660 0.650 0.660 0.620 0.700 3,836,000 0.6538 0.00%
2021-04-28 0 0.066 0.063 0.066 0.059 0.066 35,240,000 2,219,160 0.0630 0.660 0.630 0.660 0.590 0.660 3,524,000 0.6297 8.20%
2021-04-27 0 0.061 0.061 0.062 0.059 0.062 13,780,000 823,900 0.0598 0.610 0.610 0.620 0.590 0.620 1,378,000 0.5979 3.39%
2021-04-26 0 0.059 0.059 0.060 0.058 0.059 14,260,600 841,172 0.0590 0.590 0.590 0.600 0.580 0.590 1,426,060 0.5899 -1.67%
2021-04-23 0 0.060 0.058 0.060 0.059 0.062 19,100,000 1,150,720 0.0602 0.600 0.580 0.600 0.590 0.620 1,910,000 0.6025 0.00%
2021-04-22 0 0.060 0.059 0.061 0.058 0.061 46,680,000 2,759,760 0.0591 0.600 0.590 0.610 0.580 0.610 4,668,000 0.5912 1.69%
2021-04-21 0 0.059 0.059 0.060 0.058 0.060 20,520,000 1,210,880 0.0590 0.590 0.590 0.600 0.580 0.600 2,052,000 0.5901 0.00%
2021-04-20 0 0.059 0.059 0.060 0.058 0.060 40,320,000 2,378,700 0.0590 0.590 0.590 0.600 0.580 0.600 4,032,000 0.5900 -1.67%
2021-04-19 0 0.060 0.058 0.060 0.059 0.062 17,800,000 1,064,480 0.0598 0.600 0.580 0.600 0.590 0.620 1,780,000 0.5980 0.00%
2021-04-16 0 0.060 0.059 0.060 0.057 0.062 12,580,000 745,460 0.0593 0.600 0.590 0.600 0.570 0.620 1,258,000 0.5926 0.00%
2021-04-15 0 0.060 0.057 0.060 0.057 0.060 12,420,000 728,640 0.0587 0.600 0.570 0.600 0.570 0.600 1,242,000 0.5867 0.00%
2021-04-14 0 0.060 0.058 0.060 0.056 0.060 12,500,000 721,060 0.0577 0.600 0.580 0.600 0.560 0.600 1,250,000 0.5768 3.45%
2021-04-13 0 0.058 0.056 0.058 0.056 0.059 10,000,000 577,800 0.0578 0.580 0.560 0.580 0.560 0.590 1,000,000 0.5778 0.00%
2021-04-12 0 0.058 0.057 0.059 0.057 0.061 13,060,000 760,340 0.0582 0.580 0.570 0.590 0.570 0.610 1,306,000 0.5822 -3.33%
2021-04-09 0 0.060 0.059 0.060 0.059 0.062 14,300,000 860,760 0.0602 0.600 0.590 0.600 0.590 0.620 1,430,000 0.6019 0.00%
2021-04-08 0 0.060 0.058 0.060 0.058 0.060 10,840,000 643,060 0.0593 0.600 0.580 0.600 0.580 0.600 1,084,000 0.5932 -1.64%
2021-04-07 0 0.061 0.059 0.061 0.059 0.067 15,220,000 932,300 0.0613 0.610 0.590 0.610 0.590 0.670 1,522,000 0.6125 0.00%
2021-04-01 0 0.061 0.058 0.061 0.058 0.081 36,040,000 2,326,920 0.0646 0.610 0.580 0.610 0.580 0.810 3,604,000 0.6456 -8.96%
2021-03-31 0 0.067 0.063 0.067 0.060 0.069 20,341,750 1,286,476 0.0632 0.670 0.630 0.670 0.600 0.690 2,034,175 0.6324 9.84%
2021-03-30 0 0.061 0.064 0.065 0.060 0.065 24,660,000 1,530,360 0.0621 0.610 0.640 0.650 0.600 0.650 2,466,000 0.6206 -6.15%
2021-03-29 0 0.065 0.063 0.065 0.061 0.066 31,020,000 1,958,900 0.0631 0.650 0.630 0.650 0.610 0.660 3,102,000 0.6315 0.00%
2021-03-26 0 0.065 0.061 0.065 0.062 0.073 19,900,000 1,297,980 0.0652 0.650 0.610 0.650 0.620 0.730 1,990,000 0.6523 0.00%
2021-03-25 0 0.065 0.061 0.065 0.062 0.067 30,080,000 1,921,960 0.0639 0.650 0.610 0.650 0.620 0.670 3,008,000 0.6389 3.17%
2021-03-24 0 0.063 0.063 0.065 0.061 0.065 19,376,000 1,217,176 0.0628 0.630 0.630 0.650 0.610 0.650 1,937,600 0.6282 -1.56%
2021-03-23 0 0.064 0.061 0.064 0.060 0.065 14,980,000 939,060 0.0627 0.640 0.610 0.640 0.600 0.650 1,498,000 0.6269 -1.54%
2021-03-22 0 0.065 0.065 0.066 0.064 0.068 9,500,000 622,300 0.0655 0.650 0.650 0.660 0.640 0.680 950,000 0.6551 -2.99%
2021-03-19 0 0.067 0.065 0.067 0.064 0.069 13,860,000 912,000 0.0658 0.670 0.650 0.670 0.640 0.690 1,386,000 0.6580 -2.90%
2021-03-18 0 0.069 0.067 0.069 0.064 0.072 17,460,000 1,170,020 0.0670 0.690 0.670 0.690 0.640 0.720 1,746,000 0.6701 -1.43%
2021-03-17 0 0.070 0.069 0.070 0.068 0.071 8,660,000 604,120 0.0698 0.700 0.690 0.700 0.680 0.710 866,000 0.6976 -1.41%
2021-03-16 0 0.071 0.070 0.071 0.066 0.073 10,800,000 763,960 0.0707 0.710 0.700 0.710 0.660 0.730 1,080,000 0.7074 1.43%
2021-03-15 0 0.070 0.069 0.071 0.069 0.071 8,580,000 599,120 0.0698 0.700 0.690 0.710 0.690 0.710 858,000 0.6983 -1.41%
2021-03-12 0 0.071 0.069 0.072 0.069 0.072 9,060,000 645,540 0.0713 0.710 0.690 0.720 0.690 0.720 906,000 0.7125 -1.39%
2021-03-11 0 0.072 0.070 0.073 0.070 0.075 9,680,000 707,100 0.0730 0.720 0.700 0.730 0.700 0.750 968,000 0.7305 -2.70%
2021-03-10 0 0.074 0.071 0.074 0.072 0.076 8,640,000 640,960 0.0742 0.740 0.710 0.740 0.720 0.760 864,000 0.7419 0.00%
2021-03-09 0 0.074 0.071 0.075 0.071 0.075 8,280,000 608,840 0.0735 0.740 0.710 0.750 0.710 0.750 828,000 0.7353 4.23%
2021-03-08 0 0.071 0.067 0.072 0.067 0.077 13,000,000 924,900 0.0711 0.710 0.670 0.720 0.670 0.770 1,300,000 0.7115 -5.33%
2021-03-05 0 0.075 0.074 0.077 0.074 0.084 10,180,000 781,580 0.0768 0.750 0.740 0.770 0.740 0.840 1,018,000 0.7678 -3.85%
2021-03-04 0 0.078 0.077 0.079 0.078 0.082 8,980,000 710,960 0.0792 0.780 0.770 0.790 0.780 0.820 898,000 0.7917 -7.14%
2021-03-03 0 0.084 0.078 0.086 0.077 0.084 14,700,000 1,154,340 0.0785 0.840 0.780 0.860 0.770 0.840 1,470,000 0.7853 7.69%
2021-03-02 0 0.078 0.078 0.079 0.078 0.084 2,640,000 216,760 0.0821 0.780 0.780 0.790 0.780 0.840 264,000 0.8211 -3.70%
2021-03-01 0 0.081 0.079 0.082 0.077 0.088 4,340,000 349,420 0.0805 0.810 0.790 0.820 0.770 0.880 434,000 0.8051 -4.71%
2021-02-26 0 0.085 0.082 0.085 0.080 0.090 3,520,000 303,460 0.0862 0.850 0.820 0.850 0.800 0.900 352,000 0.8621 0.00%
2021-02-25 0 0.085 0.084 0.085 0.082 0.088 3,080,000 259,900 0.0844 0.850 0.840 0.850 0.820 0.880 308,000 0.8438 -3.41%
2021-02-24 0 0.088 0.088 0.089 0.084 0.096 15,460,000 1,390,940 0.0900 0.880 0.880 0.890 0.840 0.960 1,546,000 0.8997 -2.22%
2021-02-23 0 0.090 0.088 0.090 0.075 0.095 18,400,000 1,600,400 0.0870 0.900 0.880 0.900 0.750 0.950 1,840,000 0.8698 11.11%
2021-02-22 0 0.081 0.079 0.081 0.078 0.084 7,280,000 590,200 0.0811 0.810 0.790 0.810 0.780 0.840 728,000 0.8107 -1.22%
2021-02-19 0 0.082 0.079 0.082 0.079 0.082 12,280,000 983,620 0.0801 0.820 0.790 0.820 0.790 0.820 1,228,000 0.8010 5.13%
2021-02-18 0 0.078 0.076 0.079 0.074 0.079 2,206,150 166,764 0.0756 0.780 0.760 0.790 0.740 0.790 220,615 0.7559 5.41%
2021-02-17 0 0.074 0.074 0.078 0.071 0.080 9,180,000 674,360 0.0735 0.740 0.740 0.780 0.710 0.800 918,000 0.7346 1.37%
2021-02-16 0 0.073 0.071 0.073 0.070 0.085 9,361,000 676,765 0.0723 0.730 0.710 0.730 0.700 0.850 936,100 0.7230 0.00%
2021-02-11 0 0.073 0.069 0.073 0.073 0.073 20,000 1,460 0.0730 0.730 0.690 0.730 0.730 0.730 2,000 0.7300 0.00%
2021-02-10 0 0.073 0.068 0.073 0.069 0.073 20,640,000 1,469,180 0.0712 0.730 0.680 0.730 0.690 0.730 2,064,000 0.7118 4.29%
2021-02-09 0 0.070 0.067 0.070 0.065 0.070 23,700,600 1,632,476 0.0689 0.700 0.670 0.700 0.650 0.700 2,370,060 0.6888 1.45%
2021-02-08 0 0.069 0.065 0.069 0.066 0.071 5,460,000 375,740 0.0688 0.690 0.650 0.690 0.660 0.710 546,000 0.6882 0.00%
2021-02-05 0 0.069 0.064 0.069 0.065 0.075 5,400,000 375,620 0.0696 0.690 0.640 0.690 0.650 0.750 540,000 0.6956 -5.48%
2021-02-04 0 0.073 0.070 0.073 0.070 0.075 15,160,000 1,101,520 0.0727 0.730 0.700 0.730 0.700 0.750 1,516,000 0.7266 4.29%
2021-02-03 0 0.070 0.069 0.071 0.068 0.075 13,280,200 954,552 0.0719 0.700 0.690 0.710 0.680 0.750 1,328,020 0.7188 -6.67%
2021-02-02 0 0.075 0.070 0.075 0.070 0.076 2,920,000 215,820 0.0739 0.750 0.700 0.750 0.700 0.760 292,000 0.7391 0.00%
2021-02-01 0 0.075 0.074 0.075 0.070 0.084 10,820,000 846,780 0.0783 0.750 0.740 0.750 0.700 0.840 1,082,000 0.7826 -1.32%
2021-01-29 0 0.076 0.064 0.076 0.065 0.076 4,460,000 310,220 0.0696 0.760 0.640 0.760 0.650 0.760 446,000 0.6956 1.33%
2021-01-28 0 0.075 0.069 0.075 0.068 0.076 3,040,000 217,640 0.0716 0.750 0.690 0.750 0.680 0.760 304,000 0.7159 2.74%
2021-01-27 0 0.073 0.068 0.073 0.062 0.076 4,980,000 366,420 0.0736 0.730 0.680 0.730 0.620 0.760 498,000 0.7358 0.00%
2021-01-26 0 0.073 0.066 0.073 0.058 0.076 23,960,000 1,603,400 0.0669 0.730 0.660 0.730 0.580 0.760 2,396,000 0.6692 -5.19%
2021-01-25 0 0.077 0.072 0.077 0.073 0.086 1,480,300 111,580 0.0754 0.770 0.720 0.770 0.730 0.860 148,030 0.7538 -2.53%
2021-01-22 0 0.079 0.075 0.079 0.075 0.084 28,340,000 2,261,580 0.0798 0.790 0.750 0.790 0.750 0.840 2,834,000 0.7980 -1.25%
2021-01-21 0 0.080 0.075 0.080 0.076 0.081 4,310,000 337,650 0.0783 0.800 0.750 0.800 0.760 0.810 431,000 0.7834 -3.61%
2021-01-20 0 0.083 0.082 0.084 0.082 0.093 4,780,000 402,920 0.0843 0.830 0.820 0.840 0.820 0.930 478,000 0.8429 -6.74%
2021-01-19 0 0.089 0.089 0.090 0.082 0.090 6,800,000 596,160 0.0877 0.890 0.890 0.900 0.820 0.900 680,000 0.8767 1.14%
2021-01-18 0 0.088 0.085 0.088 0.082 0.098 12,200,000 1,028,380 0.0843 0.880 0.850 0.880 0.820 0.980 1,220,000 0.8429 0.00%
2021-01-15 0 0.088 0.087 0.090 0.085 0.091 16,320,000 1,448,280 0.0887 0.880 0.870 0.900 0.850 0.910 1,632,000 0.8874 -4.35%
2021-01-14 0 0.092 0.086 0.092 0.086 0.093 1,440,000 130,120 0.0904 0.920 0.860 0.920 0.860 0.930 144,000 0.9036 -2.13%
2021-01-13 0 0.094 0.090 0.095 - - 0 0 - 0.940 0.900 0.950 - - 0 - -1.05%
2021-01-12 0 0.095 0.089 0.096 0.090 0.098 6,500,000 604,620 0.0930 0.950 0.890 0.960 0.900 0.980 650,000 0.9302 2.15%
2021-01-11 0 0.093 0.091 0.093 0.090 0.105 8,720,000 811,880 0.0931 0.930 0.910 0.930 0.900 1.050 872,000 0.9311 -11.43%
2021-01-08 0 0.105 0.101 0.105 0.102 0.115 6,560,000 698,020 0.1064 1.050 1.010 1.050 1.020 1.150 656,000 1.0641 -9.48%
2021-01-07 0 0.116 0.114 0.116 0.112 0.120 8,580,000 1,027,380 0.1197 1.160 1.140 1.160 1.120 1.200 858,000 1.1974 0.87%
2021-01-06 0 0.115 0.115 0.118 0.110 0.121 10,780,000 1,248,160 0.1158 1.150 1.150 1.180 1.100 1.210 1,078,000 1.1578 -5.74%
2021-01-05 0 0.122 0.120 0.122 0.119 0.128 4,500,000 553,700 0.1230 1.220 1.200 1.220 1.190 1.280 450,000 1.2304 -0.81%
2021-01-04 0 0.123 0.120 0.124 0.123 0.126 5,740,000 710,120 0.1237 1.230 1.200 1.240 1.230 1.260 574,000 1.2371 -3.15%
2020-12-31 0 0.127 0.123 0.127 0.122 0.128 1,160,000 142,640 0.1230 1.270 1.230 1.270 1.220 1.280 116,000 1.2297 0.00%
2020-12-30 0 0.127 0.123 0.128 0.120 0.132 100,000 12,420 0.1242 1.270 1.230 1.280 1.200 1.320 10,000 1.2420 -2.31%
2020-12-29 0 0.130 0.119 0.130 0.119 0.135 1,460,000 183,980 0.1260 1.300 1.190 1.300 1.190 1.350 146,000 1.2601 0.00%
2020-12-28 0 0.130 0.126 0.130 0.116 0.148 19,740,000 2,517,900 0.1276 1.300 1.260 1.300 1.160 1.480 1,974,000 1.2755 5.69%
2020-12-24 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2020-11-23 0 0.123 0.118 0.123 0.123 0.125 3,640,000 451,360 0.1240 1.230 1.180 1.230 1.230 1.250 364,000 1.2400 -2.38%
2020-11-20 0 0.126 0.118 0.126 0.119 0.129 700,000 85,800 0.1226 1.260 1.180 1.260 1.190 1.290 70,000 1.2257 0.00%
2020-11-19 0 0.126 0.115 0.126 0.115 0.126 980,000 117,480 0.1199 1.260 1.150 1.260 1.150 1.260 98,000 1.1988 8.62%
2020-11-18 0 0.116 0.115 0.118 0.113 0.119 1,980,000 227,960 0.1151 1.160 1.150 1.180 1.130 1.190 198,000 1.1513 -7.20%
2020-11-17 0 0.125 0.118 0.125 0.117 0.125 80,000 9,520 0.1190 1.250 1.180 1.250 1.170 1.250 8,000 1.1900 -1.57%
2020-11-16 0 0.127 0.122 0.127 0.120 0.130 600,000 73,580 0.1226 1.270 1.220 1.270 1.200 1.300 60,000 1.2263 -0.78%
2020-11-13 0 0.128 0.124 0.128 0.122 0.131 12,680,000 1,602,420 0.1264 1.280 1.240 1.280 1.220 1.310 1,268,000 1.2637 -0.78%
2020-11-12 0 0.129 0.127 0.129 0.124 0.138 1,780,000 233,040 0.1309 1.290 1.270 1.290 1.240 1.380 178,000 1.3092 0.78%
2020-11-11 0 0.128 0.127 0.128 0.116 0.135 19,880,000 2,487,840 0.1251 1.280 1.270 1.280 1.160 1.350 1,988,000 1.2514 8.47%
2020-11-10 0 0.118 0.115 0.118 0.115 0.118 5,740,000 660,160 0.1150 1.180 1.150 1.180 1.150 1.180 574,000 1.1501 1.72%
2020-11-09 0 0.116 0.110 0.116 0.109 0.122 2,420,000 279,240 0.1154 1.160 1.100 1.160 1.090 1.220 242,000 1.1539 4.50%
2020-11-06 0 0.111 0.109 0.111 0.108 0.111 360,000 39,780 0.1105 1.110 1.090 1.110 1.080 1.110 36,000 1.1050 0.00%
2020-11-05 0 0.111 0.107 0.111 0.107 0.112 1,740,000 193,180 0.1110 1.110 1.070 1.110 1.070 1.120 174,000 1.1102 -1.77%
2020-11-04 0 0.113 0.112 0.113 0.111 0.115 18,780,000 2,147,560 0.1144 1.130 1.120 1.130 1.110 1.150 1,878,000 1.1435 -2.59%
2020-11-03 0 0.116 0.116 0.120 0.114 0.120 2,260,000 270,480 0.1197 1.160 1.160 1.200 1.140 1.200 226,000 1.1968 -2.52%
2020-11-02 0 0.119 0.116 0.120 0.118 0.124 18,700,000 2,218,300 0.1186 1.190 1.160 1.200 1.180 1.240 1,870,000 1.1863 -0.83%
2020-10-30 0 0.120 0.113 0.120 0.112 0.120 18,560,000 2,185,040 0.1177 1.200 1.130 1.200 1.120 1.200 1,856,000 1.1773 -0.83%
2020-10-29 0 0.121 0.115 0.122 0.113 0.125 14,783,000 1,787,870 0.1209 1.210 1.150 1.220 1.130 1.250 1,478,300 1.2094 7.08%
2020-10-28 0 0.113 0.118 0.120 0.108 0.120 10,640,000 1,251,840 0.1177 1.130 1.180 1.200 1.080 1.200 1,064,000 1.1765 0.89%
2020-10-27 0 0.112 0.112 0.115 0.112 0.125 400,000 46,180 0.1155 1.120 1.120 1.150 1.120 1.250 40,000 1.1545 -7.44%
2020-10-23 0 0.121 0.116 0.121 0.115 0.122 16,740,000 2,030,320 0.1213 1.210 1.160 1.210 1.150 1.220 1,674,000 1.2129 0.83%
2020-10-22 0 0.120 0.118 0.123 0.118 0.125 1,060,000 127,340 0.1201 1.200 1.180 1.230 1.180 1.250 106,000 1.2013 -4.76%
2020-10-21 0 0.126 0.120 0.127 0.126 0.128 200,000 25,400 0.1270 1.260 1.200 1.270 1.260 1.280 20,000 1.2700 1.61%
2020-10-20 0 0.124 0.118 0.124 0.116 0.126 4,200,000 496,100 0.1181 1.240 1.180 1.240 1.160 1.260 420,000 1.1812 1.64%
2020-10-19 0 0.122 0.115 0.122 0.118 0.123 460,000 55,940 0.1216 1.220 1.150 1.220 1.180 1.230 46,000 1.2161 0.00%
2020-10-16 0 0.122 0.120 0.122 0.121 0.126 7,640,000 939,580 0.1230 1.220 1.200 1.220 1.210 1.260 764,000 1.2298 0.83%
2020-10-15 0 0.121 0.116 0.124 0.118 0.130 900,000 109,600 0.1218 1.210 1.160 1.240 1.180 1.300 90,000 1.2178 0.00%
2020-10-14 0 0.121 0.120 0.121 0.121 0.123 840,000 102,660 0.1222 1.210 1.200 1.210 1.210 1.230 84,000 1.2221 -3.97%
2020-10-12 0 0.126 0.123 0.128 0.123 0.134 3,300,000 411,080 0.1246 1.260 1.230 1.280 1.230 1.340 330,000 1.2457 0.80%
2020-10-09 0 0.125 0.125 0.127 0.123 0.134 17,100,000 2,196,280 0.1284 1.250 1.250 1.270 1.230 1.340 1,710,000 1.2844 -2.34%
2020-10-08 0 0.128 0.125 0.129 0.128 0.132 15,680,000 2,022,320 0.1290 1.280 1.250 1.290 1.280 1.320 1,568,000 1.2897 -0.78%
2020-10-07 0 0.129 0.126 0.129 0.125 0.130 13,220,000 1,705,040 0.1290 1.290 1.260 1.290 1.250 1.300 1,322,000 1.2897 -1.53%
2020-10-06 0 0.131 0.128 0.131 0.128 0.131 165,000 21,210 0.1285 1.310 1.280 1.310 1.280 1.310 16,500 1.2855 -1.50%
2020-10-05 0 0.133 0.129 0.134 0.128 0.135 320,000 41,780 0.1306 1.330 1.290 1.340 1.280 1.350 32,000 1.3056 0.76%
2020-09-30 0 0.132 0.125 0.132 0.125 0.135 300,000 38,840 0.1295 1.320 1.250 1.320 1.250 1.350 30,000 1.2947 1.54%
2020-09-29 0 0.130 0.124 0.132 0.121 0.136 4,280,000 544,580 0.1272 1.300 1.240 1.320 1.210 1.360 428,000 1.2724 0.00%
2020-09-28 0 0.130 0.124 0.130 0.120 0.139 4,420,000 569,420 0.1288 1.300 1.240 1.300 1.200 1.390 442,000 1.2883 -2.26%
2020-09-25 0 0.133 0.125 0.133 0.124 0.145 4,540,000 590,720 0.1301 1.330 1.250 1.330 1.240 1.450 454,000 1.3011 1.53%
2020-09-24 0 0.131 0.128 0.131 0.122 0.148 2,722,000 351,004 0.1290 1.310 1.280 1.310 1.220 1.480 272,200 1.2895 3.15%
2020-09-23 0 0.127 0.127 0.129 0.127 0.128 760,000 97,100 0.1278 1.270 1.270 1.290 1.270 1.280 76,000 1.2776 -3.79%
2020-09-22 0 0.132 0.128 0.132 0.128 0.132 3,200,000 410,920 0.1284 1.320 1.280 1.320 1.280 1.320 320,000 1.2841 0.00%
2020-09-21 0 0.132 0.132 0.133 0.129 0.134 9,740,000 1,275,260 0.1309 1.320 1.320 1.330 1.290 1.340 974,000 1.3093 -1.49%
2020-09-18 0 0.134 0.131 0.134 0.130 0.134 2,040,000 270,620 0.1327 1.340 1.310 1.340 1.300 1.340 204,000 1.3266 -0.74%
2020-09-17 0 0.135 0.131 0.135 0.130 0.135 5,610,000 739,360 0.1318 1.350 1.310 1.350 1.300 1.350 561,000 1.3179 1.50%
2020-09-16 0 0.133 0.133 0.135 0.131 0.140 18,420,000 2,506,460 0.1361 1.330 1.330 1.350 1.310 1.400 1,842,000 1.3607 -1.48%
2020-09-15 0 0.135 0.132 0.138 0.128 0.137 17,020,000 2,270,560 0.1334 1.350 1.320 1.380 1.280 1.370 1,702,000 1.3341 1.50%
2020-09-14 0 0.133 0.133 0.139 0.133 0.148 12,900,000 1,755,460 0.1361 1.330 1.330 1.390 1.330 1.480 1,290,000 1.3608 -5.00%
2020-09-11 0 0.140 0.123 0.140 0.121 0.140 6,260,000 811,860 0.1297 1.400 1.230 1.400 1.210 1.400 626,000 1.2969 11.11%
2020-09-10 0 0.126 0.119 0.126 0.114 0.127 52,260,000 6,222,460 0.1191 1.260 1.190 1.260 1.140 1.270 5,226,000 1.1907 -0.79%
2020-09-09 0 0.127 0.116 0.128 0.113 0.130 7,780,000 932,040 0.1198 1.270 1.160 1.280 1.130 1.300 778,000 1.1980 -0.78%
2020-09-08 0 0.128 0.125 0.130 0.124 0.132 18,580,000 2,376,720 0.1279 1.280 1.250 1.300 1.240 1.320 1,858,000 1.2792 -3.76%
2020-09-07 0 0.133 0.128 0.133 0.127 0.133 16,320,000 2,138,440 0.1310 1.330 1.280 1.330 1.270 1.330 1,632,000 1.3103 0.76%
2020-09-04 0 0.132 0.132 0.133 0.131 0.140 31,040,000 4,096,900 0.1320 1.320 1.320 1.330 1.310 1.400 3,104,000 1.3199 0.00%
2020-09-03 0 0.132 0.131 0.135 0.131 0.138 5,760,000 769,680 0.1336 1.320 1.310 1.350 1.310 1.380 576,000 1.3363 -5.04%
2020-09-02 0 0.139 0.139 0.140 0.137 0.144 2,780,000 386,480 0.1390 1.390 1.390 1.400 1.370 1.440 278,000 1.3902 -0.71%
2020-09-01 0 0.140 0.140 0.142 0.136 0.144 500,000 70,000 0.1400 1.400 1.400 1.420 1.360 1.440 50,000 1.4000 -2.10%
2020-08-31 0 0.143 0.138 0.143 0.130 0.150 3,920,000 558,760 0.1425 1.430 1.380 1.430 1.300 1.500 392,000 1.4254 0.00%
2020-08-28 0 0.143 0.139 0.143 0.138 0.151 4,120,000 581,340 0.1411 1.430 1.390 1.430 1.380 1.510 412,000 1.4110 0.70%
2020-08-27 0 0.142 0.140 0.142 0.141 0.148 8,160,000 1,180,640 0.1447 1.420 1.400 1.420 1.410 1.480 816,000 1.4469 -2.74%
2020-08-26 0 0.146 0.144 0.147 0.144 0.155 8,560,000 1,249,980 0.1460 1.460 1.440 1.470 1.440 1.550 856,000 1.4603 0.69%
2020-08-25 0 0.145 0.139 0.145 0.145 0.154 4,140,000 611,220 0.1476 1.450 1.390 1.450 1.450 1.540 414,000 1.4764 -2.68%
2020-08-24 0 0.149 0.142 0.149 0.140 0.152 33,700,000 4,863,140 0.1443 1.490 1.420 1.490 1.400 1.520 3,370,000 1.4431 11.19%
2020-08-21 0 0.134 0.128 0.134 0.125 0.135 12,340,000 1,621,280 0.1314 1.340 1.280 1.340 1.250 1.350 1,234,000 1.3138 0.00%
2020-08-20 0 0.134 0.130 0.135 0.121 0.145 19,020,000 2,532,120 0.1331 1.340 1.300 1.350 1.210 1.450 1,902,000 1.3313 -0.74%
2020-08-19 0 0.135 0.135 0.136 0.135 0.148 8,320,000 1,144,120 0.1375 1.350 1.350 1.360 1.350 1.480 832,000 1.3751 -6.25%
2020-08-18 0 0.144 0.142 0.144 0.136 0.155 9,222,000 1,326,160 0.1438 1.440 1.420 1.440 1.360 1.550 922,200 1.4380 -2.70%
2020-08-17 0 0.148 0.145 0.148 0.136 0.155 10,400,000 1,506,420 0.1448 1.480 1.450 1.480 1.360 1.550 1,040,000 1.4485 3.50%
2020-08-14 0 0.143 0.141 0.143 0.131 0.154 14,980,000 2,093,460 0.1398 1.430 1.410 1.430 1.310 1.540 1,498,000 1.3975 -4.67%
2020-08-13 0 0.150 0.145 0.150 0.145 0.153 7,500,000 1,110,000 0.1480 1.500 1.450 1.500 1.450 1.530 750,000 1.4800 -3.23%
2020-08-12 0 0.155 0.150 0.155 0.146 0.172 12,180,000 1,853,020 0.1521 1.550 1.500 1.550 1.460 1.720 1,218,000 1.5214 -1.90%
2020-08-11 0 0.158 0.155 0.158 0.153 0.168 6,360,000 1,010,640 0.1589 1.580 1.550 1.580 1.530 1.680 636,000 1.5891 -1.25%
2020-08-10 0 0.160 0.151 0.160 0.150 0.164 10,780,000 1,685,740 0.1564 1.600 1.510 1.600 1.500 1.640 1,078,000 1.5638 1.27%
2020-08-07 0 0.158 0.155 0.159 0.155 0.175 11,700,000 1,888,640 0.1614 1.580 1.550 1.590 1.550 1.750 1,170,000 1.6142 1.94%
2020-08-06 0 0.155 0.154 0.155 0.150 0.172 24,380,000 3,834,380 0.1573 1.550 1.540 1.550 1.500 1.720 2,438,000 1.5728 -10.40%
2020-08-05 0 0.173 0.169 0.173 0.169 0.180 37,120,000 6,440,900 0.1735 1.730 1.690 1.730 1.690 1.800 3,712,000 1.7352 -0.57%
2020-08-04 0 0.174 0.172 0.175 0.169 0.184 2,400,000 418,040 0.1742 1.740 1.720 1.750 1.690 1.840 240,000 1.7418 0.00%
2020-08-03 0 0.174 0.174 0.176 0.174 0.187 7,200,000 1,301,620 0.1808 1.740 1.740 1.760 1.740 1.870 720,000 1.8078 -4.40%
2020-07-31 0 0.182 0.179 0.182 0.177 0.228 43,210,000 8,323,860 0.1926 1.820 1.790 1.820 1.770 2.280 4,321,000 1.9264 -1.62%
2020-07-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2020-06-22 0 0.185 0.184 0.185 0.165 0.195 35,171,000 6,521,010 0.1854 1.850 1.840 1.850 1.650 1.950 3,517,100 1.8541 8.82%
2020-06-19 0 0.170 0.166 0.170 0.167 0.175 2,560,000 432,540 0.1690 1.700 1.660 1.700 1.670 1.750 256,000 1.6896 1.19%
2020-06-18 0 0.168 0.162 0.168 0.160 0.169 8,990,000 1,472,110 0.1637 1.680 1.620 1.680 1.600 1.690 899,000 1.6375 3.70%
2020-06-17 0 0.162 0.156 0.162 0.153 0.162 5,480,000 869,600 0.1587 1.620 1.560 1.620 1.530 1.620 548,000 1.5869 3.85%
2020-06-16 0 0.156 0.155 0.157 0.154 0.158 1,820,000 283,780 0.1559 1.560 1.550 1.570 1.540 1.580 182,000 1.5592 0.65%
2020-06-15 0 0.155 0.152 0.155 0.152 0.159 2,060,000 314,840 0.1528 1.550 1.520 1.550 1.520 1.590 206,000 1.5283 -0.64%
2020-06-12 0 0.156 0.152 0.156 0.150 0.159 10,780,000 1,645,420 0.1526 1.560 1.520 1.560 1.500 1.590 1,078,000 1.5264 1.30%
2020-06-11 0 0.154 0.140 0.154 0.151 0.165 19,820,000 3,086,620 0.1557 1.540 1.400 1.540 1.510 1.650 1,982,000 1.5573 -1.28%
2020-06-10 0 0.156 0.152 0.156 0.153 0.158 2,700,000 423,040 0.1567 1.560 1.520 1.560 1.530 1.580 270,000 1.5668 -0.64%
2020-06-09 0 0.157 0.152 0.157 0.152 0.172 19,440,000 3,089,180 0.1589 1.570 1.520 1.570 1.520 1.720 1,944,000 1.5891 2.61%
2020-06-08 0 0.153 0.144 0.153 0.150 0.158 31,580,000 4,845,500 0.1534 1.530 1.440 1.530 1.500 1.580 3,158,000 1.5344 0.66%
2020-06-05 0 0.152 0.147 0.152 0.144 0.157 25,970,000 3,871,570 0.1491 1.520 1.470 1.520 1.440 1.570 2,597,000 1.4908 -0.65%
2020-06-04 0 0.153 0.146 0.153 0.104 0.160 60,080,000 7,866,200 0.1309 1.530 1.460 1.530 1.040 1.600 6,008,000 1.3093 -3.16%
2020-06-03 0 0.158 0.157 0.158 0.154 0.161 9,940,000 1,582,160 0.1592 1.580 1.570 1.580 1.540 1.610 994,000 1.5917 -1.25%
2020-06-02 0 0.160 0.158 0.160 0.159 0.165 701,500 112,465 0.1603 1.600 1.580 1.600 1.590 1.650 70,150 1.6032 -1.23%
2020-06-01 0 0.162 0.160 0.162 0.159 0.167 43,543,000 7,090,115 0.1628 1.620 1.600 1.620 1.590 1.670 4,354,300 1.6283 -0.61%
2020-05-29 0 0.163 0.160 0.163 0.160 0.166 10,700,000 1,729,680 0.1617 1.630 1.600 1.630 1.600 1.660 1,070,000 1.6165 0.62%
2020-05-28 0 0.162 0.159 0.162 0.159 0.168 7,640,000 1,238,500 0.1621 1.620 1.590 1.620 1.590 1.680 764,000 1.6211 -0.61%
2020-05-27 0 0.163 0.160 0.163 0.161 0.164 5,220,300 846,506 0.1622 1.630 1.600 1.630 1.610 1.640 522,030 1.6216 -0.61%
2020-05-26 0 0.164 0.162 0.164 0.163 0.168 5,380,000 877,340 0.1631 1.640 1.620 1.640 1.630 1.680 538,000 1.6307 -0.61%
2020-05-25 0 0.165 0.163 0.165 0.163 0.171 3,800,000 623,940 0.1642 1.650 1.630 1.650 1.630 1.710 380,000 1.6419 -0.60%
2020-05-22 0 0.166 0.163 0.166 0.162 0.169 12,760,000 2,115,880 0.1658 1.660 1.630 1.660 1.620 1.690 1,276,000 1.6582 -1.19%
2020-05-21 0 0.168 0.163 0.168 0.164 0.168 11,140,000 1,854,580 0.1665 1.680 1.630 1.680 1.640 1.680 1,114,000 1.6648 3.07%
2020-05-20 0 0.163 0.163 0.165 0.163 0.169 13,380,000 2,211,940 0.1653 1.630 1.630 1.650 1.630 1.690 1,338,000 1.6532 -1.21%
2020-05-19 0 0.165 0.163 0.165 0.163 0.174 23,220,000 3,871,720 0.1667 1.650 1.630 1.650 1.630 1.740 2,322,000 1.6674 -2.37%
2020-05-18 0 0.169 0.165 0.169 0.167 0.170 1,760,000 296,580 0.1685 1.690 1.650 1.690 1.670 1.700 176,000 1.6851 0.00%
2020-05-15 0 0.169 0.166 0.168 0.164 0.169 8,880,000 1,478,820 0.1665 1.690 1.660 1.680 1.640 1.690 888,000 1.6653 0.60%
2020-05-14 0 0.168 0.163 0.168 0.164 0.168 1,720,000 285,440 0.1660 1.680 1.630 1.680 1.640 1.680 172,000 1.6595 -0.59%
2020-05-13 0 0.169 0.165 0.169 0.165 0.170 2,620,000 437,200 0.1669 1.690 1.650 1.690 1.650 1.700 262,000 1.6687 -1.74%
2020-05-12 0 0.172 0.169 0.174 0.163 0.177 18,620,000 3,139,980 0.1686 1.720 1.690 1.740 1.630 1.770 1,862,000 1.6863 -2.82%
2020-05-11 0 0.177 0.172 0.178 0.174 0.180 2,440,000 428,620 0.1757 1.770 1.720 1.780 1.740 1.800 244,000 1.7566 1.14%
2020-05-08 0 0.175 0.170 0.175 0.170 0.175 15,080,100 2,611,256 0.1732 1.750 1.700 1.750 1.700 1.750 1,508,010 1.7316 0.57%
2020-05-07 0 0.174 0.170 0.174 0.170 0.175 1,100,000 189,820 0.1726 1.740 1.700 1.740 1.700 1.750 110,000 1.7256 2.35%
2020-05-06 0 0.170 0.169 0.170 0.168 0.178 16,020,000 2,805,380 0.1751 1.700 1.690 1.700 1.680 1.780 1,602,000 1.7512 -3.41%
2020-05-05 0 0.176 0.174 0.176 0.174 0.179 310,000 54,470 0.1757 1.760 1.740 1.760 1.740 1.790 31,000 1.7571 0.57%
2020-05-04 0 0.175 0.173 0.175 0.173 0.178 13,580,000 2,391,700 0.1761 1.750 1.730 1.750 1.730 1.780 1,358,000 1.7612 -1.69%
2020-04-29 0 0.178 0.175 0.177 0.174 0.180 2,840,000 500,820 0.1763 1.780 1.750 1.770 1.740 1.800 284,000 1.7635 -0.56%
2020-04-28 0 0.179 0.177 0.179 0.174 0.179 14,160,000 2,518,760 0.1779 1.790 1.770 1.790 1.740 1.790 1,416,000 1.7788 3.47%
2020-04-27 0 0.173 0.173 0.175 0.172 0.179 2,975,000 519,650 0.1747 1.730 1.730 1.750 1.720 1.790 297,500 1.7467 -1.14%
2020-04-24 0 0.175 0.174 0.177 0.174 0.180 13,380,000 2,382,540 0.1781 1.750 1.740 1.770 1.740 1.800 1,338,000 1.7807 0.00%
2020-04-23 0 0.175 0.175 0.178 0.175 0.181 6,700,000 1,199,700 0.1791 1.750 1.750 1.780 1.750 1.810 670,000 1.7906 -2.78%
2020-04-22 0 0.180 0.176 0.180 0.177 0.180 13,800,000 2,451,420 0.1776 1.800 1.760 1.800 1.770 1.800 1,380,000 1.7764 0.00%
2020-04-21 0 0.180 0.180 0.181 0.175 0.185 2,740,000 488,720 0.1784 1.800 1.800 1.810 1.750 1.850 274,000 1.7836 -1.10%
2020-04-20 0 0.182 0.177 0.182 0.176 0.184 21,020,000 3,777,800 0.1797 1.820 1.770 1.820 1.760 1.840 2,102,000 1.7972 1.11%
2020-04-17 0 0.180 0.180 0.182 0.170 0.182 34,780,000 6,124,880 0.1761 1.800 1.800 1.820 1.700 1.820 3,478,000 1.7610 2.27%
2020-04-16 0 0.176 0.175 0.180 0.174 0.188 50,330,000 9,152,650 0.1819 1.760 1.750 1.800 1.740 1.880 5,033,000 1.8185 -3.83%
2020-04-15 0 0.183 0.183 0.184 0.173 0.183 40,360,000 7,086,860 0.1756 1.830 1.830 1.840 1.730 1.830 4,036,000 1.7559 3.39%
2020-04-14 0 0.177 0.173 0.177 0.173 0.181 36,180,000 6,469,540 0.1788 1.770 1.730 1.770 1.730 1.810 3,618,000 1.7882 1.14%
2020-04-09 0 0.175 0.169 0.175 0.165 0.180 72,100,000 12,566,340 0.1743 1.750 1.690 1.750 1.650 1.800 7,210,000 1.7429 3.55%
2020-04-08 0 0.169 0.164 0.169 0.152 0.176 48,540,000 7,855,820 0.1618 1.690 1.640 1.690 1.520 1.760 4,854,000 1.6184 -1.17%
2020-04-07 0 0.171 0.164 0.171 0.159 0.173 23,040,000 3,820,500 0.1658 1.710 1.640 1.710 1.590 1.730 2,304,000 1.6582 0.59%
2020-04-06 0 0.170 0.169 0.170 0.170 0.179 12,420,000 2,185,900 0.1760 1.700 1.690 1.700 1.700 1.790 1,242,000 1.7600 -5.56%
2020-04-03 0 0.180 0.173 0.180 0.175 0.180 2,860,000 508,160 0.1777 1.800 1.730 1.800 1.750 1.800 286,000 1.7768 0.00%
2020-04-02 0 0.180 0.180 0.181 0.174 0.181 18,440,000 3,298,920 0.1789 1.800 1.800 1.810 1.740 1.810 1,844,000 1.7890 0.00%
2020-04-01 0 0.180 0.177 0.180 0.177 0.182 16,400,000 2,958,720 0.1804 1.800 1.770 1.800 1.770 1.820 1,640,000 1.8041 0.00%
2020-03-31 0 0.180 0.177 0.180 0.178 0.181 14,100,000 2,526,180 0.1792 1.800 1.770 1.800 1.780 1.810 1,410,000 1.7916 0.00%
2020-03-30 0 0.180 0.178 0.180 0.177 0.183 10,161,000 1,816,970 0.1788 1.800 1.780 1.800 1.770 1.830 1,016,100 1.7882 -1.64%
2020-03-27 0 0.183 0.179 0.183 0.178 0.185 33,160,000 6,009,840 0.1812 1.830 1.790 1.830 1.780 1.850 3,316,000 1.8124 1.67%
2020-03-26 0 0.180 0.179 0.180 0.178 0.182 7,520,000 1,343,600 0.1787 1.800 1.790 1.800 1.780 1.820 752,000 1.7867 -3.23%
2020-03-25 0 0.186 0.184 0.186 0.182 0.190 20,600,000 3,812,220 0.1851 1.860 1.840 1.860 1.820 1.900 2,060,000 1.8506 1.64%
2020-03-24 0 0.183 0.181 0.183 0.176 0.193 1,080,000 195,760 0.1813 1.830 1.810 1.830 1.760 1.930 108,000 1.8126 2.23%
2020-03-23 0 0.179 0.175 0.179 0.175 0.185 12,420,000 2,215,200 0.1784 1.790 1.750 1.790 1.750 1.850 1,242,000 1.7836 -2.19%
2020-03-20 0 0.183 0.181 0.183 0.182 0.185 1,200,000 219,940 0.1833 1.830 1.810 1.830 1.820 1.850 120,000 1.8328 0.00%
2020-03-19 0 0.183 0.179 0.183 0.178 0.187 17,160,000 3,107,400 0.1811 1.830 1.790 1.830 1.780 1.870 1,716,000 1.8108 -0.54%
2020-03-18 0 0.184 0.181 0.184 0.181 0.187 2,560,000 472,120 0.1844 1.840 1.810 1.840 1.810 1.870 256,000 1.8442 0.00%
2020-03-17 0 0.184 0.181 0.185 0.182 0.185 12,896,000 2,378,476 0.1844 1.840 1.810 1.850 1.820 1.850 1,289,600 1.8444 -2.13%
2020-03-16 0 0.188 0.184 0.188 0.183 0.195 7,900,000 1,485,940 0.1881 1.880 1.840 1.880 1.830 1.950 790,000 1.8809 1.62%
2020-03-13 0 0.185 0.183 0.185 0.175 0.190 17,300,000 3,139,700 0.1815 1.850 1.830 1.850 1.750 1.900 1,730,000 1.8149 0.00%
2020-03-12 0 0.185 0.182 0.185 0.180 0.187 2,800,000 516,980 0.1846 1.850 1.820 1.850 1.800 1.870 280,000 1.8464 -2.63%
2020-03-11 0 0.190 0.187 0.195 0.188 0.195 14,700,000 2,797,520 0.1903 1.900 1.870 1.950 1.880 1.950 1,470,000 1.9031 0.53%
2020-03-10 0 0.189 0.188 0.189 0.176 0.195 7,668,000 1,420,700 0.1853 1.890 1.880 1.890 1.760 1.950 766,800 1.8528 5.00%
2020-03-09 0 0.180 0.178 0.181 0.176 0.182 15,980,000 2,855,960 0.1787 1.800 1.780 1.810 1.760 1.820 1,598,000 1.7872 -1.64%
2020-03-06 0 0.183 0.181 0.183 0.181 0.184 1,600,000 293,920 0.1837 1.830 1.810 1.830 1.810 1.840 160,000 1.8370 -0.54%
2020-03-05 0 0.184 0.180 0.184 0.180 0.187 25,720,000 4,678,260 0.1819 1.840 1.800 1.840 1.800 1.870 2,572,000 1.8189 0.00%
2020-03-04 0 0.184 0.183 0.184 0.178 0.189 3,300,000 605,820 0.1836 1.840 1.830 1.840 1.780 1.890 330,000 1.8358 -3.16%
2020-03-03 0 0.190 0.190 0.192 0.190 0.197 18,120,000 3,517,540 0.1941 1.900 1.900 1.920 1.900 1.970 1,812,000 1.9412 -2.56%
2020-03-02 0 0.195 0.191 0.195 0.190 0.198 37,400,000 7,244,680 0.1937 1.950 1.910 1.950 1.900 1.980 3,740,000 1.9371 -1.52%
2020-02-28 0 0.198 0.196 0.198 0.192 0.200 37,530,000 7,375,910 0.1965 1.980 1.960 1.980 1.920 2.000 3,753,000 1.9653 0.00%
2020-02-27 0 0.198 0.195 0.198 0.186 0.198 12,040,000 2,311,220 0.1920 1.980 1.950 1.980 1.860 1.980 1,204,000 1.9196 3.66%
2020-02-26 0 0.191 0.187 0.191 0.184 0.192 50,660,000 9,597,920 0.1895 1.910 1.870 1.910 1.840 1.920 5,066,000 1.8946 3.80%
2020-02-25 0 0.184 0.180 0.184 0.173 0.184 10,540,000 1,872,800 0.1777 1.840 1.800 1.840 1.730 1.840 1,054,000 1.7769 6.98%
2020-02-24 0 0.172 0.172 0.176 0.171 0.188 17,000,000 2,982,540 0.1754 1.720 1.720 1.760 1.710 1.880 1,700,000 1.7544 -2.82%
2020-02-21 0 0.177 0.174 0.177 0.173 0.180 9,200,000 1,627,840 0.1769 1.770 1.740 1.770 1.730 1.800 920,000 1.7694 -0.56%
2020-02-20 0 0.178 0.178 0.181 0.176 0.182 19,040,000 3,405,020 0.1788 1.780 1.780 1.810 1.760 1.820 1,904,000 1.7884 -1.11%
2020-02-19 0 0.180 0.177 0.181 0.176 0.181 5,380,000 960,120 0.1785 1.800 1.770 1.810 1.760 1.810 538,000 1.7846 1.69%
2020-02-18 0 0.177 0.177 0.180 0.174 0.180 17,822,000 3,152,342 0.1769 1.770 1.770 1.800 1.740 1.800 1,782,200 1.7688 -1.12%
2020-02-17 0 0.179 0.176 0.180 0.176 0.185 10,220,000 1,853,040 0.1813 1.790 1.760 1.800 1.760 1.850 1,022,000 1.8132 -1.65%
2020-02-14 0 0.182 0.182 0.184 0.180 0.189 17,340,000 3,193,180 0.1842 1.820 1.820 1.840 1.800 1.890 1,734,000 1.8415 -2.15%
2020-02-13 0 0.186 0.184 0.187 0.184 0.193 6,140,000 1,152,260 0.1877 1.860 1.840 1.870 1.840 1.930 614,000 1.8766 -3.63%
2020-02-12 0 0.193 0.192 0.195 0.193 0.203 16,580,000 3,309,600 0.1996 1.930 1.920 1.950 1.930 2.030 1,658,000 1.9961 -2.03%
2020-02-11 0 0.197 0.197 0.199 0.197 0.204 3,500,000 703,280 0.2009 1.970 1.970 1.990 1.970 2.040 350,000 2.0094 -1.50%
2020-02-10 0 0.200 0.199 0.203 0.198 0.219 14,780,000 3,085,160 0.2087 2.000 1.990 2.030 1.980 2.190 1,478,000 2.0874 -3.85%
2020-02-07 0 0.208 0.204 0.209 0.200 0.213 5,440,000 1,104,480 0.2030 2.080 2.040 2.090 2.000 2.130 544,000 2.0303 4.52%
2020-02-06 0 0.199 0.199 0.202 0.198 0.228 14,040,000 2,912,380 0.2074 1.990 1.990 2.020 1.980 2.280 1,404,000 2.0743 -7.01%
2020-02-05 0 0.214 0.204 0.214 0.200 0.224 11,620,000 2,494,700 0.2147 2.140 2.040 2.140 2.000 2.240 1,162,000 2.1469 0.00%
2020-02-04 0 0.214 0.214 0.218 0.214 0.222 12,180,000 2,653,940 0.2179 2.140 2.140 2.180 2.140 2.220 1,218,000 2.1789 -2.28%
2020-02-03 0 0.219 0.215 0.219 0.214 0.229 21,660,000 4,751,920 0.2194 2.190 2.150 2.190 2.140 2.290 2,166,000 2.1939 0.92%
2020-01-31 0 0.217 0.213 0.217 0.210 0.230 16,520,000 3,651,100 0.2210 2.170 2.130 2.170 2.100 2.300 1,652,000 2.2101 0.93%
2020-01-30 0 0.215 0.206 0.215 0.206 0.232 26,980,000 6,024,860 0.2233 2.150 2.060 2.150 2.060 2.320 2,698,000 2.2331 -7.33%
2020-01-29 0 0.232 0.230 0.232 0.195 0.245 33,680,000 7,677,380 0.2280 2.320 2.300 2.320 1.950 2.450 3,368,000 2.2795 16.58%
2020-01-24 0 0.199 0.197 0.199 0.192 0.200 33,260,000 6,496,260 0.1953 1.990 1.970 1.990 1.920 2.000 3,326,000 1.9532 1.53%
2020-01-23 0 0.196 0.195 0.196 0.181 0.199 12,220,000 2,344,320 0.1918 1.960 1.950 1.960 1.810 1.990 1,222,000 1.9184 7.69%
2020-01-22 0 0.182 0.180 0.183 0.179 0.184 31,280,000 5,706,060 0.1824 1.820 1.800 1.830 1.790 1.840 3,128,000 1.8242 0.00%
2020-01-21 0 0.182 0.180 0.182 0.179 0.184 16,000,000 2,885,040 0.1803 1.820 1.800 1.820 1.790 1.840 1,600,000 1.8032 0.55%
2020-01-20 0 0.181 0.181 0.182 0.180 0.196 64,560,000 11,793,220 0.1827 1.810 1.810 1.820 1.800 1.960 6,456,000 1.8267 -2.16%
2020-01-17 0 0.185 0.185 0.195 0.179 0.185 2,000,800 364,718 0.1823 1.850 1.850 1.950 1.790 1.850 200,080 1.8229 2.21%
2020-01-16 0 0.181 0.179 0.180 0.176 0.185 22,580,000 4,089,400 0.1811 1.810 1.790 1.800 1.760 1.850 2,258,000 1.8111 0.00%
2020-01-15 0 0.181 0.179 0.182 0.179 0.184 13,600,000 2,456,100 0.1806 1.810 1.790 1.820 1.790 1.840 1,360,000 1.8060 -1.09%
2020-01-14 0 0.183 0.180 0.184 0.178 0.185 6,260,000 1,140,680 0.1822 1.830 1.800 1.840 1.780 1.850 626,000 1.8222 0.00%
2020-01-13 0 0.183 0.180 0.183 0.179 0.183 19,640,000 3,562,960 0.1814 1.830 1.800 1.830 1.790 1.830 1,964,000 1.8141 1.67%
2020-01-10 0 0.180 0.179 0.180 0.179 0.184 14,120,000 2,557,540 0.1811 1.800 1.790 1.800 1.790 1.840 1,412,000 1.8113 -2.17%
2020-01-09 0 0.184 0.181 0.184 0.181 0.185 13,860,200 2,527,794 0.1824 1.840 1.810 1.840 1.810 1.850 1,386,020 1.8238 2.22%
2020-01-08 0 0.180 0.180 0.181 0.179 0.184 16,860,000 3,070,140 0.1821 1.800 1.800 1.810 1.790 1.840 1,686,000 1.8210 -1.10%
2020-01-07 0 0.182 0.180 0.182 0.177 0.183 14,380,000 2,577,080 0.1792 1.820 1.800 1.820 1.770 1.830 1,438,000 1.7921 2.25%
2020-01-06 0 0.178 0.176 0.178 0.175 0.181 14,680,000 2,606,180 0.1775 1.780 1.760 1.780 1.750 1.810 1,468,000 1.7753 0.00%
2020-01-03 0 0.178 0.176 0.178 0.175 0.183 2,760,000 491,760 0.1782 1.780 1.760 1.780 1.750 1.830 276,000 1.7817 -2.20%
2020-01-02 0 0.182 0.180 0.182 0.178 0.185 24,040,000 4,374,760 0.1820 1.820 1.800 1.820 1.780 1.850 2,404,000 1.8198 1.11%
2019-12-31 0 0.180 0.180 0.182 0.179 0.187 6,800,000 1,238,060 0.1821 1.800 1.800 1.820 1.790 1.870 680,000 1.8207 -2.17%
2019-12-30 0 0.184 0.179 0.183 0.180 0.189 20,120,000 3,706,520 0.1842 1.840 1.790 1.830 1.800 1.890 2,012,000 1.8422 -1.60%
2019-12-27 0 0.187 0.184 0.188 0.183 0.190 23,320,000 4,319,640 0.1852 1.870 1.840 1.880 1.830 1.900 2,332,000 1.8523 -1.06%
2019-12-24 0 0.189 0.185 0.189 0.183 0.189 12,540,000 2,320,040 0.1850 1.890 1.850 1.890 1.830 1.890 1,254,000 1.8501 0.53%
2019-12-23 0 0.188 0.188 0.191 0.185 0.198 13,200,000 2,558,240 0.1938 1.880 1.880 1.910 1.850 1.980 1,320,000 1.9381 1.08%
2019-12-20 0 0.186 0.183 0.186 0.183 0.189 10,745,000 2,002,450 0.1864 1.860 1.830 1.860 1.830 1.890 1,074,500 1.8636 0.54%
2019-12-19 0 0.185 0.182 0.186 0.182 0.188 3,120,000 576,180 0.1847 1.850 1.820 1.860 1.820 1.880 312,000 1.8467 -0.54%
2019-12-18 0 0.186 0.185 0.187 0.181 0.188 9,060,050 1,680,209 0.1855 1.860 1.850 1.870 1.810 1.880 906,005 1.8545 1.09%
2019-12-17 0 0.184 0.184 0.185 0.180 0.191 38,000,000 7,025,120 0.1849 1.840 1.840 1.850 1.800 1.910 3,800,000 1.8487 2.22%
2019-12-16 0 0.180 0.180 0.182 0.180 0.199 36,360,000 6,833,320 0.1879 1.800 1.800 1.820 1.800 1.990 3,636,000 1.8794 -2.17%
2019-12-13 0 0.184 0.184 0.187 0.184 0.205 31,360,000 6,114,500 0.1950 1.840 1.840 1.870 1.840 2.050 3,136,000 1.9498 -8.00%
2019-12-12 0 0.200 0.198 0.200 0.193 0.203 63,160,000 12,628,540 0.1999 2.000 1.980 2.000 1.930 2.030 6,316,000 1.9995 3.09%
2019-12-11 0 0.194 0.193 0.194 0.180 0.199 21,620,000 4,072,000 0.1883 1.940 1.930 1.940 1.800 1.990 2,162,000 1.8834 0.00%
2019-12-10 0 0.194 0.189 0.197 0.189 0.201 2,700,000 521,660 0.1932 1.940 1.890 1.970 1.890 2.010 270,000 1.9321 -2.51%
2019-12-09 0 0.199 0.197 0.200 0.184 0.202 27,380,000 5,223,960 0.1908 1.990 1.970 2.000 1.840 2.020 2,738,000 1.9079 6.42%
2019-12-06 0 0.187 0.183 0.187 0.183 0.188 5,200,000 973,080 0.1871 1.870 1.830 1.870 1.830 1.880 520,000 1.8713 -0.53%
2019-12-05 0 0.188 0.185 0.189 0.182 0.188 13,300,000 2,491,100 0.1873 1.880 1.850 1.890 1.820 1.880 1,330,000 1.8730 -0.53%
2019-12-04 0 0.189 0.185 0.189 0.186 0.194 1,660,000 314,820 0.1897 1.890 1.850 1.890 1.860 1.940 166,000 1.8965 0.00%
2019-12-03 0 0.189 0.185 0.189 0.185 0.189 16,340,000 3,070,140 0.1879 1.890 1.850 1.890 1.850 1.890 1,634,000 1.8789 -0.53%
2019-12-02 0 0.190 0.185 0.190 0.185 0.192 33,120,000 6,255,080 0.1889 1.900 1.850 1.900 1.850 1.920 3,312,000 1.8886 -0.52%
2019-11-29 0 0.191 0.191 0.194 0.190 0.196 11,540,000 2,231,280 0.1934 1.910 1.910 1.940 1.900 1.960 1,154,000 1.9335 -3.54%
2019-11-28 0 0.198 0.190 0.200 0.190 0.198 11,340,000 2,211,400 0.1950 1.980 1.900 2.000 1.900 1.980 1,134,000 1.9501 1.54%
2019-11-27 0 0.195 0.187 0.200 0.185 0.195 24,720,000 4,741,880 0.1918 1.950 1.870 2.000 1.850 1.950 2,472,000 1.9182 2.63%
2019-11-26 0 0.190 0.190 0.193 0.185 0.190 520,000 98,500 0.1894 1.900 1.900 1.930 1.850 1.900 52,000 1.8942 -2.06%
2019-11-25 0 0.194 0.190 0.194 0.186 0.194 10,900,000 2,092,600 0.1920 1.940 1.900 1.940 1.860 1.940 1,090,000 1.9198 2.11%
2019-11-22 0 0.190 0.185 0.190 0.186 0.191 1,140,000 216,360 0.1898 1.900 1.850 1.900 1.860 1.910 114,000 1.8979 0.00%
2019-11-21 0 0.190 0.190 0.194 0.189 0.194 10,900,000 2,092,120 0.1919 1.900 1.900 1.940 1.890 1.940 1,090,000 1.9194 -2.56%
2019-11-20 0 0.195 0.191 0.195 0.188 0.195 1,320,000 253,380 0.1920 1.950 1.910 1.950 1.880 1.950 132,000 1.9195 2.63%
2019-11-19 0 0.190 0.190 0.192 0.190 0.198 26,820,000 5,245,700 0.1956 1.900 1.900 1.920 1.900 1.980 2,682,000 1.9559 0.00%
2019-11-18 0 0.190 0.184 0.192 0.182 0.193 1,560,000 298,180 0.1911 1.900 1.840 1.920 1.820 1.930 156,000 1.9114 -0.52%
2019-11-15 0 0.191 0.189 0.191 0.188 0.198 10,680,000 2,090,860 0.1958 1.910 1.890 1.910 1.880 1.980 1,068,000 1.9577 -1.55%
2019-11-14 0 0.194 0.192 0.194 0.190 0.210 2,422,000 489,920 0.2023 1.940 1.920 1.940 1.900 2.100 242,200 2.0228 0.00%
2019-11-13 0 0.194 0.180 0.194 0.180 0.206 12,720,000 2,554,820 0.2009 1.940 1.800 1.940 1.800 2.060 1,272,000 2.0085 -3.48%
2019-11-12 0 0.201 0.200 0.204 0.201 0.205 422,000 85,750 0.2032 2.010 2.000 2.040 2.010 2.050 42,200 2.0320 -1.95%
2019-11-11 0 0.205 0.205 0.208 0.205 0.215 11,800,000 2,452,100 0.2078 2.050 2.050 2.080 2.050 2.150 1,180,000 2.0781 -2.38%
2019-11-08 0 0.210 0.210 0.214 0.204 0.214 4,340,000 913,540 0.2105 2.100 2.100 2.140 2.040 2.140 434,000 2.1049 2.94%
2019-11-07 0 0.204 0.204 0.210 0.204 0.215 28,820,000 5,977,800 0.2074 2.040 2.040 2.100 2.040 2.150 2,882,000 2.0742 -4.67%
2019-11-06 0 0.214 0.214 0.216 0.207 0.228 4,020,000 855,760 0.2129 2.140 2.140 2.160 2.070 2.280 402,000 2.1288 4.39%
2019-11-05 0 0.205 0.203 0.205 0.192 0.212 12,160,000 2,454,540 0.2019 2.050 2.030 2.050 1.920 2.120 1,216,000 2.0185 6.77%
2019-11-04 0 0.192 0.192 0.193 0.189 0.194 32,360,000 6,184,720 0.1911 1.920 1.920 1.930 1.890 1.940 3,236,000 1.9112 1.59%
2019-11-01 0 0.189 0.188 0.191 0.187 0.191 3,560,000 672,420 0.1889 1.890 1.880 1.910 1.870 1.910 356,000 1.8888 -0.53%
2019-10-31 0 0.190 0.187 0.191 0.186 0.191 11,220,000 2,125,260 0.1894 1.900 1.870 1.910 1.860 1.910 1,122,000 1.8942 0.00%
2019-10-30 0 0.190 0.187 0.191 0.183 0.192 11,500,000 2,156,760 0.1875 1.900 1.870 1.910 1.830 1.920 1,150,000 1.8754 2.70%
2019-10-29 0 0.185 0.185 0.186 0.184 0.186 15,780,000 2,919,440 0.1850 1.850 1.850 1.860 1.840 1.860 1,578,000 1.8501 -0.54%
2019-10-28 0 0.186 0.186 0.189 0.186 0.194 280,000 52,520 0.1876 1.860 1.860 1.890 1.860 1.940 28,000 1.8757 0.00%
2019-10-25 0 0.186 0.181 0.188 0.182 0.189 3,760,000 697,320 0.1855 1.860 1.810 1.880 1.820 1.890 376,000 1.8546 -1.06%
2019-10-24 0 0.188 0.185 0.191 0.185 0.191 520,000 96,620 0.1858 1.880 1.850 1.910 1.850 1.910 52,000 1.8581 0.53%
2019-10-23 0 0.187 0.185 0.189 0.185 0.191 5,340,000 1,002,240 0.1877 1.870 1.850 1.890 1.850 1.910 534,000 1.8769 -1.06%
2019-10-22 0 0.189 0.184 0.191 0.187 0.190 260,000 49,160 0.1891 1.890 1.840 1.910 1.870 1.900 26,000 1.8908 -0.53%
2019-10-21 0 0.190 0.187 0.191 0.187 0.192 2,380,000 450,720 0.1894 1.900 1.870 1.910 1.870 1.920 238,000 1.8938 -2.06%
2019-10-18 0 0.194 0.187 0.190 0.185 0.194 2,880,000 550,600 0.1912 1.940 1.870 1.900 1.850 1.940 288,000 1.9118 2.11%
2019-10-17 0 0.190 0.186 0.190 0.185 0.191 500,000 94,080 0.1882 1.900 1.860 1.900 1.850 1.910 50,000 1.8816 -0.52%
2019-10-16 0 0.191 0.190 0.192 0.188 0.196 2,900,000 555,920 0.1917 1.910 1.900 1.920 1.880 1.960 290,000 1.9170 -1.55%
2019-10-15 0 0.194 0.193 0.194 0.192 0.196 1,500,000 291,740 0.1945 1.940 1.930 1.940 1.920 1.960 150,000 1.9449 0.00%
2019-10-14 0 0.194 0.194 0.197 0.193 0.199 3,000,000 586,780 0.1956 1.940 1.940 1.970 1.930 1.990 300,000 1.9559 -1.02%
2019-10-11 0 0.196 0.192 0.196 0.190 0.198 980,000 189,180 0.1930 1.960 1.920 1.960 1.900 1.980 98,000 1.9304 0.00%
2019-10-10 0 0.196 0.190 0.195 0.190 0.197 13,720,000 2,669,660 0.1946 1.960 1.900 1.950 1.900 1.970 1,372,000 1.9458 3.16%
2019-10-09 0 0.190 0.185 0.190 0.185 0.220 11,360,000 2,184,000 0.1923 1.900 1.850 1.900 1.850 2.200 1,136,000 1.9225 -3.55%
2019-10-08 0 0.197 0.193 0.197 0.194 0.199 460,000 91,200 0.1983 1.970 1.930 1.970 1.940 1.990 46,000 1.9826 -1.50%
2019-10-04 0 0.200 0.188 0.200 0.184 0.200 23,540,000 4,496,580 0.1910 2.000 1.880 2.000 1.840 2.000 2,354,000 1.9102 4.17%
2019-10-03 0 0.192 0.189 0.192 0.189 0.192 6,180,000 1,185,280 0.1918 1.920 1.890 1.920 1.890 1.920 618,000 1.9179 0.00%
2019-10-02 0 0.192 0.185 0.193 0.182 0.195 27,640,000 5,240,960 0.1896 1.920 1.850 1.930 1.820 1.950 2,764,000 1.8962 2.13%
2019-09-30 0 0.188 0.186 0.189 0.184 0.197 1,720,000 323,940 0.1883 1.880 1.860 1.890 1.840 1.970 172,000 1.8834 -1.57%
2019-09-27 0 0.191 0.185 0.191 0.187 0.193 22,580,000 4,314,760 0.1911 1.910 1.850 1.910 1.870 1.930 2,258,000 1.9109 -1.04%
2019-09-26 0 0.193 0.186 0.193 0.190 0.198 13,060,000 2,508,200 0.1921 1.930 1.860 1.930 1.900 1.980 1,306,000 1.9205 -1.53%
2019-09-25 0 0.196 0.192 0.196 0.192 0.197 13,460,000 2,636,340 0.1959 1.960 1.920 1.960 1.920 1.970 1,346,000 1.9586 -1.01%
2019-09-24 0 0.198 0.194 0.198 0.195 0.201 23,320,000 4,646,420 0.1992 1.980 1.940 1.980 1.950 2.010 2,332,000 1.9925 -1.00%
2019-09-23 0 0.200 0.194 0.200 0.191 0.204 14,880,000 2,907,040 0.1954 2.000 1.940 2.000 1.910 2.040 1,488,000 1.9537 0.00%
2019-09-20 0 0.200 0.192 0.200 0.186 0.206 10,240,000 2,009,140 0.1962 2.000 1.920 2.000 1.860 2.060 1,024,000 1.9621 0.00%
2019-09-19 0 0.200 0.190 0.200 0.172 0.200 24,780,000 4,719,980 0.1905 2.000 1.900 2.000 1.720 2.000 2,478,000 1.9048 0.00%
2019-09-18 0 0.200 0.193 0.200 0.171 0.200 14,980,000 2,839,900 0.1896 2.000 1.930 2.000 1.710 2.000 1,498,000 1.8958 -1.96%
2019-09-17 0 0.204 0.199 0.204 0.198 0.204 12,240,000 2,447,840 0.2000 2.040 1.990 2.040 1.980 2.040 1,224,000 1.9999 1.49%
2019-09-16 0 0.201 0.199 0.202 0.198 0.206 2,240,000 449,560 0.2007 2.010 1.990 2.020 1.980 2.060 224,000 2.0070 0.00%
2019-09-13 0 0.201 0.199 0.201 0.199 0.204 1,600,000 321,500 0.2009 2.010 1.990 2.010 1.990 2.040 160,000 2.0094 0.50%
2019-09-12 0 0.200 0.199 0.200 0.198 0.207 2,980,000 599,860 0.2013 2.000 1.990 2.000 1.980 2.070 298,000 2.0130 0.00%
2019-09-11 0 0.200 0.199 0.200 0.199 0.202 2,840,000 568,920 0.2003 2.000 1.990 2.000 1.990 2.020 284,000 2.0032 -0.50%
2019-09-10 0 0.201 0.200 0.202 0.200 0.212 4,240,000 864,040 0.2038 2.010 2.000 2.020 2.000 2.120 424,000 2.0378 -0.50%
2019-09-09 0 0.202 0.200 0.202 0.198 0.206 5,760,000 1,155,820 0.2007 2.020 2.000 2.020 1.980 2.060 576,000 2.0066 -0.98%
2019-09-06 0 0.204 0.199 0.205 0.198 0.204 2,740,000 550,000 0.2007 2.040 1.990 2.050 1.980 2.040 274,000 2.0073 1.49%
2019-09-05 0 0.201 0.201 0.203 0.201 0.215 1,400,000 283,380 0.2024 2.010 2.010 2.030 2.010 2.150 140,000 2.0241 -1.47%
2019-09-04 0 0.204 0.202 0.204 0.201 0.204 2,940,000 598,980 0.2037 2.040 2.020 2.040 2.010 2.040 294,000 2.0373 -0.49%
2019-09-03 0 0.205 0.202 0.205 0.202 0.212 1,420,000 289,160 0.2036 2.050 2.020 2.050 2.020 2.120 142,000 2.0363 -0.97%
2019-09-02 0 0.207 0.203 0.207 0.201 0.208 8,860,000 1,820,520 0.2055 2.070 2.030 2.070 2.010 2.080 886,000 2.0548 0.49%
2019-08-30 0 0.206 0.204 0.207 0.200 0.208 9,700,000 1,989,680 0.2051 2.060 2.040 2.070 2.000 2.080 970,000 2.0512 0.00%
2019-08-29 0 0.206 0.205 0.207 0.202 0.214 7,780,000 1,610,240 0.2070 2.060 2.050 2.070 2.020 2.140 778,000 2.0697 0.98%
2019-08-28 0 0.204 0.203 0.206 0.203 0.227 17,740,000 3,707,720 0.2090 2.040 2.030 2.060 2.030 2.270 1,774,000 2.0900 -2.39%
2019-08-27 0 0.209 0.207 0.210 0.205 0.245 3,300,000 698,840 0.2118 2.090 2.070 2.100 2.050 2.450 330,000 2.1177 2.45%
2019-08-26 0 0.204 0.201 0.204 0.200 0.210 2,907,820 588,748 0.2025 2.040 2.010 2.040 2.000 2.100 290,782 2.0247 -2.39%
2019-08-23 0 0.209 0.203 0.209 0.202 0.217 4,260,000 891,380 0.2092 2.090 2.030 2.090 2.020 2.170 426,000 2.0924 -1.88%
2019-08-22 0 0.213 0.205 0.213 0.206 0.222 1,040,000 216,880 0.2085 2.130 2.050 2.130 2.060 2.220 104,000 2.0854 0.47%
2019-08-21 0 0.212 0.211 0.215 0.212 0.234 31,220,000 6,829,400 0.2188 2.120 2.110 2.150 2.120 2.340 3,122,000 2.1875 -4.93%
2019-08-20 0 0.223 0.220 0.223 0.210 0.255 20,540,000 4,435,040 0.2159 2.230 2.200 2.230 2.100 2.550 2,054,000 2.1592 8.25%
2019-08-19 0 0.206 0.205 0.207 0.202 0.210 13,320,000 2,723,280 0.2045 2.060 2.050 2.070 2.020 2.100 1,332,000 2.0445 1.98%
2019-08-16 0 0.202 0.200 0.203 0.200 0.204 5,920,000 1,196,740 0.2022 2.020 2.000 2.030 2.000 2.040 592,000 2.0215 0.00%
2019-08-15 0 0.202 0.200 0.203 0.197 0.204 29,920,000 6,048,600 0.2022 2.020 2.000 2.030 1.970 2.040 2,992,000 2.0216 0.00%
2019-08-14 0 0.202 0.200 0.202 0.199 0.205 9,900,000 2,001,060 0.2021 2.020 2.000 2.020 1.990 2.050 990,000 2.0213 0.00%
2019-08-13 0 0.202 0.200 0.203 0.200 0.208 16,800,000 3,411,760 0.2031 2.020 2.000 2.030 2.000 2.080 1,680,000 2.0308 -0.98%
2019-08-12 0 0.204 0.200 0.205 0.200 0.208 540,000 109,500 0.2028 2.040 2.000 2.050 2.000 2.080 54,000 2.0278 0.99%
2019-08-09 0 0.202 0.201 0.202 0.198 0.208 3,660,000 749,740 0.2048 2.020 2.010 2.020 1.980 2.080 366,000 2.0485 -0.49%
2019-08-08 0 0.203 0.199 0.203 0.198 0.204 1,080,000 217,280 0.2012 2.030 1.990 2.030 1.980 2.040 108,000 2.0119 -0.49%
2019-08-07 0 0.204 0.200 0.204 0.200 0.209 21,120,000 4,285,560 0.2029 2.040 2.000 2.040 2.000 2.090 2,112,000 2.0291 0.49%
2019-08-06 0 0.203 0.200 0.203 0.180 0.214 18,700,000 3,743,580 0.2002 2.030 2.000 2.030 1.800 2.140 1,870,000 2.0019 0.00%
2019-08-05 0 0.203 0.193 0.203 0.190 0.216 9,060,000 1,873,640 0.2068 2.030 1.930 2.030 1.900 2.160 906,000 2.0680 -4.25%
2019-08-02 0 0.212 0.207 0.212 0.207 0.216 5,000,000 1,066,180 0.2132 2.120 2.070 2.120 2.070 2.160 500,000 2.1324 -1.85%
2019-08-01 0 0.216 0.212 0.216 0.211 0.221 18,480,000 4,014,980 0.2173 2.160 2.120 2.160 2.110 2.210 1,848,000 2.1726 1.41%
2019-07-31 0 0.213 0.213 0.214 0.213 0.224 3,520,000 766,320 0.2177 2.130 2.130 2.140 2.130 2.240 352,000 2.1770 -2.29%
2019-07-30 0 0.218 0.213 0.218 0.214 0.224 9,182,000 2,027,568 0.2208 2.180 2.130 2.180 2.140 2.240 918,200 2.2082 -0.91%
2019-07-29 0 0.220 0.214 0.220 0.210 0.224 11,120,000 2,452,840 0.2206 2.200 2.140 2.200 2.100 2.240 1,112,000 2.2058 1.38%
2019-07-26 0 0.217 0.210 0.217 0.201 0.220 17,560,000 3,751,800 0.2137 2.170 2.100 2.170 2.010 2.200 1,756,000 2.1366 0.93%
2019-07-25 0 0.215 0.215 0.220 0.210 0.228 29,107,179 6,502,903 0.2234 2.150 2.150 2.200 2.100 2.280 2,910,718 2.2341 -4.87%
2019-07-24 0 0.226 0.220 0.227 0.220 0.232 1,400,250 312,910 0.2235 2.260 2.200 2.270 2.200 2.320 140,025 2.2347 0.44%
2019-07-23 0 0.225 0.222 0.225 0.215 0.234 12,000,000 2,710,340 0.2259 2.250 2.220 2.250 2.150 2.340 1,200,000 2.2586 0.00%
2019-07-22 0 0.225 0.223 0.225 0.221 0.241 980,000 224,460 0.2290 2.250 2.230 2.250 2.210 2.410 98,000 2.2904 0.90%
2019-07-19 0 0.223 0.221 0.225 0.220 0.227 9,660,000 2,176,020 0.2253 2.230 2.210 2.250 2.200 2.270 966,000 2.2526 -0.89%
2019-07-18 0 0.225 0.221 0.225 0.220 0.228 1,320,000 295,080 0.2235 2.250 2.210 2.250 2.200 2.280 132,000 2.2355 -0.88%
2019-07-17 0 0.227 0.222 0.225 0.220 0.235 29,558,000 6,643,880 0.2248 2.270 2.220 2.250 2.200 2.350 2,955,800 2.2477 -1.30%
2019-07-16 0 0.230 0.228 0.231 0.226 0.234 5,380,000 1,244,700 0.2314 2.300 2.280 2.310 2.260 2.340 538,000 2.3136 -0.86%
2019-07-15 0 0.232 0.229 0.232 0.229 0.240 11,220,000 2,593,940 0.2312 2.320 2.290 2.320 2.290 2.400 1,122,000 2.3119 -1.28%
2019-07-12 0 0.235 0.228 0.236 0.223 0.245 16,094,000 3,704,132 0.2302 2.350 2.280 2.360 2.230 2.450 1,609,400 2.3016 2.17%
2019-07-11 0 0.230 0.223 0.230 0.213 0.233 14,320,000 3,167,160 0.2212 2.300 2.230 2.300 2.130 2.330 1,432,000 2.2117 5.50%
2019-07-10 0 0.218 0.211 0.218 0.205 0.218 22,700,000 4,823,980 0.2125 2.180 2.110 2.180 2.050 2.180 2,270,000 2.1251 4.31%
2019-07-09 0 0.209 0.205 0.209 0.204 0.216 17,280,000 3,594,420 0.2080 2.090 2.050 2.090 2.040 2.160 1,728,000 2.0801 -2.34%
2019-07-08 0 0.214 0.213 0.215 0.205 0.215 12,307,750 2,564,183 0.2083 2.140 2.130 2.150 2.050 2.150 1,230,775 2.0834 1.42%
2019-07-05 0 0.211 0.208 0.211 0.208 0.220 30,550,000 6,584,780 0.2155 2.110 2.080 2.110 2.080 2.200 3,055,000 2.1554 -4.09%
2019-07-04 0 0.220 0.215 0.220 0.214 0.220 11,200,000 2,426,100 0.2166 2.200 2.150 2.200 2.140 2.200 1,120,000 2.1662 0.92%
2019-07-03 0 0.218 0.215 0.218 0.214 0.228 45,240,000 9,823,660 0.2171 2.180 2.150 2.180 2.140 2.280 4,524,000 2.1715 -1.36%
2019-07-02 0 0.221 0.220 0.221 0.213 0.228 2,900,000 634,920 0.2189 2.210 2.200 2.210 2.130 2.280 290,000 2.1894 0.45%
2019-06-28 0 0.220 0.215 0.220 0.216 0.233 10,760,000 2,367,140 0.2200 2.200 2.150 2.200 2.160 2.330 1,076,000 2.1999 0.00%
2019-06-27 0 0.220 0.217 0.222 0.216 0.227 4,540,000 1,000,000 0.2203 2.200 2.170 2.220 2.160 2.270 454,000 2.2026 -0.90%
2019-06-26 0 0.222 0.215 0.222 0.210 0.224 18,360,000 4,008,520 0.2183 2.220 2.150 2.220 2.100 2.240 1,836,000 2.1833 0.45%
2019-06-25 0 0.221 0.218 0.221 0.214 0.230 9,160,000 2,023,040 0.2209 2.210 2.180 2.210 2.140 2.300 916,000 2.2086 0.45%
2019-06-24 0 0.220 0.209 0.223 0.170 0.240 17,055,000 3,675,425 0.2155 2.200 2.090 2.230 1.700 2.400 1,705,500 2.1550 -7.17%
2019-06-21 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 2.370 - - - - 0 - 0.00%
2019-06-14 0 0.237 0.232 0.238 0.232 0.249 16,780,000 4,037,220 0.2406 2.370 2.320 2.380 2.320 2.490 1,678,000 2.4060 -4.82%
2019-06-13 0 0.249 0.247 0.249 0.245 0.250 10,693,333 2,658,299 0.2486 2.490 2.470 2.490 2.450 2.500 1,069,333 2.4859 -0.40%
2019-06-12 0 0.250 0.249 0.250 0.247 0.250 3,060,000 762,700 0.2492 2.500 2.490 2.500 2.470 2.500 306,000 2.4925 0.00%
2019-06-11 0 0.250 0.249 0.250 0.247 0.250 9,340,000 2,326,160 0.2491 2.500 2.490 2.500 2.470 2.500 934,000 2.4905 0.40%
2019-06-10 0 0.249 0.247 0.249 0.247 0.250 3,180,000 788,360 0.2479 2.490 2.470 2.490 2.470 2.500 318,000 2.4791 -0.40%
2019-06-06 0 0.250 0.249 0.250 0.246 0.250 8,982,000 2,236,916 0.2490 2.500 2.490 2.500 2.460 2.500 898,200 2.4904 0.40%
2019-06-05 0 0.249 0.248 0.250 0.248 0.255 17,000,000 4,252,160 0.2501 2.490 2.480 2.500 2.480 2.550 1,700,000 2.5013 -2.35%
2019-06-04 0 0.255 0.250 0.255 0.250 0.255 17,700,000 4,513,300 0.2550 2.550 2.500 2.550 2.500 2.550 1,770,000 2.5499 0.00%
2019-06-03 0 0.255 0.250 0.255 0.250 0.265 18,240,000 4,724,000 0.2590 2.550 2.500 2.550 2.500 2.650 1,824,000 2.5899 -3.77%
2019-05-31 0 0.265 0.260 0.270 0.260 0.270 30,820,000 8,063,600 0.2616 2.650 2.600 2.700 2.600 2.700 3,082,000 2.6164 1.92%
2019-05-30 0 0.260 0.255 0.260 0.250 0.260 2,620,000 667,500 0.2548 2.600 2.550 2.600 2.500 2.600 262,000 2.5477 4.00%
2019-05-29 0 0.250 0.250 0.255 0.250 0.260 3,880,000 979,700 0.2525 2.500 2.500 2.550 2.500 2.600 388,000 2.5250 -3.85%
2019-05-28 0 0.260 0.250 0.260 0.245 0.265 36,580,000 9,277,760 0.2536 2.600 2.500 2.600 2.450 2.650 3,658,000 2.5363 -3.70%
2019-05-27 0 0.270 0.265 0.270 0.260 0.270 2,600,000 689,900 0.2653 2.700 2.650 2.700 2.600 2.700 260,000 2.6535 0.00%
2019-05-24 0 0.270 0.265 0.270 0.265 0.275 19,400,000 5,242,200 0.2702 2.700 2.650 2.700 2.650 2.750 1,940,000 2.7022 0.00%
2019-05-23 0 0.270 0.265 0.270 0.260 0.275 8,320,000 2,221,200 0.2670 2.700 2.650 2.700 2.600 2.750 832,000 2.6697 -1.82%
2019-05-22 0 0.275 0.270 0.275 0.270 0.275 2,180,000 597,300 0.2740 2.750 2.700 2.750 2.700 2.750 218,000 2.7399 -1.79%
2019-05-21 0 0.280 0.275 0.280 0.275 0.295 13,540,000 3,885,100 0.2869 2.800 2.750 2.800 2.750 2.950 1,354,000 2.8694 -5.08%
2019-05-20 0 0.295 0.290 0.295 0.290 0.310 11,920,000 3,556,700 0.2984 2.950 2.900 2.950 2.900 3.100 1,192,000 2.9838 -1.67%
2019-05-17 0 0.300 0.295 0.300 0.290 0.310 7,242,000 2,197,460 0.3034 3.000 2.950 3.000 2.900 3.100 724,200 3.0343 -1.64%
2019-05-16 0 0.305 0.300 0.305 0.300 0.330 22,040,000 6,965,000 0.3160 3.050 3.000 3.050 3.000 3.300 2,204,000 3.1602 -4.69%
2019-05-15 0 0.320 0.315 0.325 0.285 0.325 31,420,000 9,639,900 0.3068 3.200 3.150 3.250 2.850 3.250 3,142,000 3.0681 18.52%
2019-05-14 0 0.270 0.265 0.270 0.265 0.285 11,380,000 3,131,900 0.2752 2.700 2.650 2.700 2.650 2.850 1,138,000 2.7521 -6.90%
2019-05-10 0 0.290 0.285 0.290 0.270 0.290 22,320,000 6,077,100 0.2723 2.900 2.850 2.900 2.700 2.900 2,232,000 2.7227 5.45%
2019-05-09 0 0.275 0.270 0.275 0.270 0.275 4,880,000 1,336,300 0.2738 2.750 2.700 2.750 2.700 2.750 488,000 2.7383 -1.79%
2019-05-08 0 0.280 0.275 0.280 0.270 0.280 5,360,000 1,468,600 0.2740 2.800 2.750 2.800 2.700 2.800 536,000 2.7399 0.00%
2019-05-07 0 0.280 0.270 0.280 0.270 0.280 7,640,000 2,109,400 0.2761 2.800 2.700 2.800 2.700 2.800 764,000 2.7610 0.00%
2019-05-06 0 0.280 0.275 0.280 0.275 0.285 5,660,500 1,596,630 0.2821 2.800 2.750 2.800 2.750 2.850 566,050 2.8207 -3.45%
2019-05-03 0 0.290 0.285 0.295 0.285 0.290 980,000 282,000 0.2878 2.900 2.850 2.950 2.850 2.900 98,000 2.8776 0.00%
2019-05-02 0 0.290 0.285 0.290 0.285 0.295 3,800,000 1,090,200 0.2869 2.900 2.850 2.900 2.850 2.950 380,000 2.8689 1.75%
2019-04-30 0 0.285 0.285 0.290 0.280 0.290 3,560,000 1,025,400 0.2880 2.850 2.850 2.900 2.800 2.900 356,000 2.8803 -1.72%
2019-04-29 0 0.290 0.285 0.290 0.280 0.300 5,380,000 1,561,600 0.2903 2.900 2.850 2.900 2.800 3.000 538,000 2.9026 -1.69%
2019-04-26 0 0.295 0.290 0.295 0.290 0.300 12,040,000 3,504,400 0.2911 2.950 2.900 2.950 2.900 3.000 1,204,000 2.9106 1.72%
2019-04-25 0 0.290 0.285 0.290 0.285 0.300 21,564,000 6,257,180 0.2902 2.900 2.850 2.900 2.850 3.000 2,156,400 2.9017 0.00%
2019-04-24 0 0.290 0.280 0.290 0.280 0.290 6,980,000 1,998,000 0.2862 2.900 2.800 2.900 2.800 2.900 698,000 2.8625 0.00%
2019-04-23 0 0.290 0.285 0.290 0.285 0.295 4,680,000 1,364,800 0.2916 2.900 2.850 2.900 2.850 2.950 468,000 2.9162 -1.69%
2019-04-18 0 0.295 0.290 0.295 0.295 0.300 3,600,000 1,068,300 0.2968 2.950 2.900 2.950 2.950 3.000 360,000 2.9675 -1.67%
2019-04-17 0 0.300 0.295 0.300 0.295 0.300 4,140,000 1,231,800 0.2975 3.000 2.950 3.000 2.950 3.000 414,000 2.9754 1.69%
2019-04-16 0 0.295 0.290 0.295 0.295 0.300 10,800,000 3,207,200 0.2970 2.950 2.900 2.950 2.950 3.000 1,080,000 2.9696 -1.67%
2019-04-15 0 0.300 0.295 0.300 0.290 0.305 17,480,000 5,194,100 0.2971 3.000 2.950 3.000 2.900 3.050 1,748,000 2.9715 3.45%
2019-04-12 0 0.290 0.290 0.295 0.290 0.310 8,008,000 2,417,240 0.3019 2.900 2.900 2.950 2.900 3.100 800,800 3.0185 -3.33%
2019-04-11 0 0.300 0.295 0.300 0.290 0.300 2,880,000 849,900 0.2951 3.000 2.950 3.000 2.900 3.000 288,000 2.9510 1.69%
2019-04-10 0 0.295 0.290 0.295 0.290 0.300 7,340,000 2,181,700 0.2972 2.950 2.900 2.950 2.900 3.000 734,000 2.9723 0.00%
2019-04-09 0 0.295 0.290 0.295 0.285 0.295 6,912,150 2,006,380 0.2903 2.950 2.900 2.950 2.850 2.950 691,215 2.9027 3.51%
2019-04-08 0 0.285 0.280 0.285 0.280 0.295 13,420,000 3,878,300 0.2890 2.850 2.800 2.850 2.800 2.950 1,342,000 2.8899 -1.72%
2019-04-04 0 0.290 0.285 0.290 0.280 0.300 20,460,000 5,938,400 0.2902 2.900 2.850 2.900 2.800 3.000 2,046,000 2.9024 -1.69%
2019-04-03 0 0.295 0.285 0.295 0.260 0.300 54,100,000 14,690,300 0.2715 2.950 2.850 2.950 2.600 3.000 5,410,000 2.7154 1.72%
2019-04-02 0 0.290 0.280 0.290 0.280 0.305 11,700,000 3,375,600 0.2885 2.900 2.800 2.900 2.800 3.050 1,170,000 2.8851 -1.69%
2019-04-01 0 0.295 0.290 0.295 0.290 0.305 10,280,000 3,056,800 0.2974 2.950 2.900 2.950 2.900 3.050 1,028,000 2.9735 -1.67%
2019-03-29 0 0.300 0.290 0.300 0.290 0.310 14,500,000 4,395,100 0.3031 3.000 2.900 3.000 2.900 3.100 1,450,000 3.0311 -3.23%
2019-03-28 0 0.310 0.300 0.310 0.295 0.320 10,420,000 3,202,500 0.3073 3.100 3.000 3.100 2.950 3.200 1,042,000 3.0734 -3.12%
2019-03-27 0 0.320 0.310 0.320 0.300 0.335 7,580,000 2,439,000 0.3218 3.200 3.100 3.200 3.000 3.350 758,000 3.2177 -4.48%
2019-03-26 0 0.335 0.330 0.335 0.330 0.350 9,560,000 3,262,400 0.3413 3.350 3.300 3.350 3.300 3.500 956,000 3.4126 -2.90%
2019-03-25 0 0.345 0.335 0.345 0.340 0.350 7,740,000 2,657,100 0.3433 3.450 3.350 3.450 3.400 3.500 774,000 3.4329 1.47%
2019-03-22 0 0.340 0.330 0.340 0.330 0.355 12,920,000 4,434,800 0.3433 3.400 3.300 3.400 3.300 3.550 1,292,000 3.4325 -2.86%
2019-03-21 0 0.350 0.345 0.350 0.335 0.365 13,700,000 4,814,500 0.3514 3.500 3.450 3.500 3.350 3.650 1,370,000 3.5142 -4.11%
2019-03-20 0 0.365 0.365 0.370 0.365 0.380 20,240,000 7,490,600 0.3701 3.650 3.650 3.700 3.650 3.800 2,024,000 3.7009 -5.19%
2019-03-19 0 0.385 0.375 0.385 0.375 0.390 6,460,000 2,471,600 0.3826 3.850 3.750 3.850 3.750 3.900 646,000 3.8260 1.32%
2019-03-18 0 0.380 0.375 0.385 0.370 0.415 17,440,000 6,758,700 0.3875 3.800 3.750 3.850 3.700 4.150 1,744,000 3.8754 -2.56%
2019-03-15 0 0.390 0.390 0.395 0.385 0.405 20,456,000 8,057,200 0.3939 3.900 3.900 3.950 3.850 4.050 2,045,600 3.9388 1.30%
2019-03-14 0 0.385 0.380 0.385 0.350 0.385 14,075,000 5,218,485 0.3708 3.850 3.800 3.850 3.500 3.850 1,407,500 3.7076 8.45%
2019-03-13 0 0.355 0.350 0.355 0.345 0.360 17,280,000 6,065,800 0.3510 3.550 3.500 3.550 3.450 3.600 1,728,000 3.5103 1.43%
2019-03-12 0 0.350 0.345 0.350 0.340 0.355 12,960,000 4,518,700 0.3487 3.500 3.450 3.500 3.400 3.550 1,296,000 3.4867 1.45%
2019-03-11 0 0.345 0.340 0.345 0.340 0.350 7,260,000 2,496,600 0.3439 3.450 3.400 3.450 3.400 3.500 726,000 3.4388 -1.43%
2019-03-08 0 0.350 0.340 0.350 0.340 0.350 7,367,179 2,529,912 0.3434 3.500 3.400 3.500 3.400 3.500 736,718 3.4340 0.00%
2019-03-07 0 0.350 0.345 0.350 0.345 0.355 7,966,000 2,786,430 0.3498 3.500 3.450 3.500 3.450 3.550 796,600 3.4979 0.00%
2019-03-06 0 0.350 0.340 0.350 0.340 0.350 4,676,000 1,623,120 0.3471 3.500 3.400 3.500 3.400 3.500 467,600 3.4712 0.00%
2019-03-05 0 0.350 0.345 0.350 0.345 0.355 18,240,000 6,378,500 0.3497 3.500 3.450 3.500 3.450 3.550 1,824,000 3.4970 -2.78%
2019-03-04 0 0.360 0.355 0.360 0.355 0.370 13,083,000 4,714,510 0.3604 3.600 3.550 3.600 3.550 3.700 1,308,300 3.6035 1.41%
2019-03-01 0 0.355 0.350 0.355 0.350 0.360 7,912,000 2,822,160 0.3567 3.550 3.500 3.550 3.500 3.600 791,200 3.5669 -1.39%
2019-02-28 0 0.360 0.355 0.360 0.355 0.365 3,082,050 1,105,997 0.3589 3.600 3.550 3.600 3.550 3.650 308,205 3.5885 0.00%
2019-02-27 0 0.360 0.355 0.360 0.355 0.360 13,760,000 4,898,000 0.3560 3.600 3.550 3.600 3.550 3.600 1,376,000 3.5596 -1.37%
2019-02-26 0 0.365 0.355 0.365 0.355 0.370 10,440,000 3,768,900 0.3610 3.650 3.550 3.650 3.550 3.700 1,044,000 3.6101 -1.35%
2019-02-25 0 0.370 0.365 0.370 0.360 0.375 39,410,000 14,382,900 0.3650 3.700 3.650 3.700 3.600 3.750 3,941,000 3.6496 -1.33%
2019-02-22 0 0.375 0.370 0.375 0.355 0.375 56,580,000 20,874,500 0.3689 3.750 3.700 3.750 3.550 3.750 5,658,000 3.6894 0.00%
2019-02-21 0 0.375 0.370 0.375 0.370 0.385 37,144,000 14,075,840 0.3790 3.750 3.700 3.750 3.700 3.850 3,714,400 3.7895 -2.60%
2019-02-20 0 0.385 0.380 0.385 0.380 0.410 51,016,000 19,782,360 0.3878 3.850 3.800 3.850 3.800 4.100 5,101,600 3.8777 -1.28%
2019-02-19 0 0.390 0.390 0.395 0.360 0.395 59,776,000 22,800,800 0.3814 3.900 3.900 3.950 3.600 3.950 5,977,600 3.8144 9.86%
2019-02-18 0 0.355 0.350 0.355 0.310 0.355 34,180,000 11,521,800 0.3371 3.550 3.500 3.550 3.100 3.550 3,418,000 3.3709 14.52%
2019-02-15 0 0.310 0.300 0.310 0.300 0.310 16,602,000 5,063,960 0.3050 3.100 3.000 3.100 3.000 3.100 1,660,200 3.0502 3.33%
2019-02-14 0 0.300 0.300 0.305 0.255 0.325 50,120,000 14,938,000 0.2980 3.000 3.000 3.050 2.550 3.250 5,012,000 2.9804 17.65%
2019-02-13 0 0.255 0.250 0.260 0.250 0.255 6,260,000 1,596,100 0.2550 2.550 2.500 2.600 2.500 2.550 626,000 2.5497 -1.92%
2019-02-12 0 0.260 0.255 0.260 0.250 0.260 19,220,000 4,901,100 0.2550 2.600 2.550 2.600 2.500 2.600 1,922,000 2.5500 0.00%
2019-02-11 0 0.260 0.250 0.260 0.250 0.260 7,361,000 1,876,046 0.2549 2.600 2.500 2.600 2.500 2.600 736,100 2.5486 0.00%
2019-02-08 0 0.260 0.250 0.260 0.255 0.260 19,580,000 4,993,000 0.2550 2.600 2.500 2.600 2.550 2.600 1,958,000 2.5501 1.96%
2019-02-04 0 0.255 0.250 0.255 0.250 0.255 7,780,000 1,981,700 0.2547 2.550 2.500 2.550 2.500 2.550 778,000 2.5472 0.00%
2019-02-01 0 0.255 0.250 0.255 0.250 0.255 6,800,000 1,723,800 0.2535 2.550 2.500 2.550 2.500 2.550 680,000 2.5350 0.00%
2019-01-31 0 0.255 0.250 0.255 0.250 0.255 22,100,000 5,625,500 0.2545 2.550 2.500 2.550 2.500 2.550 2,210,000 2.5455 0.00%
2019-01-30 0 0.255 0.250 0.255 0.250 0.255 2,660,000 675,300 0.2539 2.550 2.500 2.550 2.500 2.550 266,000 2.5387 0.00%
2019-01-29 0 0.255 0.250 0.255 0.255 0.255 17,420,000 4,442,100 0.2550 2.550 2.500 2.550 2.550 2.550 1,742,000 2.5500 -1.92%
2019-01-28 0 0.260 0.250 0.260 0.255 0.260 6,540,000 1,667,800 0.2550 2.600 2.500 2.600 2.550 2.600 654,000 2.5502 1.96%
2019-01-25 0 0.255 0.250 0.255 0.250 0.255 13,700,000 3,483,600 0.2543 2.550 2.500 2.550 2.500 2.550 1,370,000 2.5428 0.00%
2019-01-24 0 0.255 0.250 0.255 0.250 0.260 22,360,000 5,691,200 0.2545 2.550 2.500 2.550 2.500 2.600 2,236,000 2.5453 -1.92%
2019-01-23 0 0.260 0.250 0.260 0.250 0.260 8,360,000 2,128,000 0.2545 2.600 2.500 2.600 2.500 2.600 836,000 2.5455 0.00%
2019-01-22 0 0.260 0.255 0.260 0.255 0.260 19,280,000 4,916,600 0.2550 2.600 2.550 2.600 2.550 2.600 1,928,000 2.5501 0.00%
2019-01-21 0 0.260 0.250 0.260 0.250 0.260 7,600,000 1,939,100 0.2551 2.600 2.500 2.600 2.500 2.600 760,000 2.5514 0.00%
2019-01-18 0 0.260 0.255 0.260 0.255 0.260 18,600,000 4,744,800 0.2551 2.600 2.550 2.600 2.550 2.600 1,860,000 2.5510 0.00%
2019-01-17 0 0.260 0.255 0.260 0.250 0.260 7,360,000 1,876,100 0.2549 2.600 2.550 2.600 2.500 2.600 736,000 2.5490 1.96%
2019-01-16 0 0.255 0.250 0.260 0.255 0.260 21,960,000 5,599,900 0.2550 2.550 2.500 2.600 2.550 2.600 2,196,000 2.5500 0.00%
2019-01-15 0 0.255 0.250 0.255 0.250 0.260 5,650,000 1,438,910 0.2547 2.550 2.500 2.550 2.500 2.600 565,000 2.5467 -1.92%
2019-01-14 0 0.260 0.250 0.260 0.250 0.260 22,800,000 5,812,500 0.2549 2.600 2.500 2.600 2.500 2.600 2,280,000 2.5493 0.00%
2019-01-11 0 0.260 0.250 0.260 0.250 0.260 13,860,000 3,533,800 0.2550 2.600 2.500 2.600 2.500 2.600 1,386,000 2.5496 1.96%
2019-01-10 0 0.255 0.250 0.255 0.250 0.255 19,580,000 4,990,200 0.2549 2.550 2.500 2.550 2.500 2.550 1,958,000 2.5486 -1.92%
2019-01-09 0 0.260 0.250 0.260 0.250 0.260 7,780,000 1,983,200 0.2549 2.600 2.500 2.600 2.500 2.600 778,000 2.5491 0.00%
2019-01-08 0 0.260 0.250 0.260 0.250 0.260 20,280,000 5,170,800 0.2550 2.600 2.500 2.600 2.500 2.600 2,028,000 2.5497 0.00%
2019-01-07 0 0.260 0.250 0.260 0.250 0.260 20,960,000 5,351,700 0.2553 2.600 2.500 2.600 2.500 2.600 2,096,000 2.5533 0.00%
2019-01-04 0 0.260 0.250 0.260 0.250 0.260 25,420,000 6,482,300 0.2550 2.600 2.500 2.600 2.500 2.600 2,542,000 2.5501 0.00%
2019-01-03 0 0.260 0.255 0.260 0.255 0.260 7,260,000 1,851,500 0.2550 2.600 2.550 2.600 2.550 2.600 726,000 2.5503 0.00%
2019-01-02 0 0.260 0.250 0.260 0.255 0.260 30,490,000 7,775,110 0.2550 2.600 2.500 2.600 2.550 2.600 3,049,000 2.5501 0.00%
2018-12-31 0 0.260 0.250 0.260 0.260 0.260 160,000 41,600 0.2600 2.600 2.500 2.600 2.600 2.600 16,000 2.6000 0.00%
2018-12-28 0 0.260 0.255 0.260 0.255 0.260 19,040,000 4,856,300 0.2551 2.600 2.550 2.600 2.550 2.600 1,904,000 2.5506 0.00%
2018-12-27 0 0.260 0.255 0.260 0.250 0.260 39,180,000 9,955,900 0.2541 2.600 2.550 2.600 2.500 2.600 3,918,000 2.5411 1.96%
2018-12-24 0 0.255 0.250 0.255 0.250 0.260 5,740,000 1,459,500 0.2543 2.550 2.500 2.550 2.500 2.600 574,000 2.5427 -1.92%
2018-12-21 0 0.260 0.250 0.255 0.250 0.265 31,820,000 8,262,400 0.2597 2.600 2.500 2.550 2.500 2.650 3,182,000 2.5966 -1.89%
2018-12-20 0 0.265 0.255 0.265 0.255 0.265 24,800,000 6,440,800 0.2597 2.650 2.550 2.650 2.550 2.650 2,480,000 2.5971 3.92%
2018-12-19 0 0.255 0.250 0.255 0.250 0.260 39,940,000 10,182,700 0.2549 2.550 2.500 2.550 2.500 2.600 3,994,000 2.5495 0.00%
2018-12-18 0 0.255 0.250 0.255 0.249 0.255 12,620,000 3,157,160 0.2502 2.550 2.500 2.550 2.490 2.550 1,262,000 2.5017 0.00%
2018-12-17 0 0.255 0.249 0.255 0.249 0.255 26,620,000 6,655,100 0.2500 2.550 2.490 2.550 2.490 2.550 2,662,000 2.5000 0.00%
2018-12-14 0 0.255 0.249 0.255 0.248 0.255 10,880,000 2,720,640 0.2501 2.550 2.490 2.550 2.480 2.550 1,088,000 2.5006 2.00%
2018-12-13 0 0.250 0.249 0.250 0.249 0.255 15,420,000 3,864,100 0.2506 2.500 2.490 2.500 2.490 2.550 1,542,000 2.5059 0.00%
2018-12-12 0 0.250 0.249 0.250 0.249 0.260 37,060,000 9,421,520 0.2542 2.500 2.490 2.500 2.490 2.600 3,706,000 2.5422 -1.96%
2018-12-11 0 0.255 0.250 0.255 0.250 0.255 17,920,000 4,568,700 0.2549 2.550 2.500 2.550 2.500 2.550 1,792,000 2.5495 2.00%
2018-12-10 0 0.250 0.249 0.250 0.249 0.255 14,860,000 3,768,000 0.2536 2.500 2.490 2.500 2.490 2.550 1,486,000 2.5357 -3.85%
2018-12-07 0 0.260 0.250 0.260 0.249 0.260 28,520,000 7,240,900 0.2539 2.600 2.500 2.600 2.490 2.600 2,852,000 2.5389 0.00%
2018-12-06 0 0.260 0.250 0.255 0.255 0.265 41,480,000 10,660,400 0.2570 2.600 2.500 2.550 2.550 2.650 4,148,000 2.5700 -1.89%
2018-12-05 0 0.265 0.255 0.265 0.260 0.265 25,980,000 6,755,500 0.2600 2.650 2.550 2.650 2.600 2.650 2,598,000 2.6003 0.00%
2018-12-04 0 0.265 0.255 0.265 0.260 0.265 21,840,000 5,775,300 0.2644 2.650 2.550 2.650 2.600 2.650 2,184,000 2.6444 -1.85%
2018-12-03 0 0.270 0.260 0.270 0.260 0.270 18,780,000 4,985,400 0.2655 2.700 2.600 2.700 2.600 2.700 1,878,000 2.6546 1.89%
2018-11-30 0 0.265 0.255 0.265 0.255 0.265 38,160,000 9,734,800 0.2551 2.650 2.550 2.650 2.550 2.650 3,816,000 2.5510 1.92%
2018-11-29 0 0.260 0.250 0.260 0.250 0.260 18,080,000 4,604,800 0.2547 2.600 2.500 2.600 2.500 2.600 1,808,000 2.5469 0.00%
2018-11-28 0 0.260 0.255 0.260 0.250 0.260 19,000,000 4,841,300 0.2548 2.600 2.550 2.600 2.500 2.600 1,900,000 2.5481 0.00%
2018-11-27 0 0.260 0.255 0.260 0.255 0.260 15,840,000 4,039,600 0.2550 2.600 2.550 2.600 2.550 2.600 1,584,000 2.5503 0.00%
2018-11-26 0 0.260 0.255 0.260 0.250 0.260 44,320,000 11,300,400 0.2550 2.600 2.550 2.600 2.500 2.600 4,432,000 2.5497 0.00%
2018-11-23 0 0.260 0.250 0.260 0.255 0.260 21,420,000 5,462,700 0.2550 2.600 2.500 2.600 2.550 2.600 2,142,000 2.5503 1.96%
2018-11-22 0 0.255 0.250 0.255 0.255 0.260 28,480,000 7,263,800 0.2550 2.550 2.500 2.550 2.550 2.600 2,848,000 2.5505 0.00%
2018-11-21 0 0.255 0.250 0.255 0.250 0.260 46,100,000 11,877,700 0.2577 2.550 2.500 2.550 2.500 2.600 4,610,000 2.5765 -3.77%
2018-11-20 0 0.265 0.255 0.265 0.250 0.265 25,260,000 6,545,600 0.2591 2.650 2.550 2.650 2.500 2.650 2,526,000 2.5913 0.00%
2018-11-19 0 0.265 0.260 0.265 0.260 0.265 26,020,000 6,817,600 0.2620 2.650 2.600 2.650 2.600 2.650 2,602,000 2.6201 0.00%
2018-11-16 0 0.265 0.260 0.265 0.260 0.265 19,280,000 5,013,000 0.2600 2.650 2.600 2.650 2.600 2.650 1,928,000 2.6001 1.92%
2018-11-15 0 0.260 0.255 0.260 0.255 0.270 43,200,000 11,315,100 0.2619 2.600 2.550 2.600 2.550 2.700 4,320,000 2.6192 -1.89%
2018-11-14 0 0.265 0.260 0.265 0.260 0.270 28,220,100 7,496,728 0.2657 2.650 2.600 2.650 2.600 2.700 2,822,010 2.6565 -1.85%
2018-11-13 0 0.270 0.265 0.270 0.265 0.270 28,620,000 7,584,400 0.2650 2.700 2.650 2.700 2.650 2.700 2,862,000 2.6500 0.00%
2018-11-12 0 0.270 0.260 0.270 0.265 0.270 20,860,000 5,528,700 0.2650 2.700 2.600 2.700 2.650 2.700 2,086,000 2.6504 0.00%
2018-11-09 0 0.270 0.260 0.270 0.260 0.270 37,780,000 10,017,200 0.2651 2.700 2.600 2.700 2.600 2.700 3,778,000 2.6515 0.00%
2018-11-08 0 0.270 0.260 0.270 0.250 0.275 34,120,000 9,022,500 0.2644 2.700 2.600 2.700 2.500 2.750 3,412,000 2.6443 5.88%
2018-11-07 0 0.255 0.250 0.255 0.248 0.270 58,460,000 14,865,280 0.2543 2.550 2.500 2.550 2.480 2.700 5,846,000 2.5428 -5.56%
2018-11-06 0 0.270 0.265 0.270 0.260 0.270 22,360,000 5,925,200 0.2650 2.700 2.650 2.700 2.600 2.700 2,236,000 2.6499 0.00%
2018-11-05 0 0.270 0.260 0.270 0.260 0.270 37,200,000 9,858,200 0.2650 2.700 2.600 2.700 2.600 2.700 3,720,000 2.6501 0.00%
2018-11-02 0 0.270 0.260 0.270 0.260 0.270 18,800,000 4,980,500 0.2649 2.700 2.600 2.700 2.600 2.700 1,880,000 2.6492 1.89%
2018-11-01 0 0.265 0.255 0.265 0.260 0.265 30,920,000 8,040,600 0.2600 2.650 2.550 2.650 2.600 2.650 3,092,000 2.6005 1.92%
2018-10-31 0 0.260 0.255 0.260 0.255 0.270 25,080,000 6,544,700 0.2610 2.600 2.550 2.600 2.550 2.700 2,508,000 2.6095 -1.89%
2018-10-30 0 0.265 0.260 0.265 0.260 0.270 29,980,000 7,941,800 0.2649 2.650 2.600 2.650 2.600 2.700 2,998,000 2.6490 0.00%
2018-10-29 0 0.265 0.260 0.265 0.265 0.270 23,760,000 6,297,300 0.2650 2.650 2.600 2.650 2.650 2.700 2,376,000 2.6504 -1.85%
2018-10-26 0 0.270 0.265 0.270 0.265 0.270 48,560,000 12,871,000 0.2651 2.700 2.650 2.700 2.650 2.700 4,856,000 2.6505 0.00%
2018-10-25 0 0.270 0.260 0.270 0.260 0.270 24,600,000 6,513,700 0.2648 2.700 2.600 2.700 2.600 2.700 2,460,000 2.6478 0.00%
2018-10-24 0 0.270 0.265 0.270 0.265 0.270 23,100,000 6,122,900 0.2651 2.700 2.650 2.700 2.650 2.700 2,310,000 2.6506 0.00%
2018-10-23 0 0.270 0.265 0.270 0.260 0.270 19,240,000 5,051,500 0.2626 2.700 2.650 2.700 2.600 2.700 1,924,000 2.6255 0.00%
2018-10-22 0 0.270 0.265 0.270 0.260 0.270 20,420,000 5,417,200 0.2653 2.700 2.650 2.700 2.600 2.700 2,042,000 2.6529 0.00%
2018-10-19 0 0.270 0.260 0.270 0.260 0.270 19,380,000 5,077,800 0.2620 2.700 2.600 2.700 2.600 2.700 1,938,000 2.6201 -1.82%
2018-10-18 0 0.275 0.270 0.280 0.260 0.280 26,340,000 7,119,300 0.2703 2.750 2.700 2.800 2.600 2.800 2,634,000 2.7028 -1.79%
2018-10-16 0 0.280 0.275 0.280 0.270 0.285 14,780,500 4,082,325 0.2762 2.800 2.750 2.800 2.700 2.850 1,478,050 2.7620 -1.75%
2018-10-15 0 0.285 0.280 0.285 0.285 0.290 3,220,000 923,400 0.2868 2.850 2.800 2.850 2.850 2.900 322,000 2.8677 0.00%
2018-10-12 0 0.285 0.275 0.285 0.280 0.290 14,280,000 4,073,200 0.2852 2.850 2.750 2.850 2.800 2.900 1,428,000 2.8524 1.79%
2018-10-11 0 0.280 0.275 0.280 0.275 0.295 19,960,000 5,614,300 0.2813 2.800 2.750 2.800 2.750 2.950 1,996,000 2.8128 -5.08%
2018-10-10 0 0.295 0.285 0.295 0.285 0.300 4,040,000 1,176,100 0.2911 2.950 2.850 2.950 2.850 3.000 404,000 2.9111 -1.67%
2018-10-09 0 0.300 0.290 0.300 0.280 0.300 52,460,000 15,218,100 0.2901 3.000 2.900 3.000 2.800 3.000 5,246,000 2.9009 7.14%
2018-10-08 0 0.280 0.275 0.285 0.280 0.290 20,760,000 5,966,200 0.2874 2.800 2.750 2.850 2.800 2.900 2,076,000 2.8739 -5.08%
2018-10-05 0 0.295 0.290 0.295 0.285 0.295 12,480,000 3,616,500 0.2898 2.950 2.900 2.950 2.850 2.950 1,248,000 2.8978 0.00%
2018-10-04 0 0.295 0.285 0.295 0.285 0.295 26,760,000 7,749,700 0.2896 2.950 2.850 2.950 2.850 2.950 2,676,000 2.8960 0.00%
2018-10-03 0 0.295 0.290 0.295 0.290 0.295 15,360,000 4,523,600 0.2945 2.950 2.900 2.950 2.900 2.950 1,536,000 2.9451 0.00%
2018-10-02 0 0.295 0.285 0.295 0.285 0.300 22,220,050 6,528,013 0.2938 2.950 2.850 2.950 2.850 3.000 2,222,005 2.9379 -1.67%
2018-09-28 0 0.300 0.290 0.300 0.290 0.305 16,820,000 5,011,000 0.2979 3.000 2.900 3.000 2.900 3.050 1,682,000 2.9792 0.00%
2018-09-27 0 0.300 0.295 0.300 0.295 0.300 18,120,000 5,388,900 0.2974 3.000 2.950 3.000 2.950 3.000 1,812,000 2.9740 1.69%
2018-09-26 0 0.295 0.290 0.295 0.290 0.310 16,280,000 4,837,300 0.2971 2.950 2.900 2.950 2.900 3.100 1,628,000 2.9713 -4.84%
2018-09-24 0 0.310 0.305 0.310 0.300 0.310 22,900,000 7,002,500 0.3058 3.100 3.050 3.100 3.000 3.100 2,290,000 3.0579 0.00%
2018-09-21 0 0.310 0.305 0.310 0.305 0.310 2,600,000 799,800 0.3076 3.100 3.050 3.100 3.050 3.100 260,000 3.0762 0.00%
2018-09-20 0 0.310 0.305 0.310 0.305 0.310 15,480,000 4,798,400 0.3100 3.100 3.050 3.100 3.050 3.100 1,548,000 3.0997 0.00%
2018-09-19 0 0.310 0.305 0.310 0.305 0.315 7,499,000 2,329,325 0.3106 3.100 3.050 3.100 3.050 3.150 749,900 3.1062 -1.59%
2018-09-18 0 0.315 0.305 0.315 0.305 0.315 16,100,000 4,990,900 0.3100 3.150 3.050 3.150 3.050 3.150 1,610,000 3.0999 1.61%
2018-09-17 0 0.310 0.305 0.310 0.305 0.315 4,900,000 1,522,300 0.3107 3.100 3.050 3.100 3.050 3.150 490,000 3.1067 -3.12%
2018-09-14 0 0.320 0.310 0.320 0.310 0.320 21,500,000 6,767,700 0.3148 3.200 3.100 3.200 3.100 3.200 2,150,000 3.1478 0.00%
2018-09-13 0 0.320 0.315 0.320 0.305 0.320 9,000,000 2,790,500 0.3101 3.200 3.150 3.200 3.050 3.200 900,000 3.1006 3.23%
2018-09-12 0 0.310 0.305 0.310 0.305 0.315 14,780,000 4,579,900 0.3099 3.100 3.050 3.100 3.050 3.150 1,478,000 3.0987 0.00%
2018-09-11 0 0.310 0.305 0.310 0.305 0.315 10,160,000 3,148,800 0.3099 3.100 3.050 3.100 3.050 3.150 1,016,000 3.0992 0.00%
2018-09-10 0 0.310 0.305 0.310 0.305 0.320 17,260,100 5,355,528 0.3103 3.100 3.050 3.100 3.050 3.200 1,726,010 3.1028 -3.12%
2018-09-07 0 0.320 0.315 0.320 0.315 0.320 7,320,000 2,312,700 0.3159 3.200 3.150 3.200 3.150 3.200 732,000 3.1594 0.00%
2018-09-06 0 0.320 0.315 0.320 0.315 0.320 27,400,000 8,712,400 0.3180 3.200 3.150 3.200 3.150 3.200 2,740,000 3.1797 -1.54%
2018-09-05 0 0.325 0.315 0.325 0.320 0.330 11,980,000 3,884,000 0.3242 3.250 3.150 3.250 3.200 3.300 1,198,000 3.2421 -1.52%
2018-09-04 0 0.330 0.325 0.330 0.320 0.330 26,020,000 8,456,400 0.3250 3.300 3.250 3.300 3.200 3.300 2,602,000 3.2500 1.54%
2018-09-03 0 0.325 0.320 0.325 0.320 0.335 17,600,000 5,727,000 0.3254 3.250 3.200 3.250 3.200 3.350 1,760,000 3.2540 -2.99%
2018-08-31 0 0.335 0.330 0.335 0.330 0.335 16,060,000 5,300,200 0.3300 3.350 3.300 3.350 3.300 3.350 1,606,000 3.3002 0.00%
2018-08-30 0 0.335 0.330 0.335 0.325 0.335 13,140,000 4,334,900 0.3299 3.350 3.300 3.350 3.250 3.350 1,314,000 3.2990 0.00%
2018-08-29 0 0.335 0.330 0.335 0.325 0.335 30,280,000 10,102,800 0.3336 3.350 3.300 3.350 3.250 3.350 3,028,000 3.3365 0.00%
2018-08-28 0 0.335 0.330 0.335 0.325 0.340 19,420,000 6,485,500 0.3340 3.350 3.300 3.350 3.250 3.400 1,942,000 3.3396 1.52%
2018-08-27 0 0.330 0.325 0.330 0.315 0.330 24,820,000 8,028,600 0.3235 3.300 3.250 3.300 3.150 3.300 2,482,000 3.2347 3.13%
2018-08-24 0 0.320 0.315 0.320 0.305 0.320 12,700,000 3,984,400 0.3137 3.200 3.150 3.200 3.050 3.200 1,270,000 3.1373 3.23%
2018-08-23 0 0.310 0.305 0.310 0.295 0.310 24,860,000 7,596,800 0.3056 3.100 3.050 3.100 2.950 3.100 2,486,000 3.0558 -1.59%
2018-08-22 0 0.315 0.310 0.315 0.300 0.315 13,360,000 4,114,700 0.3080 3.150 3.100 3.150 3.000 3.150 1,336,000 3.0799 1.61%
2018-08-21 0 0.310 0.305 0.310 0.305 0.310 14,940,000 4,560,200 0.3052 3.100 3.050 3.100 3.050 3.100 1,494,000 3.0523 0.00%
2018-08-20 0 0.310 0.305 0.310 0.305 0.315 7,500,000 2,303,500 0.3071 3.100 3.050 3.100 3.050 3.150 750,000 3.0713 1.64%
2018-08-17 0 0.305 0.300 0.305 0.300 0.310 25,120,000 7,706,400 0.3068 3.050 3.000 3.050 3.000 3.100 2,512,000 3.0678 -1.61%
2018-08-16 0 0.310 0.305 0.310 0.305 0.315 16,140,000 5,002,700 0.3100 3.100 3.050 3.100 3.050 3.150 1,614,000 3.0996 -1.59%
2018-08-15 0 0.315 0.310 0.315 0.310 0.320 17,900,000 5,648,200 0.3155 3.150 3.100 3.150 3.100 3.200 1,790,000 3.1554 0.00%
2018-08-14 0 0.315 0.310 0.315 0.310 0.320 7,380,000 2,316,900 0.3139 3.150 3.100 3.150 3.100 3.200 738,000 3.1394 -1.56%
2018-08-13 0 0.320 0.310 0.320 0.315 0.325 16,581,000 5,295,500 0.3194 3.200 3.100 3.200 3.150 3.250 1,658,100 3.1937 -1.54%
2018-08-10 0 0.325 0.320 0.325 0.320 0.325 12,180,000 3,898,800 0.3201 3.250 3.200 3.250 3.200 3.250 1,218,000 3.2010 1.56%
2018-08-09 0 0.320 0.315 0.320 0.315 0.320 13,220,000 4,224,000 0.3195 3.200 3.150 3.200 3.150 3.200 1,322,000 3.1952 0.00%
2018-08-08 0 0.320 0.315 0.320 0.320 0.325 6,950,000 2,228,700 0.3207 3.200 3.150 3.200 3.200 3.250 695,000 3.2068 -1.54%
2018-08-07 0 0.325 0.315 0.325 0.310 0.330 15,540,000 5,001,800 0.3219 3.250 3.150 3.250 3.100 3.300 1,554,000 3.2187 0.00%
2018-08-06 0 0.325 0.320 0.325 0.315 0.330 12,480,000 4,035,000 0.3233 3.250 3.200 3.250 3.150 3.300 1,248,000 3.2332 3.17%
2018-08-03 0 0.315 0.310 0.315 0.305 0.315 27,410,000 8,491,700 0.3098 3.150 3.100 3.150 3.050 3.150 2,741,000 3.0980 0.00%
2018-08-02 0 0.315 0.305 0.315 0.310 0.320 11,740,000 3,648,400 0.3108 3.150 3.050 3.150 3.100 3.200 1,174,000 3.1077 1.61%
2018-08-01 0 0.310 0.305 0.310 0.305 0.325 13,781,050 4,354,515 0.3160 3.100 3.050 3.100 3.050 3.250 1,378,105 3.1598 -4.62%
2018-07-31 0 0.325 0.320 0.325 0.320 0.330 11,835,500 3,869,827 0.3270 3.250 3.200 3.250 3.200 3.300 1,183,550 3.2697 -1.52%
2018-07-30 0 0.330 0.325 0.330 0.325 0.335 18,290,000 6,058,400 0.3312 3.300 3.250 3.300 3.250 3.350 1,829,000 3.3124 -2.94%
2018-07-27 0 0.340 0.335 0.340 0.330 0.340 15,740,000 5,261,300 0.3343 3.400 3.350 3.400 3.300 3.400 1,574,000 3.3426 0.00%
2018-07-26 0 0.340 0.335 0.340 0.335 0.350 13,620,000 4,673,300 0.3431 3.400 3.350 3.400 3.350 3.500 1,362,000 3.4312 -2.86%
2018-07-25 0 0.350 0.340 0.350 0.345 0.360 23,180,000 8,054,800 0.3475 3.500 3.400 3.500 3.450 3.600 2,318,000 3.4749 0.00%
2018-07-24 0 0.350 0.345 0.350 0.345 0.355 12,681,000 4,442,830 0.3504 3.500 3.450 3.500 3.450 3.550 1,268,100 3.5035 0.00%
2018-07-23 0 0.350 0.345 0.350 0.330 0.355 19,862,000 6,857,925 0.3453 3.500 3.450 3.500 3.300 3.550 1,986,200 3.4528 6.06%
2018-07-20 0 0.330 0.330 0.335 0.330 0.340 24,320,000 8,142,400 0.3348 3.300 3.300 3.350 3.300 3.400 2,432,000 3.3480 -2.94%
2018-07-19 0 0.340 0.330 0.340 0.335 0.340 17,220,000 5,784,600 0.3359 3.400 3.300 3.400 3.350 3.400 1,722,000 3.3592 -1.45%
2018-07-18 0 0.345 0.340 0.345 0.340 0.345 20,660,000 7,035,100 0.3405 3.450 3.400 3.450 3.400 3.450 2,066,000 3.4052 0.00%
2018-07-17 0 0.345 0.340 0.345 0.335 0.345 33,500,000 11,390,200 0.3400 3.450 3.400 3.450 3.350 3.450 3,350,000 3.4001 0.00%
2018-07-16 0 0.345 0.335 0.345 0.335 0.350 14,860,050 5,125,716 0.3449 3.450 3.350 3.450 3.350 3.500 1,486,005 3.4493 0.00%
2018-07-13 0 0.345 0.340 0.345 0.340 0.365 49,600,000 17,542,500 0.3537 3.450 3.400 3.450 3.400 3.650 4,960,000 3.5368 -1.43%
2018-07-12 0 0.350 0.345 0.350 0.315 0.360 82,212,000 28,661,560 0.3486 3.500 3.450 3.500 3.150 3.600 8,221,200 3.4863 9.38%
2018-07-11 0 0.320 0.315 0.325 0.320 0.325 11,020,000 3,563,400 0.3234 3.200 3.150 3.250 3.200 3.250 1,102,000 3.2336 -3.03%
2018-07-10 0 0.330 0.325 0.330 0.325 0.345 14,000,000 4,686,800 0.3348 3.300 3.250 3.300 3.250 3.450 1,400,000 3.3477 -4.35%
2018-07-09 0 0.345 0.335 0.345 0.335 0.345 12,012,000 4,080,240 0.3397 3.450 3.350 3.450 3.350 3.450 1,201,200 3.3968 0.00%
2018-07-06 0 0.345 0.340 0.345 0.340 0.350 18,041,000 6,224,810 0.3450 3.450 3.400 3.450 3.400 3.500 1,804,100 3.4504 0.00%
2018-07-05 0 0.345 0.340 0.345 0.340 0.355 11,240,000 3,898,000 0.3468 3.450 3.400 3.450 3.400 3.550 1,124,000 3.4680 -1.43%
2018-07-04 0 0.350 0.345 0.350 0.340 0.355 17,020,000 5,930,900 0.3485 3.500 3.450 3.500 3.400 3.550 1,702,000 3.4847 1.45%
2018-07-03 0 0.345 0.335 0.345 0.330 0.355 31,600,000 10,647,300 0.3369 3.450 3.350 3.450 3.300 3.550 3,160,000 3.3694 -2.82%
2018-06-29 0 0.355 0.350 0.355 0.345 0.355 16,400,000 5,741,800 0.3501 3.550 3.500 3.550 3.450 3.550 1,640,000 3.5011 1.43%
2018-06-28 0 0.350 0.345 0.350 0.345 0.365 18,042,000 6,360,670 0.3525 3.500 3.450 3.500 3.450 3.650 1,804,200 3.5255 -2.78%
2018-06-27 0 0.360 0.355 0.360 0.340 0.370 86,480,000 31,217,900 0.3610 3.600 3.550 3.600 3.400 3.700 8,648,000 3.6098 5.88%
2018-06-26 0 0.340 0.335 0.340 0.335 0.405 56,820,000 20,763,300 0.3654 3.400 3.350 3.400 3.350 4.050 5,682,000 3.6542 -16.05%
2018-06-25 0 0.405 0.400 0.405 0.395 0.425 60,386,000 25,282,000 0.4187 4.050 4.000 4.050 3.950 4.250 6,038,600 4.1867 -3.57%
2018-06-22 0 0.420 0.410 0.420 0.410 0.430 66,648,250 28,234,091 0.4236 4.200 4.100 4.200 4.100 4.300 6,664,825 4.2363 1.20%
2018-06-21 0 0.415 0.405 0.415 0.405 0.420 58,520,000 24,332,800 0.4158 4.150 4.050 4.150 4.050 4.200 5,852,000 4.1580 2.47%
2018-06-20 0 0.405 0.395 0.405 0.400 0.410 35,340,000 14,251,400 0.4033 4.050 3.950 4.050 4.000 4.100 3,534,000 4.0327 1.25%
2018-06-19 0 0.400 0.395 0.405 0.395 0.430 74,260,000 30,233,100 0.4071 4.000 3.950 4.050 3.950 4.300 7,426,000 4.0712 -6.98%
2018-06-15 0 0.430 0.425 0.430 0.415 0.430 108,760,000 46,290,800 0.4256 4.300 4.250 4.300 4.150 4.300 10,876,000 4.2562 4.88%
2018-06-14 0 0.410 0.405 0.410 0.390 0.410 117,125,000 47,200,925 0.4030 4.100 4.050 4.100 3.900 4.100 11,712,500 4.0300 6.49%
2018-06-13 0 0.385 0.380 0.385 0.380 0.390 65,457,831 25,129,197 0.3839 3.850 3.800 3.850 3.800 3.900 6,545,783 3.8390 1.32%
2018-06-12 0 0.380 0.375 0.380 0.370 0.385 89,200,000 33,672,200 0.3775 3.800 3.750 3.800 3.700 3.850 8,920,000 3.7749 0.00%
2018-06-11 0 0.380 0.375 0.380 0.335 0.395 96,000,000 35,213,500 0.3668 3.800 3.750 3.800 3.350 3.950 9,600,000 3.6681 11.76%
2018-06-08 0 0.340 0.340 0.345 0.335 0.345 22,062,000 7,485,137 0.3393 3.400 3.400 3.450 3.350 3.450 2,206,200 3.3928 -1.45%
2018-06-07 0 0.345 0.340 0.345 0.330 0.345 23,740,000 8,021,900 0.3379 3.450 3.400 3.450 3.300 3.450 2,374,000 3.3791 -1.43%
2018-06-06 0 0.350 0.345 0.350 0.340 0.355 21,360,000 7,478,300 0.3501 3.500 3.450 3.500 3.400 3.550 2,136,000 3.5011 -2.78%
2018-06-05 0 0.360 0.350 0.360 0.350 0.360 39,240,000 13,928,000 0.3549 3.600 3.500 3.600 3.500 3.600 3,924,000 3.5494 1.41%
2018-06-04 0 0.355 0.350 0.355 0.350 0.360 15,540,000 5,504,600 0.3542 3.550 3.500 3.550 3.500 3.600 1,554,000 3.5422 0.00%
2018-06-01 0 0.355 0.350 0.355 0.345 0.365 28,940,000 10,267,600 0.3548 3.550 3.500 3.550 3.450 3.650 2,894,000 3.5479 1.43%
2018-05-31 0 0.350 0.350 0.355 0.345 0.365 20,880,000 7,401,400 0.3545 3.500 3.500 3.550 3.450 3.650 2,088,000 3.5447 -2.78%
2018-05-30 0 0.360 0.355 0.360 0.355 0.370 19,700,000 7,146,400 0.3628 3.600 3.550 3.600 3.550 3.700 1,970,000 3.6276 -1.37%
2018-05-29 0 0.365 0.360 0.365 0.360 0.375 35,200,000 12,914,800 0.3669 3.650 3.600 3.650 3.600 3.750 3,520,000 3.6690 -2.67%
2018-05-28 0 0.375 0.365 0.375 0.365 0.375 16,876,000 6,218,200 0.3685 3.750 3.650 3.750 3.650 3.750 1,687,600 3.6846 2.74%
2018-05-25 0 0.365 0.365 0.370 0.360 0.385 39,388,500 14,549,120 0.3694 3.650 3.650 3.700 3.600 3.850 3,938,850 3.6937 -1.35%
2018-05-24 0 0.370 0.365 0.370 0.345 0.380 35,180,000 12,665,600 0.3600 3.700 3.650 3.700 3.450 3.800 3,518,000 3.6002 4.23%
2018-05-23 0 0.355 0.350 0.355 0.340 0.360 23,980,000 8,372,900 0.3492 3.550 3.500 3.550 3.400 3.600 2,398,000 3.4916 0.00%
2018-05-21 0 0.355 0.350 0.355 0.345 0.355 8,960,000 3,146,200 0.3511 3.550 3.500 3.550 3.450 3.550 896,000 3.5114 1.43%
2018-05-18 0 0.350 0.345 0.350 0.345 0.350 23,920,000 8,349,800 0.3491 3.500 3.450 3.500 3.450 3.500 2,392,000 3.4907 0.00%
2018-05-17 0 0.350 0.345 0.350 0.340 0.355 9,000,000 3,138,300 0.3487 3.500 3.450 3.500 3.400 3.550 900,000 3.4870 -1.41%
2018-05-16 0 0.355 0.350 0.355 0.350 0.355 39,340,000 13,799,200 0.3508 3.550 3.500 3.550 3.500 3.550 3,934,000 3.5077 -1.39%
2018-05-15 0 0.360 0.355 0.360 0.355 0.370 64,820,000 23,380,000 0.3607 3.600 3.550 3.600 3.550 3.700 6,482,000 3.6069 0.00%
2018-05-14 0 0.360 0.355 0.360 0.350 0.370 48,900,000 17,477,700 0.3574 3.600 3.550 3.600 3.500 3.700 4,890,000 3.5742 -2.70%
2018-05-11 0 0.370 0.365 0.370 0.355 0.375 59,580,000 21,655,800 0.3635 3.700 3.650 3.700 3.550 3.750 5,958,000 3.6347 4.23%
2018-05-10 0 0.355 0.345 0.355 0.345 0.370 39,360,000 14,196,000 0.3607 3.550 3.450 3.550 3.450 3.700 3,936,000 3.6067 -4.05%
2018-05-09 0 0.370 0.365 0.370 0.360 0.375 54,800,000 20,132,600 0.3674 3.700 3.650 3.700 3.600 3.750 5,480,000 3.6738 -1.33%
2018-05-08 0 0.375 0.370 0.375 0.355 0.380 87,500,000 32,253,800 0.3686 3.750 3.700 3.750 3.550 3.800 8,750,000 3.6861 8.70%
2018-05-07 0 0.345 0.345 0.350 0.295 0.365 64,800,000 21,819,700 0.3367 3.450 3.450 3.500 2.950 3.650 6,480,000 3.3672 15.00%
2018-05-04 0 0.300 0.295 0.300 0.290 0.300 23,720,000 7,039,600 0.2968 3.000 2.950 3.000 2.900 3.000 2,372,000 2.9678 0.00%
2018-05-03 0 0.300 0.295 0.300 0.290 0.305 27,260,000 8,132,100 0.2983 3.000 2.950 3.000 2.900 3.050 2,726,000 2.9832 0.00%
2018-05-02 0 0.300 0.290 0.300 0.290 0.300 18,560,000 5,472,900 0.2949 3.000 2.900 3.000 2.900 3.000 1,856,000 2.9488 0.00%
2018-04-30 0 0.300 0.290 0.300 0.285 0.300 24,420,000 7,094,400 0.2905 3.000 2.900 3.000 2.850 3.000 2,442,000 2.9052 0.00%
2018-04-27 0 0.300 0.295 0.300 0.290 0.300 9,000,000 2,654,600 0.2950 3.000 2.950 3.000 2.900 3.000 900,000 2.9496 0.00%
2018-04-26 0 0.300 0.295 0.300 0.290 0.300 25,380,000 7,527,600 0.2966 3.000 2.950 3.000 2.900 3.000 2,538,000 2.9660 1.69%
2018-04-25 0 0.295 0.295 0.305 0.290 0.305 10,520,000 3,160,700 0.3004 2.950 2.950 3.050 2.900 3.050 1,052,000 3.0045 -3.28%
2018-04-24 0 0.305 0.300 0.305 0.295 0.310 18,900,000 5,769,000 0.3052 3.050 3.000 3.050 2.950 3.100 1,890,000 3.0524 -1.61%
2018-04-23 0 0.310 0.305 0.310 0.300 0.310 15,540,000 4,728,700 0.3043 3.100 3.050 3.100 3.000 3.100 1,554,000 3.0429 3.33%
2018-04-20 0 0.300 0.295 0.300 0.290 0.305 18,280,000 5,476,100 0.2996 3.000 2.950 3.000 2.900 3.050 1,828,000 2.9957 -3.23%
2018-04-19 0 0.310 0.305 0.310 0.300 0.315 9,680,000 2,948,700 0.3046 3.100 3.050 3.100 3.000 3.150 968,000 3.0462 0.00%
2018-04-18 0 0.310 0.300 0.310 0.300 0.315 19,640,000 6,091,000 0.3101 3.100 3.000 3.100 3.000 3.150 1,964,000 3.1013 -1.59%
2018-04-17 0 0.315 0.310 0.315 0.305 0.315 13,720,000 4,284,400 0.3123 3.150 3.100 3.150 3.050 3.150 1,372,000 3.1227 0.00%
2018-04-16 0 0.315 0.305 0.315 0.305 0.320 19,481,000 6,051,985 0.3107 3.150 3.050 3.150 3.050 3.200 1,948,100 3.1066 1.61%
2018-04-13 0 0.310 0.305 0.310 0.300 0.325 14,960,000 4,705,500 0.3145 3.100 3.050 3.100 3.000 3.250 1,496,000 3.1454 -4.62%
2018-04-12 0 0.325 0.320 0.325 0.320 0.325 16,018,000 5,154,200 0.3218 3.250 3.200 3.250 3.200 3.250 1,601,800 3.2178 1.56%
2018-04-11 0 0.320 0.315 0.320 0.315 0.325 10,760,400 3,421,020 0.3179 3.200 3.150 3.200 3.150 3.250 1,076,040 3.1793 -1.54%
2018-04-10 0 0.325 0.320 0.325 0.325 0.340 24,020,000 8,002,100 0.3331 3.250 3.200 3.250 3.250 3.400 2,402,000 3.3314 -2.99%
2018-04-09 0 0.335 0.335 0.340 0.335 0.340 6,520,000 2,216,600 0.3400 3.350 3.350 3.400 3.350 3.400 652,000 3.3997 -2.90%
2018-04-06 0 0.345 0.340 0.345 0.340 0.355 24,700,200 8,518,064 0.3449 3.450 3.400 3.450 3.400 3.550 2,470,020 3.4486 -2.82%
2018-04-04 0 0.355 0.350 0.355 0.345 0.360 10,780,000 3,833,800 0.3556 3.550 3.500 3.550 3.450 3.600 1,078,000 3.5564 -1.39%
2018-04-03 0 0.360 0.350 0.360 0.350 0.365 26,110,000 9,515,500 0.3644 3.600 3.500 3.600 3.500 3.650 2,611,000 3.6444 0.00%
2018-03-29 0 0.360 0.355 0.360 0.360 0.370 10,920,000 3,936,200 0.3605 3.600 3.550 3.600 3.600 3.700 1,092,000 3.6046 -2.70%
2018-03-28 0 0.370 0.365 0.370 0.365 0.380 15,520,000 5,794,700 0.3734 3.700 3.650 3.700 3.650 3.800 1,552,000 3.7337 -2.63%
2018-03-27 0 0.380 0.375 0.380 0.375 0.385 17,880,000 6,711,300 0.3754 3.800 3.750 3.800 3.750 3.850 1,788,000 3.7535 2.70%
2018-03-26 0 0.370 0.365 0.375 0.365 0.375 13,400,000 4,956,400 0.3699 3.700 3.650 3.750 3.650 3.750 1,340,000 3.6988 0.00%
2018-03-23 0 0.370 0.365 0.370 0.355 0.375 7,110,000 2,625,100 0.3692 3.700 3.650 3.700 3.550 3.750 711,000 3.6921 -3.90%
2018-03-22 0 0.385 0.380 0.390 0.370 0.395 17,540,000 6,703,100 0.3822 3.850 3.800 3.900 3.700 3.950 1,754,000 3.8216 0.00%
2018-03-21 0 0.385 0.385 0.390 0.355 0.395 18,520,000 6,994,900 0.3777 3.850 3.850 3.900 3.550 3.950 1,852,000 3.7769 8.45%
2018-03-20 0 0.355 0.355 0.360 0.350 0.355 11,180,000 3,965,100 0.3547 3.550 3.550 3.600 3.500 3.550 1,118,000 3.5466 0.00%
2018-03-19 0 0.355 0.355 0.360 0.335 0.360 24,945,000 8,571,550 0.3436 3.550 3.550 3.600 3.350 3.600 2,494,500 3.4362 2.90%
2018-03-16 0 0.345 0.340 0.345 0.340 0.355 25,780,000 8,891,000 0.3449 3.450 3.400 3.450 3.400 3.550 2,578,000 3.4488 -1.43%
2018-03-15 0 0.350 0.345 0.350 0.345 0.355 4,100,000 1,439,000 0.3510 3.500 3.450 3.500 3.450 3.550 410,000 3.5098 -2.78%
2018-03-14 0 0.360 0.355 0.360 0.350 0.360 34,500,000 12,247,100 0.3550 3.600 3.550 3.600 3.500 3.600 3,450,000 3.5499 0.00%
2018-03-13 0 0.360 0.350 0.360 0.345 0.360 7,060,000 2,491,600 0.3529 3.600 3.500 3.600 3.450 3.600 706,000 3.5292 0.00%
2018-03-12 0 0.360 0.355 0.360 0.350 0.365 38,560,000 13,774,400 0.3572 3.600 3.550 3.600 3.500 3.650 3,856,000 3.5722 0.00%
2018-03-09 0 0.360 0.355 0.360 0.350 0.365 18,936,000 6,747,420 0.3563 3.600 3.550 3.600 3.500 3.650 1,893,600 3.5633 -1.37%
2018-03-08 0 0.365 0.355 0.365 0.360 0.365 32,360,000 11,649,900 0.3600 3.650 3.550 3.650 3.600 3.650 3,236,000 3.6001 0.00%
2018-03-07 0 0.365 0.360 0.365 0.360 0.365 9,700,000 3,494,800 0.3603 3.650 3.600 3.650 3.600 3.650 970,000 3.6029 0.00%
2018-03-06 0 0.365 0.360 0.365 0.360 0.370 30,740,000 11,200,600 0.3644 3.650 3.600 3.650 3.600 3.700 3,074,000 3.6437 0.00%
2018-03-05 0 0.365 0.360 0.365 0.360 0.380 16,980,000 6,214,900 0.3660 3.650 3.600 3.650 3.600 3.800 1,698,000 3.6601 -2.67%
2018-03-02 0 0.375 0.380 0.385 0.360 0.385 28,680,000 10,696,600 0.3730 3.750 3.800 3.850 3.600 3.850 2,868,000 3.7296 2.74%
2018-03-01 0 0.365 0.365 0.370 0.365 0.380 4,600,000 1,695,800 0.3687 3.650 3.650 3.700 3.650 3.800 460,000 3.6865 -2.67%
2018-02-28 0 0.375 0.370 0.380 0.370 0.385 38,940,000 14,783,600 0.3797 3.750 3.700 3.800 3.700 3.850 3,894,000 3.7965 0.00%
2018-02-27 0 0.375 0.370 0.375 0.365 0.390 17,068,000 6,477,640 0.3795 3.750 3.700 3.750 3.650 3.900 1,706,800 3.7952 -3.85%
2018-02-26 0 0.390 0.385 0.390 0.385 0.395 24,620,000 9,584,200 0.3893 3.900 3.850 3.900 3.850 3.950 2,462,000 3.8929 0.00%
2018-02-23 0 0.390 0.390 0.395 0.385 0.395 10,720,000 4,181,100 0.3900 3.900 3.900 3.950 3.850 3.950 1,072,000 3.9003 1.30%
2018-02-22 0 0.385 0.380 0.385 0.380 0.395 27,500,000 10,626,700 0.3864 3.850 3.800 3.850 3.800 3.950 2,750,000 3.8643 -1.28%
2018-02-21 0 0.390 0.390 0.395 0.380 0.405 19,720,000 7,748,300 0.3929 3.900 3.900 3.950 3.800 4.050 1,972,000 3.9292 1.30%
2018-02-20 0 0.385 0.385 0.390 0.380 0.390 20,940,000 8,059,300 0.3849 3.850 3.850 3.900 3.800 3.900 2,094,000 3.8488 0.00%
2018-02-15 0 0.385 0.380 0.385 0.375 0.385 20,380,000 7,742,600 0.3799 3.850 3.800 3.850 3.750 3.850 2,038,000 3.7991 0.00%
2018-02-14 0 0.385 0.385 0.390 0.385 0.390 65,180,000 25,395,500 0.3896 3.850 3.850 3.900 3.850 3.900 6,518,000 3.8962 -1.28%
2018-02-13 0 0.390 0.385 0.390 0.390 0.400 19,280,000 7,597,200 0.3940 3.900 3.850 3.900 3.900 4.000 1,928,000 3.9405 0.00%
2018-02-12 0 0.390 0.385 0.390 0.385 0.400 25,080,000 9,836,500 0.3922 3.900 3.850 3.900 3.850 4.000 2,508,000 3.9220 -2.50%
2018-02-09 0 0.400 0.395 0.400 0.395 0.430 35,375,000 14,403,850 0.4072 4.000 3.950 4.000 3.950 4.300 3,537,500 4.0718 -4.76%
2018-02-08 0 0.420 0.415 0.420 0.385 0.440 76,088,999 31,692,399 0.4165 4.200 4.150 4.200 3.850 4.400 7,608,900 4.1652 9.09%
2018-02-07 0 0.385 0.385 0.390 0.375 0.430 95,520,000 38,390,200 0.4019 3.850 3.850 3.900 3.750 4.300 9,552,000 4.0191 5.48%
2018-02-06 0 0.365 0.360 0.365 0.355 0.375 38,820,000 14,114,400 0.3636 3.650 3.600 3.650 3.550 3.750 3,882,000 3.6359 -3.95%
2018-02-05 0 0.380 0.375 0.380 0.365 0.385 3,940,000 1,479,100 0.3754 3.800 3.750 3.800 3.650 3.850 394,000 3.7541 -2.56%
2018-02-02 0 0.390 0.385 0.390 0.380 0.395 23,120,000 8,987,400 0.3887 3.900 3.850 3.900 3.800 3.950 2,312,000 3.8873 0.00%
2018-02-01 0 0.390 0.385 0.390 0.385 0.400 11,400,000 4,468,000 0.3919 3.900 3.850 3.900 3.850 4.000 1,140,000 3.9193 -1.27%
2018-01-31 0 0.395 0.390 0.395 0.390 0.400 27,780,000 10,968,800 0.3948 3.950 3.900 3.950 3.900 4.000 2,778,000 3.9485 1.28%
2018-01-30 0 0.390 0.390 0.395 0.380 0.405 9,140,000 3,588,500 0.3926 3.900 3.900 3.950 3.800 4.050 914,000 3.9261 -1.27%
2018-01-29 0 0.395 0.390 0.395 0.390 0.415 34,240,000 13,727,900 0.4009 3.950 3.900 3.950 3.900 4.150 3,424,000 4.0093 2.60%
2018-01-26 0 0.385 0.385 0.390 0.380 0.395 11,020,000 4,252,600 0.3859 3.850 3.850 3.900 3.800 3.950 1,102,000 3.8590 0.00%
2018-01-25 0 0.385 0.385 0.390 0.385 0.410 33,140,000 13,087,600 0.3949 3.850 3.850 3.900 3.850 4.100 3,314,000 3.9492 -6.10%
2018-01-24 0 0.410 0.400 0.410 0.385 0.410 30,040,000 12,009,300 0.3998 4.100 4.000 4.100 3.850 4.100 3,004,000 3.9978 0.00%
2018-01-23 0 0.410 0.405 0.410 0.405 0.445 42,562,000 17,814,280 0.4185 4.100 4.050 4.100 4.050 4.450 4,256,200 4.1855 -5.75%
2018-01-22 0 0.435 0.430 0.435 0.435 0.470 70,760,000 32,273,700 0.4561 4.350 4.300 4.350 4.350 4.700 7,076,000 4.5610 -2.25%
2018-01-19 0 0.445 0.440 0.445 0.420 0.460 111,920,000 49,920,550 0.4460 4.450 4.400 4.450 4.200 4.600 11,192,000 4.4604 7.23%
2018-01-18 0 0.415 0.410 0.415 0.395 0.425 68,126,000 28,079,790 0.4122 4.150 4.100 4.150 3.950 4.250 6,812,600 4.1217 5.06%
2018-01-17 0 0.395 0.395 0.400 0.365 0.410 48,160,000 18,906,800 0.3926 3.950 3.950 4.000 3.650 4.100 4,816,000 3.9258 8.22%
2018-01-16 0 0.365 0.360 0.365 0.350 0.375 6,780,000 2,478,800 0.3656 3.650 3.600 3.650 3.500 3.750 678,000 3.6560 0.00%
2018-01-15 0 0.365 0.360 0.365 0.360 0.380 18,040,000 6,720,600 0.3725 3.650 3.600 3.650 3.600 3.800 1,804,000 3.7254 -1.35%
2018-01-12 0 0.370 0.365 0.370 0.350 0.380 19,962,000 7,296,870 0.3655 3.700 3.650 3.700 3.500 3.800 1,996,200 3.6554 0.00%
2018-01-11 0 0.370 0.370 0.375 0.360 0.395 17,960,200 6,702,872 0.3732 3.700 3.700 3.750 3.600 3.950 1,796,020 3.7321 -6.33%
2018-01-10 0 0.395 0.390 0.395 0.390 0.405 6,581,000 2,605,980 0.3960 3.950 3.900 3.950 3.900 4.050 658,100 3.9599 -1.25%
2018-01-09 0 0.400 0.390 0.400 0.390 0.400 29,090,000 11,592,300 0.3985 4.000 3.900 4.000 3.900 4.000 2,909,000 3.9850 0.00%
2018-01-08 0 0.400 0.395 0.400 0.390 0.405 13,760,000 5,495,000 0.3993 4.000 3.950 4.000 3.900 4.050 1,376,000 3.9935 1.27%
2018-01-05 0 0.395 0.395 0.400 0.390 0.410 23,140,000 9,186,650 0.3970 3.950 3.950 4.000 3.900 4.100 2,314,000 3.9700 -1.25%
2018-01-04 0 0.400 0.390 0.400 0.390 0.410 11,720,000 4,671,300 0.3986 4.000 3.900 4.000 3.900 4.100 1,172,000 3.9858 -1.23%
2018-01-03 0 0.405 0.395 0.410 0.400 0.435 31,320,000 12,962,100 0.4139 4.050 3.950 4.100 4.000 4.350 3,132,000 4.1386 -1.22%
2018-01-02 0 0.410 0.400 0.410 0.395 0.420 25,362,000 10,386,480 0.4095 4.100 4.000 4.100 3.950 4.200 2,536,200 4.0953 1.23%
2017-12-29 0 0.405 0.400 0.405 0.390 0.420 41,522,650 16,797,720 0.4045 4.050 4.000 4.050 3.900 4.200 4,152,265 4.0454 -1.22%
2017-12-28 0 0.410 0.400 0.410 0.400 0.435 42,780,000 17,741,700 0.4147 4.100 4.000 4.100 4.000 4.350 4,278,000 4.1472 -2.38%
2017-12-27 0 0.420 0.420 0.430 0.420 0.465 49,300,000 22,102,300 0.4483 4.200 4.200 4.300 4.200 4.650 4,930,000 4.4832 -7.69%
2017-12-22 0 0.455 0.450 0.455 0.425 0.460 19,447,000 8,664,240 0.4455 4.550 4.500 4.550 4.250 4.600 1,944,700 4.4553 7.06%
2017-12-21 0 0.425 0.420 0.430 0.385 0.430 25,840,000 10,827,800 0.4190 4.250 4.200 4.300 3.850 4.300 2,584,000 4.1903 6.25%
2017-12-20 0 0.400 0.395 0.400 0.390 0.420 14,204,000 5,778,380 0.4068 4.000 3.950 4.000 3.900 4.200 1,420,400 4.0681 -4.76%
2017-12-19 0 0.420 0.420 0.425 0.420 0.450 9,520,000 4,036,200 0.4240 4.200 4.200 4.250 4.200 4.500 952,000 4.2397 -2.33%
2017-12-18 0 0.430 0.430 0.435 0.400 0.460 29,721,750 12,558,917 0.4225 4.300 4.300 4.350 4.000 4.600 2,972,175 4.2255 -5.49%
2017-12-15 0 0.455 0.450 0.455 0.435 0.475 18,500,000 8,337,100 0.4507 4.550 4.500 4.550 4.350 4.750 1,850,000 4.5065 0.00%
2017-12-14 0 0.455 0.450 0.460 0.355 0.560 130,174,000 62,897,570 0.4832 4.550 4.500 4.600 3.550 5.600 13,017,400 4.8318 -15.74%
2017-12-13 0 0.540 0.530 0.540 0.500 0.550 96,214,750 51,413,575 0.5344 5.400 5.300 5.400 5.000 5.500 9,621,475 5.3436 9.09%
2017-12-12 0 0.495 0.490 0.495 0.465 0.500 74,130,000 36,356,850 0.4904 4.950 4.900 4.950 4.650 5.000 7,413,000 4.9045 7.61%
2017-12-11 0 0.460 0.455 0.460 0.440 0.465 56,704,900 25,860,431 0.4561 4.600 4.550 4.600 4.400 4.650 5,670,490 4.5605 5.75%
2017-12-08 0 0.435 0.425 0.430 0.420 0.465 72,900,000 32,153,800 0.4411 4.350 4.250 4.300 4.200 4.650 7,290,000 4.4107 -2.25%
2017-12-07 0 0.445 0.440 0.445 0.415 0.480 102,090,000 46,541,200 0.4559 4.450 4.400 4.450 4.150 4.800 10,209,000 4.5588 3.49%
2017-12-06 0 0.430 0.425 0.430 0.410 0.440 35,500,000 15,160,200 0.4270 4.300 4.250 4.300 4.100 4.400 3,550,000 4.2705 1.18%
2017-12-05 0 0.425 0.425 0.430 0.420 0.445 15,727,692 6,854,615 0.4358 4.250 4.250 4.300 4.200 4.450 1,572,769 4.3583 -1.16%
2017-12-04 0 0.430 0.425 0.430 0.420 0.460 35,118,000 15,508,290 0.4416 4.300 4.250 4.300 4.200 4.600 3,511,800 4.4161 2.38%
2017-12-01 0 0.420 0.415 0.420 0.385 0.440 103,240,000 43,032,200 0.4168 4.200 4.150 4.200 3.850 4.400 10,324,000 4.1682 12.00%
2017-11-30 0 0.375 0.375 0.380 0.340 0.395 55,240,000 20,144,900 0.3647 3.750 3.750 3.800 3.400 3.950 5,524,000 3.6468 10.29%
2017-11-29 0 0.340 0.340 0.350 0.315 0.360 27,741,766 9,309,402 0.3356 3.400 3.400 3.500 3.150 3.600 2,774,177 3.3557 1.49%
2017-11-28 0 0.335 0.325 0.340 0.325 0.370 32,940,000 11,152,900 0.3386 3.350 3.250 3.400 3.250 3.700 3,294,000 3.3858 -10.67%
2017-11-27 0 0.375 0.365 0.375 0.350 0.435 111,763,000 43,043,265 0.3851 3.750 3.650 3.750 3.500 4.350 11,176,300 3.8513 -5.06%
2017-11-24 0 0.395 0.400 0.405 0.275 0.510 311,122,000 119,333,740 0.3836 3.950 4.000 4.050 2.750 5.100 31,112,200 3.8356 -21.00%
2017-11-23 0 0.500 0.490 0.495 0.485 0.520 133,247,692 66,779,599 0.5012 5.000 4.900 4.950 4.850 5.200 13,324,769 5.0117 1.01%
2017-11-22 0 0.495 0.490 0.495 0.440 0.510 138,605,000 65,214,050 0.4705 4.950 4.900 4.950 4.400 5.100 13,860,500 4.7050 10.00%
2017-11-21 0 0.450 0.445 0.450 0.375 0.455 162,292,500 68,839,825 0.4242 4.500 4.450 4.500 3.750 4.550 16,229,250 4.2417 20.00%
2017-11-20 0 0.375 0.370 0.375 0.350 0.380 76,557,000 28,399,950 0.3710 3.750 3.700 3.750 3.500 3.800 7,655,700 3.7096 1.35%
2017-11-17 0 0.370 0.360 0.370 0.360 0.385 89,800,000 33,766,800 0.3760 3.700 3.600 3.700 3.600 3.850 8,980,000 3.7602 0.00%
2017-11-16 0 0.370 0.365 0.370 0.335 0.370 80,732,000 28,669,560 0.3551 3.700 3.650 3.700 3.350 3.700 8,073,200 3.5512 7.25%
2017-11-15 0 0.345 0.340 0.350 0.310 0.350 107,547,666 36,221,553 0.3368 3.450 3.400 3.500 3.100 3.500 10,754,767 3.3680 11.29%
2017-11-14 0 0.310 0.305 0.310 0.295 0.315 70,100,000 21,327,910 0.3042 3.100 3.050 3.100 2.950 3.150 7,010,000 3.0425 3.33%
2017-11-13 0 0.300 0.300 0.305 0.285 0.330 44,541,000 13,559,225 0.3044 3.000 3.000 3.050 2.850 3.300 4,454,100 3.0442 5.26%
2017-11-10 0 0.285 0.275 0.285 0.255 0.290 73,052,000 19,517,916 0.2672 2.850 2.750 2.850 2.550 2.900 7,305,200 2.6718 14.00%
2017-11-09 0 0.250 0.250 0.255 0.238 0.260 70,000,000 17,518,820 0.2503 2.500 2.500 2.550 2.380 2.600 7,000,000 2.5027 6.84%
2017-11-08 0 0.234 0.230 0.234 0.224 0.235 7,120,000 1,640,200 0.2304 2.340 2.300 2.340 2.240 2.350 712,000 2.3037 4.46%
2017-11-07 0 0.224 0.224 0.226 0.219 0.231 8,100,000 1,819,440 0.2246 2.240 2.240 2.260 2.190 2.310 810,000 2.2462 -2.61%
2017-11-06 0 0.230 0.226 0.230 0.219 0.230 7,800,000 1,762,220 0.2259 2.300 2.260 2.300 2.190 2.300 780,000 2.2593 0.44%
2017-11-03 0 0.229 0.225 0.229 0.223 0.231 5,541,000 1,259,435 0.2273 2.290 2.250 2.290 2.230 2.310 554,100 2.2729 0.00%
2017-11-02 0 0.229 0.228 0.229 0.224 0.230 1,910,000 435,700 0.2281 2.290 2.280 2.290 2.240 2.300 191,000 2.2812 0.44%
2017-11-01 0 0.228 0.225 0.228 0.216 0.228 2,725,000 609,610 0.2237 2.280 2.250 2.280 2.160 2.280 272,500 2.2371 1.79%
2017-10-31 0 0.224 0.224 0.229 0.222 0.228 1,300,000 291,900 0.2245 2.240 2.240 2.290 2.220 2.280 130,000 2.2454 -0.88%
2017-10-30 0 0.226 0.226 0.230 0.224 0.229 1,760,000 398,840 0.2266 2.260 2.260 2.300 2.240 2.290 176,000 2.2661 0.00%
2017-10-27 0 0.226 0.226 0.228 0.217 0.235 14,620,000 3,326,040 0.2275 2.260 2.260 2.280 2.170 2.350 1,462,000 2.2750 2.73%
2017-10-26 0 0.220 0.218 0.225 0.214 0.221 10,740,000 2,361,520 0.2199 2.200 2.180 2.250 2.140 2.210 1,074,000 2.1988 0.00%
2017-10-25 0 0.220 0.218 0.220 0.218 0.229 1,220,000 269,000 0.2205 2.200 2.180 2.200 2.180 2.290 122,000 2.2049 0.00%
2017-10-24 0 0.220 0.217 0.221 0.216 0.220 4,141,200 900,193 0.2174 2.200 2.170 2.210 2.160 2.200 414,120 2.1737 -0.45%
2017-10-23 0 0.221 0.215 0.223 0.216 0.221 2,140,000 468,660 0.2190 2.210 2.150 2.230 2.160 2.210 214,000 2.1900 1.38%
2017-10-20 0 0.218 0.213 0.220 0.211 0.221 10,760,000 2,320,140 0.2156 2.180 2.130 2.200 2.110 2.210 1,076,000 2.1563 2.35%
2017-10-19 0 0.213 0.213 0.217 0.211 0.231 12,300,000 2,686,100 0.2184 2.130 2.130 2.170 2.110 2.310 1,230,000 2.1838 -7.39%
2017-10-18 0 0.230 0.225 0.230 0.222 0.244 14,020,000 3,242,600 0.2313 2.300 2.250 2.300 2.220 2.440 1,402,000 2.3128 2.68%
2017-10-17 0 0.224 0.221 0.224 0.216 0.225 3,340,000 740,740 0.2218 2.240 2.210 2.240 2.160 2.250 334,000 2.2178 2.75%
2017-10-16 0 0.218 0.214 0.219 0.213 0.219 7,365,000 1,588,910 0.2157 2.180 2.140 2.190 2.130 2.190 736,500 2.1574 1.87%
2017-10-13 0 0.214 0.213 0.214 0.210 0.215 2,500,000 532,720 0.2131 2.140 2.130 2.140 2.100 2.150 250,000 2.1309 -1.38%
2017-10-12 0 0.217 0.213 0.217 - - 0 0 - 2.170 2.130 2.170 - - 0 - 0.00%
2017-10-11 0 0.217 0.215 0.218 0.213 0.220 2,142,000 466,524 0.2178 2.170 2.150 2.180 2.130 2.200 214,200 2.1780 -1.36%
2017-10-10 0 0.220 0.217 0.221 0.208 0.221 17,500,000 3,752,320 0.2144 2.200 2.170 2.210 2.080 2.210 1,750,000 2.1442 5.77%
2017-10-09 0 0.208 0.206 0.211 0.203 0.210 13,640,000 2,819,180 0.2067 2.080 2.060 2.110 2.030 2.100 1,364,000 2.0668 1.96%
2017-10-06 0 0.204 0.204 0.207 0.203 0.207 10,880,000 2,239,880 0.2059 2.040 2.040 2.070 2.030 2.070 1,088,000 2.0587 -1.92%
2017-10-04 0 0.208 0.207 0.208 0.201 0.210 6,140,000 1,266,380 0.2063 2.080 2.070 2.080 2.010 2.100 614,000 2.0625 1.46%
2017-10-03 0 0.205 0.205 0.206 0.205 0.210 7,880,000 1,631,340 0.2070 2.050 2.050 2.060 2.050 2.100 788,000 2.0702 -1.44%
2017-09-29 0 0.208 0.207 0.208 0.206 0.208 1,020,000 210,920 0.2068 2.080 2.070 2.080 2.060 2.080 102,000 2.0678 0.00%
2017-09-28 0 0.208 0.205 0.210 0.205 0.209 5,540,000 1,144,380 0.2066 2.080 2.050 2.100 2.050 2.090 554,000 2.0657 0.97%
2017-09-27 0 0.206 0.204 0.207 0.200 0.208 32,220,000 6,606,260 0.2050 2.060 2.040 2.070 2.000 2.080 3,222,000 2.0504 -0.96%
2017-09-26 0 0.208 0.205 0.210 0.207 0.212 27,120,000 5,621,640 0.2073 2.080 2.050 2.100 2.070 2.120 2,712,000 2.0729 0.97%
2017-09-25 0 0.206 0.202 0.206 0.201 0.209 6,360,000 1,291,460 0.2031 2.060 2.020 2.060 2.010 2.090 636,000 2.0306 0.00%
2017-09-22 0 0.206 0.205 0.206 0.200 0.210 18,740,000 3,820,600 0.2039 2.060 2.050 2.060 2.000 2.100 1,874,000 2.0387 -1.90%
2017-09-21 0 0.210 0.209 0.212 0.210 0.217 5,150,000 1,089,310 0.2115 2.100 2.090 2.120 2.100 2.170 515,000 2.1152 -0.47%
2017-09-20 0 0.211 0.207 0.214 0.205 0.216 11,710,000 2,436,850 0.2081 2.110 2.070 2.140 2.050 2.160 1,171,000 2.0810 0.48%
2017-09-19 0 0.210 0.206 0.210 0.206 0.210 860,000 178,260 0.2073 2.100 2.060 2.100 2.060 2.100 86,000 2.0728 0.00%
2017-09-18 0 0.210 0.202 0.210 0.205 0.214 1,940,000 402,100 0.2073 2.100 2.020 2.100 2.050 2.140 194,000 2.0727 1.94%
2017-09-15 0 0.206 0.204 0.206 0.205 0.209 4,082,000 839,740 0.2057 2.060 2.040 2.060 2.050 2.090 408,200 2.0572 -1.90%
2017-09-14 0 0.210 0.207 0.210 0.206 0.217 1,621,500 341,547 0.2106 2.100 2.070 2.100 2.060 2.170 162,150 2.1064 -0.94%
2017-09-13 0 0.212 0.211 0.213 0.210 0.217 1,400,000 297,120 0.2122 2.120 2.110 2.130 2.100 2.170 140,000 2.1223 -2.30%
2017-09-12 0 0.217 0.212 0.217 0.213 0.218 3,080,000 663,500 0.2154 2.170 2.120 2.170 2.130 2.180 308,000 2.1542 0.00%
2017-09-11 0 0.217 0.213 0.218 0.213 0.228 4,120,000 900,240 0.2185 2.170 2.130 2.180 2.130 2.280 412,000 2.1850 -1.36%
2017-09-08 0 0.220 0.215 0.220 0.220 0.221 222,200 48,873 0.2200 2.200 2.150 2.200 2.200 2.210 22,220 2.1995 -0.45%
2017-09-07 0 0.221 0.216 0.222 0.217 0.223 5,840,000 1,289,400 0.2208 2.210 2.160 2.220 2.170 2.230 584,000 2.2079 -0.45%
2017-09-06 0 0.222 0.219 0.222 0.210 0.223 12,520,000 2,656,760 0.2122 2.220 2.190 2.220 2.100 2.230 1,252,000 2.1220 5.71%
2017-09-05 0 0.210 0.205 0.211 0.209 0.213 1,380,000 290,220 0.2103 2.100 2.050 2.110 2.090 2.130 138,000 2.1030 1.45%
2017-09-04 0 0.207 0.206 0.209 0.203 0.217 7,725,500 1,610,843 0.2085 2.070 2.060 2.090 2.030 2.170 772,550 2.0851 -5.48%
2017-09-01 0 0.219 0.214 0.219 0.207 0.224 4,940,000 1,065,580 0.2157 2.190 2.140 2.190 2.070 2.240 494,000 2.1570 -1.35%
2017-08-31 0 0.222 0.215 0.222 0.206 0.227 4,300,000 933,880 0.2172 2.220 2.150 2.220 2.060 2.270 430,000 2.1718 -1.33%
2017-08-30 0 0.225 0.216 0.225 0.215 0.226 6,420,000 1,425,560 0.2220 2.250 2.160 2.250 2.150 2.260 642,000 2.2205 0.90%
2017-08-29 0 0.223 0.216 0.222 0.201 0.224 27,680,000 5,956,360 0.2152 2.230 2.160 2.220 2.010 2.240 2,768,000 2.1519 -0.45%
2017-08-28 0 0.224 0.218 0.224 0.216 0.239 1,900,000 434,580 0.2287 2.240 2.180 2.240 2.160 2.390 190,000 2.2873 1.82%
2017-08-25 0 0.220 0.219 0.220 0.212 0.249 20,140,000 4,491,800 0.2230 2.200 2.190 2.200 2.120 2.490 2,014,000 2.2303 -4.35%
2017-08-24 0 0.230 0.222 0.230 0.188 0.230 17,500,000 3,624,700 0.2071 2.300 2.220 2.300 1.880 2.300 1,750,000 2.0713 21.05%
2017-08-22 0 0.190 0.189 0.190 0.189 0.191 3,340,000 633,660 0.1897 1.900 1.890 1.900 1.890 1.910 334,000 1.8972 0.53%
2017-08-21 0 0.189 0.186 0.189 0.185 0.196 16,330,000 3,110,030 0.1904 1.890 1.860 1.890 1.850 1.960 1,633,000 1.9045 3.85%
2017-08-18 0 0.182 0.177 0.181 0.175 0.205 15,942,000 3,084,710 0.1935 1.820 1.770 1.810 1.750 2.050 1,594,200 1.9350 -11.22%
2017-08-17 0 0.205 0.202 0.205 0.202 0.207 7,520,000 1,543,060 0.2052 2.050 2.020 2.050 2.020 2.070 752,000 2.0519 -1.44%
2017-08-16 0 0.208 0.205 0.208 0.205 0.208 1,440,000 297,660 0.2067 2.080 2.050 2.080 2.050 2.080 144,000 2.0671 0.48%
2017-08-15 0 0.207 0.205 0.208 0.204 0.208 2,760,000 569,060 0.2062 2.070 2.050 2.080 2.040 2.080 276,000 2.0618 0.00%
2017-08-14 0 0.207 0.206 0.208 0.202 0.212 6,500,000 1,354,500 0.2084 2.070 2.060 2.080 2.020 2.120 650,000 2.0838 -2.36%
2017-08-11 0 0.212 0.207 0.212 0.205 0.212 16,760,500 3,501,095 0.2089 2.120 2.070 2.120 2.050 2.120 1,676,050 2.0889 -0.47%
2017-08-10 0 0.213 0.209 0.213 0.207 0.213 3,560,050 746,070 0.2096 2.130 2.090 2.130 2.070 2.130 356,005 2.0957 0.47%
2017-08-09 0 0.212 0.208 0.214 0.209 0.217 10,980,000 2,314,260 0.2108 2.120 2.080 2.140 2.090 2.170 1,098,000 2.1077 -2.30%
2017-08-08 0 0.217 0.213 0.217 0.214 0.219 4,920,000 1,062,060 0.2159 2.170 2.130 2.170 2.140 2.190 492,000 2.1587 0.00%
2017-08-07 0 0.217 0.215 0.217 0.216 0.225 11,120,000 2,445,100 0.2199 2.170 2.150 2.170 2.160 2.250 1,112,000 2.1988 -2.25%
2017-08-04 0 0.222 0.219 0.222 0.219 0.225 10,880,000 2,417,240 0.2222 2.220 2.190 2.220 2.190 2.250 1,088,000 2.2217 0.00%
2017-08-03 0 0.222 0.220 0.222 0.219 0.227 12,544,000 2,785,500 0.2221 2.220 2.200 2.220 2.190 2.270 1,254,400 2.2206 -0.89%
2017-08-02 0 0.224 0.220 0.224 0.220 0.227 8,750,000 1,959,620 0.2240 2.240 2.200 2.240 2.200 2.270 875,000 2.2396 -0.44%
2017-08-01 0 0.225 0.222 0.225 0.222 0.228 4,020,000 903,420 0.2247 2.250 2.220 2.250 2.220 2.280 402,000 2.2473 2.27%
2017-07-31 0 0.220 0.219 0.221 0.218 0.224 49,300,000 10,850,260 0.2201 2.200 2.190 2.210 2.180 2.240 4,930,000 2.2009 -0.90%
2017-07-28 0 0.222 0.221 0.222 0.222 0.227 4,260,000 958,360 0.2250 2.220 2.210 2.220 2.220 2.270 426,000 2.2497 0.00%
2017-07-27 0 0.222 0.220 0.222 0.217 0.222 5,840,000 1,285,260 0.2201 2.220 2.200 2.220 2.170 2.220 584,000 2.2008 2.30%
2017-07-26 0 0.217 0.215 0.219 0.208 0.229 36,220,000 7,865,460 0.2172 2.170 2.150 2.190 2.080 2.290 3,622,000 2.1716 3.33%
2017-07-25 0 0.210 0.206 0.210 0.206 0.210 2,324,000 482,788 0.2077 2.100 2.060 2.100 2.060 2.100 232,400 2.0774 0.96%
2017-07-24 0 0.208 0.206 0.208 0.207 0.208 1,741,000 360,520 0.2071 2.080 2.060 2.080 2.070 2.080 174,100 2.0708 0.00%
2017-07-21 0 0.208 0.205 0.208 0.204 0.209 18,020,000 3,713,560 0.2061 2.080 2.050 2.080 2.040 2.090 1,802,000 2.0608 0.00%
2017-07-20 0 0.208 0.202 0.208 0.200 0.208 8,820,000 1,791,920 0.2032 2.080 2.020 2.080 2.000 2.080 882,000 2.0317 0.48%
2017-07-19 0 0.207 0.203 0.206 0.202 0.210 6,070,000 1,243,320 0.2048 2.070 2.030 2.060 2.020 2.100 607,000 2.0483 -0.96%
2017-07-18 0 0.209 0.204 0.210 0.203 0.210 3,220,000 663,340 0.2060 2.090 2.040 2.100 2.030 2.100 322,000 2.0601 0.97%
2017-07-17 0 0.207 0.206 0.207 0.207 0.210 2,380,000 496,340 0.2085 2.070 2.060 2.070 2.070 2.100 238,000 2.0855 -0.96%
2017-07-14 0 0.209 0.208 0.209 0.208 0.212 2,280,000 479,700 0.2104 2.090 2.080 2.090 2.080 2.120 228,000 2.1039 -0.48%
2017-07-13 0 0.210 0.208 0.210 0.209 0.212 1,360,000 285,660 0.2100 2.100 2.080 2.100 2.090 2.120 136,000 2.1004 -1.41%
2017-07-12 0 0.213 0.208 0.214 0.209 0.214 3,440,000 723,520 0.2103 2.130 2.080 2.140 2.090 2.140 344,000 2.1033 -1.39%
2017-07-11 0 0.216 0.213 0.216 0.214 0.219 640,000 139,680 0.2183 2.160 2.130 2.160 2.140 2.190 64,000 2.1825 1.89%
2017-07-10 0 0.212 0.212 0.215 0.209 0.223 7,933,000 1,722,810 0.2172 2.120 2.120 2.150 2.090 2.230 793,300 2.1717 -3.20%
2017-07-07 0 0.219 0.217 0.219 0.218 0.224 1,880,000 415,020 0.2208 2.190 2.170 2.190 2.180 2.240 188,000 2.2076 -1.79%
2017-07-06 0 0.223 0.218 0.222 0.219 0.227 1,880,000 419,640 0.2232 2.230 2.180 2.220 2.190 2.270 188,000 2.2321 -1.33%
2017-07-05 0 0.226 0.223 0.226 0.221 0.229 10,550,000 2,375,320 0.2251 2.260 2.230 2.260 2.210 2.290 1,055,000 2.2515 0.89%
2017-07-04 0 0.224 0.223 0.224 0.222 0.239 9,356,000 2,158,620 0.2307 2.240 2.230 2.240 2.220 2.390 935,600 2.3072 -0.88%
2017-07-03 0 0.226 0.218 0.226 0.218 0.230 9,140,000 2,042,320 0.2234 2.260 2.180 2.260 2.180 2.300 914,000 2.2345 1.35%
2017-06-30 0 0.223 0.221 0.223 0.216 0.239 24,382,000 5,422,258 0.2224 2.230 2.210 2.230 2.160 2.390 2,438,200 2.2239 0.00%
2017-06-29 0 0.223 0.217 0.224 0.204 0.226 5,506,000 1,156,144 0.2100 2.230 2.170 2.240 2.040 2.260 550,600 2.0998 8.25%
2017-06-28 0 0.206 0.203 0.206 0.198 0.210 6,260,000 1,295,400 0.2069 2.060 2.030 2.060 1.980 2.100 626,000 2.0693 -0.96%
2017-06-27 0 0.208 0.207 0.211 0.206 0.227 13,500,000 2,875,780 0.2130 2.080 2.070 2.110 2.060 2.270 1,350,000 2.1302 -7.56%
2017-06-26 0 0.225 0.224 0.225 0.223 0.228 3,380,200 762,903 0.2257 2.250 2.240 2.250 2.230 2.280 338,020 2.2570 -0.88%
2017-06-23 0 0.227 0.224 0.227 0.225 0.229 3,120,000 707,920 0.2269 2.270 2.240 2.270 2.250 2.290 312,000 2.2690 0.44%
2017-06-22 0 0.226 0.225 0.227 0.225 0.231 6,900,000 1,566,360 0.2270 2.260 2.250 2.270 2.250 2.310 690,000 2.2701 -0.44%
2017-06-21 0 0.227 0.225 0.228 0.223 0.230 9,060,000 2,058,180 0.2272 2.270 2.250 2.280 2.230 2.300 906,000 2.2717 0.00%
2017-06-20 0 0.227 0.227 0.228 0.224 0.250 13,860,000 3,225,120 0.2327 2.270 2.270 2.280 2.240 2.500 1,386,000 2.3269 -5.42%
2017-06-19 0 0.240 0.237 0.240 0.215 0.255 52,266,400 12,590,484 0.2409 2.400 2.370 2.400 2.150 2.550 5,226,640 2.4089 11.11%
2017-06-16 0 0.216 0.215 0.216 0.213 0.220 6,286,000 1,361,716 0.2166 2.160 2.150 2.160 2.130 2.200 628,600 2.1663 -0.46%
2017-06-15 0 0.217 0.214 0.219 0.211 0.218 6,450,000 1,389,150 0.2154 2.170 2.140 2.190 2.110 2.180 645,000 2.1537 0.46%
2017-06-14 0 0.216 0.215 0.216 0.216 0.223 2,580,000 565,780 0.2193 2.160 2.150 2.160 2.160 2.230 258,000 2.1929 0.00%
2017-06-13 0 0.216 0.214 0.216 0.215 0.222 4,940,000 1,075,860 0.2178 2.160 2.140 2.160 2.150 2.220 494,000 2.1779 -0.92%
2017-06-12 0 0.218 0.215 0.218 0.215 0.225 3,160,000 691,840 0.2189 2.180 2.150 2.180 2.150 2.250 316,000 2.1894 0.00%
2017-06-09 0 0.218 0.216 0.220 0.216 0.220 2,520,000 549,440 0.2180 2.180 2.160 2.200 2.160 2.200 252,000 2.1803 -0.91%
2017-06-08 0 0.220 0.217 0.220 0.209 0.225 5,640,000 1,242,220 0.2203 2.200 2.170 2.200 2.090 2.250 564,000 2.2025 5.77%
2017-06-07 0 0.208 0.207 0.208 0.208 0.215 4,167,500 871,980 0.2092 2.080 2.070 2.080 2.080 2.150 416,750 2.0923 -3.70%
2017-06-06 0 0.216 0.213 0.216 0.212 0.221 4,540,000 987,120 0.2174 2.160 2.130 2.160 2.120 2.210 454,000 2.1743 -2.70%
2017-06-05 0 0.222 0.216 0.222 0.216 0.227 5,230,000 1,159,910 0.2218 2.220 2.160 2.220 2.160 2.270 523,000 2.2178 -2.20%
2017-06-02 0 0.227 0.224 0.227 0.225 0.232 3,432,000 782,780 0.2281 2.270 2.240 2.270 2.250 2.320 343,200 2.2808 0.44%
2017-06-01 0 0.226 0.224 0.226 0.221 0.235 6,980,000 1,588,400 0.2276 2.260 2.240 2.260 2.210 2.350 698,000 2.2756 -1.31%
2017-05-31 0 0.229 0.227 0.229 0.226 0.240 7,820,000 1,802,720 0.2305 2.290 2.270 2.290 2.260 2.400 782,000 2.3053 -3.38%
2017-05-29 0 0.237 0.236 0.239 0.237 0.241 3,700,000 879,980 0.2378 2.370 2.360 2.390 2.370 2.410 370,000 2.3783 -0.42%
2017-05-26 0 0.238 0.236 0.239 0.236 0.240 3,520,000 839,200 0.2384 2.380 2.360 2.390 2.360 2.400 352,000 2.3841 -0.42%
2017-05-25 0 0.239 0.236 0.239 0.236 0.242 7,720,000 1,852,900 0.2400 2.390 2.360 2.390 2.360 2.420 772,000 2.4001 -0.42%
2017-05-24 0 0.240 0.239 0.240 0.239 0.245 13,280,000 3,201,140 0.2410 2.400 2.390 2.400 2.390 2.450 1,328,000 2.4105 -0.41%
2017-05-23 0 0.241 0.240 0.241 0.239 0.248 15,880,000 3,833,800 0.2414 2.410 2.400 2.410 2.390 2.480 1,588,000 2.4142 -0.82%
2017-05-22 0 0.243 0.242 0.244 0.241 0.255 13,120,000 3,223,400 0.2457 2.430 2.420 2.440 2.410 2.550 1,312,000 2.4569 0.41%
2017-05-19 0 0.242 0.242 0.243 0.241 0.245 9,261,000 2,248,655 0.2428 2.420 2.420 2.430 2.410 2.450 926,100 2.4281 0.41%
2017-05-18 0 0.241 0.241 0.242 0.240 0.246 3,510,000 853,650 0.2432 2.410 2.410 2.420 2.400 2.460 351,000 2.4321 -0.82%
2017-05-17 0 0.243 0.240 0.244 0.240 0.245 3,700,000 898,860 0.2429 2.430 2.400 2.440 2.400 2.450 370,000 2.4294 -0.41%
2017-05-16 0 0.244 0.244 0.245 0.243 0.247 5,540,000 1,358,320 0.2452 2.440 2.440 2.450 2.430 2.470 554,000 2.4518 -0.81%
2017-05-15 0 0.246 0.246 0.247 0.243 0.246 12,720,000 3,116,640 0.2450 2.460 2.460 2.470 2.430 2.460 1,272,000 2.4502 0.41%
2017-05-12 0 0.245 0.244 0.246 0.242 0.247 5,220,000 1,276,600 0.2446 2.450 2.440 2.460 2.420 2.470 522,000 2.4456 1.24%
2017-05-11 0 0.242 0.241 0.242 0.241 0.247 8,020,000 1,953,780 0.2436 2.420 2.410 2.420 2.410 2.470 802,000 2.4361 -2.42%
2017-05-10 0 0.248 0.247 0.248 0.247 0.250 3,960,000 982,480 0.2481 2.480 2.470 2.480 2.470 2.500 396,000 2.4810 0.40%
2017-05-09 0 0.247 0.246 0.248 0.240 0.249 7,280,000 1,776,680 0.2440 2.470 2.460 2.480 2.400 2.490 728,000 2.4405 -0.40%
2017-05-08 0 0.248 0.248 0.250 0.246 0.255 32,780,000 8,162,280 0.2490 2.480 2.480 2.500 2.460 2.550 3,278,000 2.4900 1.64%
2017-05-05 0 0.244 0.244 0.245 0.243 0.250 6,180,000 1,515,240 0.2452 2.440 2.440 2.450 2.430 2.500 618,000 2.4518 -2.01%
2017-05-04 0 0.249 0.247 0.249 0.245 0.250 2,940,000 726,940 0.2473 2.490 2.470 2.490 2.450 2.500 294,000 2.4726 -0.40%
2017-05-02 0 0.250 0.249 0.255 0.240 0.260 28,340,000 7,148,840 0.2523 2.500 2.490 2.550 2.400 2.600 2,834,000 2.5225 3.73%
2017-04-28 0 0.241 0.240 0.241 0.238 0.243 4,620,000 1,114,820 0.2413 2.410 2.400 2.410 2.380 2.430 462,000 2.4130 -0.82%
2017-04-27 0 0.243 0.240 0.244 0.236 0.244 5,420,000 1,302,220 0.2403 2.430 2.400 2.440 2.360 2.440 542,000 2.4026 -0.41%
2017-04-26 0 0.244 0.243 0.244 0.232 0.248 9,696,000 2,344,564 0.2418 2.440 2.430 2.440 2.320 2.480 969,600 2.4181 -2.01%
2017-04-25 0 0.249 0.248 0.249 0.248 0.250 11,180,000 2,777,580 0.2484 2.490 2.480 2.490 2.480 2.500 1,118,000 2.4844 -2.35%
2017-04-24 0 0.255 0.250 0.255 0.240 0.255 19,434,000 4,778,120 0.2459 2.550 2.500 2.550 2.400 2.550 1,943,400 2.4586 5.81%
2017-04-21 0 0.241 0.240 0.242 0.237 0.247 8,380,000 2,037,840 0.2432 2.410 2.400 2.420 2.370 2.470 838,000 2.4318 1.69%
2017-04-20 0 0.237 0.236 0.238 0.230 0.245 22,320,000 5,340,880 0.2393 2.370 2.360 2.380 2.300 2.450 2,232,000 2.3929 1.28%
2017-04-19 0 0.234 0.233 0.235 0.202 0.242 60,854,000 13,641,528 0.2242 2.340 2.330 2.350 2.020 2.420 6,085,400 2.2417 14.71%
2017-04-18 0 0.204 0.201 0.204 0.200 0.209 3,910,000 805,370 0.2060 2.040 2.010 2.040 2.000 2.090 391,000 2.0598 0.00%
2017-04-13 0 0.204 0.203 0.205 0.199 0.204 3,620,000 731,360 0.2020 2.040 2.030 2.050 1.990 2.040 362,000 2.0203 0.00%
2017-04-12 0 0.204 0.200 0.206 0.196 0.206 7,795,000 1,569,295 0.2013 2.040 2.000 2.060 1.960 2.060 779,500 2.0132 2.00%
2017-04-11 0 0.200 0.197 0.201 0.193 0.211 8,710,000 1,746,280 0.2005 2.000 1.970 2.010 1.930 2.110 871,000 2.0049 -2.91%
2017-04-10 0 0.206 0.202 0.206 0.188 0.222 26,240,000 5,307,960 0.2023 2.060 2.020 2.060 1.880 2.220 2,624,000 2.0229 -2.37%
2017-04-07 0 0.211 0.209 0.212 0.195 0.223 59,904,246 12,661,844 0.2114 2.110 2.090 2.120 1.950 2.230 5,990,425 2.1137 10.47%
2017-04-06 0 0.191 0.190 0.191 0.143 0.196 94,920,000 16,858,720 0.1776 1.910 1.900 1.910 1.430 1.960 9,492,000 1.7761 32.64%
2017-04-05 0 0.144 0.144 0.148 0.139 0.146 7,300,000 1,033,640 0.1416 1.440 1.440 1.480 1.390 1.460 730,000 1.4159 0.70%
2017-04-03 0 0.143 0.139 0.143 0.139 0.147 7,740,000 1,087,860 0.1406 1.430 1.390 1.430 1.390 1.470 774,000 1.4055 0.70%
2017-03-31 0 0.142 0.138 0.143 0.138 0.150 8,040,000 1,137,300 0.1415 1.420 1.380 1.430 1.380 1.500 804,000 1.4146 1.43%
2017-03-30 0 0.140 0.138 0.140 0.140 0.152 3,620,000 508,040 0.1403 1.400 1.380 1.400 1.400 1.520 362,000 1.4034 -2.10%
2017-03-29 0 0.143 0.138 0.143 0.137 0.156 26,460,000 3,748,960 0.1417 1.430 1.380 1.430 1.370 1.560 2,646,000 1.4168 0.00%
2017-03-28 0 0.143 0.136 0.144 0.140 0.145 5,803,000 823,731 0.1419 1.430 1.360 1.440 1.400 1.450 580,300 1.4195 -1.38%
2017-03-27 0 0.145 0.143 0.145 0.143 0.164 10,260,000 1,491,460 0.1454 1.450 1.430 1.450 1.430 1.640 1,026,000 1.4537 -2.03%
2017-03-24 0 0.148 0.145 0.149 0.145 0.150 990,000 147,000 0.1485 1.480 1.450 1.490 1.450 1.500 99,000 1.4848 1.37%
2017-03-23 0 0.146 0.144 0.146 0.144 0.150 3,269,000 478,362 0.1463 1.460 1.440 1.460 1.440 1.500 326,900 1.4633 -0.68%
2017-03-22 0 0.147 0.143 0.150 0.144 0.150 898,000 131,072 0.1460 1.470 1.430 1.500 1.440 1.500 89,800 1.4596 0.00%
2017-03-21 0 0.147 0.142 0.147 0.141 0.148 26,800,000 3,878,000 0.1447 1.470 1.420 1.470 1.410 1.480 2,680,000 1.4470 1.38%
2017-03-20 0 0.145 0.144 0.145 0.145 0.156 55,824,000 8,272,980 0.1482 1.450 1.440 1.450 1.450 1.560 5,582,400 1.4820 -3.33%
2017-03-17 0 0.150 0.148 0.150 0.148 0.154 1,740,000 259,100 0.1489 1.500 1.480 1.500 1.480 1.540 174,000 1.4891 2.74%
2017-03-16 0 0.146 0.143 0.146 0.142 0.152 1,160,000 170,740 0.1472 1.460 1.430 1.460 1.420 1.520 116,000 1.4719 2.82%
2017-03-15 0 0.142 0.142 0.144 0.141 0.150 15,860,000 2,290,580 0.1444 1.420 1.420 1.440 1.410 1.500 1,586,000 1.4442 -4.05%
2017-03-14 0 0.148 0.146 0.148 0.146 0.152 2,240,000 330,940 0.1477 1.480 1.460 1.480 1.460 1.520 224,000 1.4774 -0.67%
2017-03-13 0 0.149 0.144 0.149 0.149 0.150 1,900,000 282,660 0.1488 1.490 1.440 1.490 1.490 1.500 190,000 1.4877 2.05%
2017-03-10 0 0.146 0.144 0.146 0.144 0.153 9,520,000 1,396,420 0.1467 1.460 1.440 1.460 1.440 1.530 952,000 1.4668 2.10%
2017-03-09 0 0.143 0.142 0.144 0.139 0.153 13,700,000 1,965,560 0.1435 1.430 1.420 1.440 1.390 1.530 1,370,000 1.4347 -7.74%
2017-03-08 0 0.155 0.153 0.155 0.152 0.168 12,522,000 1,993,842 0.1592 1.550 1.530 1.550 1.520 1.680 1,252,200 1.5923 -1.90%
2017-03-07 0 0.158 0.155 0.158 0.155 0.170 7,120,000 1,122,520 0.1577 1.580 1.550 1.580 1.550 1.700 712,000 1.5766 2.60%
2017-03-06 0 0.154 0.153 0.154 0.146 0.163 22,580,000 3,447,520 0.1527 1.540 1.530 1.540 1.460 1.630 2,258,000 1.5268 6.21%
2017-03-03 0 0.145 0.146 0.147 0.135 0.168 51,200,000 7,534,880 0.1472 1.450 1.460 1.470 1.350 1.680 5,120,000 1.4717 -17.14%
2017-03-02 0 0.175 0.174 0.175 0.175 0.198 12,860,000 2,347,660 0.1826 1.750 1.740 1.750 1.750 1.980 1,286,000 1.8256 -2.78%
2017-03-01 0 0.180 0.176 0.180 0.179 0.184 14,900,000 2,706,600 0.1817 1.800 1.760 1.800 1.790 1.840 1,490,000 1.8165 0.00%
2017-02-28 0 0.180 0.175 0.180 0.176 0.200 1,920,000 350,080 0.1823 1.800 1.750 1.800 1.760 2.000 192,000 1.8233 -2.70%
2017-02-27 0 0.185 0.183 0.185 0.184 0.204 1,360,000 254,720 0.1873 1.850 1.830 1.850 1.840 2.040 136,000 1.8729 -2.63%
2017-02-24 0 0.190 0.183 0.190 0.188 0.194 1,500,000 283,760 0.1892 1.900 1.830 1.900 1.880 1.940 150,000 1.8917 0.00%
2017-02-23 0 0.190 0.188 0.190 0.189 0.206 1,340,000 257,220 0.1920 1.900 1.880 1.900 1.890 2.060 134,000 1.9196 -2.56%
2017-02-22 0 0.195 0.193 0.195 0.193 0.214 1,080,000 210,540 0.1949 1.950 1.930 1.950 1.930 2.140 108,000 1.9494 -0.51%
2017-02-21 0 0.196 0.193 0.196 0.203 0.203 160,000 32,480 0.2030 1.960 1.930 1.960 2.030 2.030 16,000 2.0300 0.51%
2017-02-20 0 0.195 0.193 0.195 0.193 0.198 3,006,000 588,010 0.1956 1.950 1.930 1.950 1.930 1.980 300,600 1.9561 -2.01%
2017-02-17 0 0.199 0.196 0.199 0.196 0.223 3,360,450 679,365 0.2022 1.990 1.960 1.990 1.960 2.230 336,045 2.0216 0.00%
2017-02-16 0 0.199 0.196 0.199 0.196 0.210 24,840,000 5,037,280 0.2028 1.990 1.960 1.990 1.960 2.100 2,484,000 2.0279 -3.86%
2017-02-15 0 0.207 0.206 0.207 0.206 0.213 2,400,000 498,960 0.2079 2.070 2.060 2.070 2.060 2.130 240,000 2.0790 -1.43%
2017-02-14 0 0.210 0.206 0.210 0.208 0.214 2,000,000 421,580 0.2108 2.100 2.060 2.100 2.080 2.140 200,000 2.1079 -1.87%
2017-02-13 0 0.214 0.207 0.215 0.207 0.214 360,000 75,700 0.2103 2.140 2.070 2.150 2.070 2.140 36,000 2.1028 -2.28%
2017-02-10 0 0.219 0.217 0.219 0.207 0.219 2,840,000 595,820 0.2098 2.190 2.170 2.190 2.070 2.190 284,000 2.0980 4.29%
2017-02-09 0 0.210 0.210 0.212 0.210 0.215 2,240,000 477,520 0.2132 2.100 2.100 2.120 2.100 2.150 224,000 2.1318 -1.87%
2017-02-08 0 0.214 0.214 0.215 0.213 0.231 28,240,000 6,220,800 0.2203 2.140 2.140 2.150 2.130 2.310 2,824,000 2.2028 -2.73%
2017-02-07 0 0.220 0.212 0.221 0.211 0.220 11,820,000 2,593,960 0.2195 2.200 2.120 2.210 2.110 2.200 1,182,000 2.1946 2.33%
2017-02-06 0 0.215 0.214 0.215 0.212 0.216 3,840,000 824,440 0.2147 2.150 2.140 2.150 2.120 2.160 384,000 2.1470 -1.38%
2017-02-03 0 0.218 0.210 0.219 0.215 0.219 162,000 35,332 0.2181 2.180 2.100 2.190 2.150 2.190 16,200 2.1810 -0.46%
2017-02-02 0 0.219 0.218 0.220 0.215 0.236 9,822,000 2,172,064 0.2211 2.190 2.180 2.200 2.150 2.360 982,200 2.2114 -1.79%
2017-02-01 0 0.223 0.216 0.223 0.220 0.224 600,000 132,140 0.2202 2.230 2.160 2.230 2.200 2.240 60,000 2.2023 -0.89%
2017-01-27 0 0.225 0.220 0.228 0.223 0.226 18,820,000 4,229,700 0.2247 2.250 2.200 2.280 2.230 2.260 1,882,000 2.2474 -0.88%
2017-01-26 0 0.227 0.217 0.227 0.220 0.227 40,000 8,940 0.2235 2.270 2.170 2.270 2.200 2.270 4,000 2.2350 3.18%
2017-01-25 0 0.220 0.216 0.220 0.215 0.221 16,361,000 3,589,913 0.2194 2.200 2.160 2.200 2.150 2.210 1,636,100 2.1942 -0.45%
2017-01-24 0 0.221 0.218 0.224 0.219 0.230 6,360,000 1,411,380 0.2219 2.210 2.180 2.240 2.190 2.300 636,000 2.2192 -0.90%
2017-01-23 0 0.223 0.222 0.224 0.220 0.228 2,920,500 648,365 0.2220 2.230 2.220 2.240 2.200 2.280 292,050 2.2200 -4.29%
2017-01-20 0 0.233 0.215 0.233 0.212 0.233 6,160,000 1,340,860 0.2177 2.330 2.150 2.330 2.120 2.330 616,000 2.1767 5.43%
2017-01-19 0 0.221 0.216 0.221 0.218 0.230 6,900,000 1,541,060 0.2233 2.210 2.160 2.210 2.180 2.300 690,000 2.2334 -0.90%
2017-01-18 0 0.223 0.217 0.224 0.217 0.225 1,040,000 230,260 0.2214 2.230 2.170 2.240 2.170 2.250 104,000 2.2140 -1.33%
2017-01-17 0 0.226 0.215 0.226 0.230 0.230 200,000 46,000 0.2300 2.260 2.150 2.260 2.300 2.300 20,000 2.3000 0.44%
2017-01-16 0 0.225 0.218 0.228 0.209 0.225 16,660,000 3,576,180 0.2147 2.250 2.180 2.280 2.090 2.250 1,666,000 2.1466 2.27%
2017-01-13 0 0.220 0.220 0.225 0.220 0.233 2,480,000 563,660 0.2273 2.200 2.200 2.250 2.200 2.330 248,000 2.2728 -0.45%
2017-01-12 0 0.221 0.221 0.227 0.221 0.229 26,080,000 5,825,000 0.2234 2.210 2.210 2.270 2.210 2.290 2,608,000 2.2335 -2.21%
2017-01-11 0 0.226 0.225 0.228 0.222 0.235 15,402,500 3,513,637 0.2281 2.260 2.250 2.280 2.220 2.350 1,540,250 2.2812 2.26%
2017-01-10 0 0.221 0.218 0.222 0.217 0.227 16,983,000 3,755,086 0.2211 2.210 2.180 2.220 2.170 2.270 1,698,300 2.2111 -1.34%
2017-01-09 0 0.224 0.218 0.224 0.208 0.227 25,700,000 5,647,300 0.2197 2.240 2.180 2.240 2.080 2.270 2,570,000 2.1974 4.67%
2017-01-06 0 0.214 0.211 0.214 0.207 0.215 5,230,000 1,095,170 0.2094 2.140 2.110 2.140 2.070 2.150 523,000 2.0940 0.94%
2017-01-05 0 0.212 0.208 0.212 0.208 0.217 520,000 110,220 0.2120 2.120 2.080 2.120 2.080 2.170 52,000 2.1196 -0.47%
2017-01-04 0 0.213 0.206 0.215 0.207 0.217 740,000 155,100 0.2096 2.130 2.060 2.150 2.070 2.170 74,000 2.0959 1.91%
2017-01-03 0 0.209 0.209 0.210 0.207 0.212 4,240,000 898,200 0.2118 2.090 2.090 2.100 2.070 2.120 424,000 2.1184 -1.42%
2016-12-30 0 0.212 0.206 0.215 0.209 0.214 320,000 67,800 0.2119 2.120 2.060 2.150 2.090 2.140 32,000 2.1188 1.44%
2016-12-29 0 0.209 0.206 0.211 0.207 0.212 1,900,000 394,960 0.2079 2.090 2.060 2.110 2.070 2.120 190,000 2.0787 -1.88%
2016-12-28 0 0.213 0.212 0.215 0.212 0.221 1,710,000 368,510 0.2155 2.130 2.120 2.150 2.120 2.210 171,000 2.1550 -3.18%
2016-12-23 0 0.220 0.213 0.221 0.212 0.220 2,660,000 575,040 0.2162 2.200 2.130 2.210 2.120 2.200 266,000 2.1618 0.92%
2016-12-22 0 0.218 0.212 0.219 0.209 0.218 3,060,000 663,620 0.2169 2.180 2.120 2.190 2.090 2.180 306,000 2.1687 -1.80%
2016-12-21 0 0.222 0.218 0.223 0.214 0.222 2,320,000 505,220 0.2178 2.220 2.180 2.230 2.140 2.220 232,000 2.1777 0.91%
2016-12-20 0 0.220 0.217 0.226 0.216 0.229 3,450,000 755,840 0.2191 2.200 2.170 2.260 2.160 2.290 345,000 2.1908 0.92%
2016-12-19 0 0.218 0.216 0.220 0.213 0.225 2,800,000 611,040 0.2182 2.180 2.160 2.200 2.130 2.250 280,000 2.1823 -4.80%
2016-12-16 0 0.229 0.223 0.229 0.229 0.230 540,000 123,840 0.2293 2.290 2.230 2.290 2.290 2.300 54,000 2.2933 0.44%
2016-12-15 0 0.228 0.221 0.228 0.226 0.234 1,530,000 348,750 0.2279 2.280 2.210 2.280 2.260 2.340 153,000 2.2794 -1.72%
2016-12-14 0 0.232 0.230 0.234 0.214 0.245 28,920,000 6,672,780 0.2307 2.320 2.300 2.340 2.140 2.450 2,892,000 2.3073 6.42%
2016-12-13 0 0.218 0.213 0.225 0.213 0.225 6,840,000 1,487,640 0.2175 2.180 2.130 2.250 2.130 2.250 684,000 2.1749 -0.91%
2016-12-12 0 0.220 0.218 0.220 0.214 0.229 17,520,000 3,800,580 0.2169 2.200 2.180 2.200 2.140 2.290 1,752,000 2.1693 0.46%
2016-12-09 0 0.219 0.217 0.220 0.217 0.230 18,000,000 3,978,420 0.2210 2.190 2.170 2.200 2.170 2.300 1,800,000 2.2102 -3.52%
2016-12-08 0 0.227 0.222 0.227 0.223 0.234 1,140,000 257,200 0.2256 2.270 2.220 2.270 2.230 2.340 114,000 2.2561 -0.87%
2016-12-07 0 0.229 0.227 0.229 0.227 0.237 1,600,000 365,780 0.2286 2.290 2.270 2.290 2.270 2.370 160,000 2.2861 -2.55%
2016-12-06 0 0.235 0.229 0.235 0.233 0.238 1,900,000 449,520 0.2366 2.350 2.290 2.350 2.330 2.380 190,000 2.3659 1.29%
2016-12-05 0 0.232 0.227 0.232 0.228 0.238 20,000,000 4,684,280 0.2342 2.320 2.270 2.320 2.280 2.380 2,000,000 2.3421 -2.11%
2016-12-02 0 0.237 0.229 0.237 0.231 0.237 13,060,000 3,056,280 0.2340 2.370 2.290 2.370 2.310 2.370 1,306,000 2.3402 -0.42%
2016-12-01 0 0.238 0.230 0.238 0.227 0.238 18,700,000 4,311,880 0.2306 2.380 2.300 2.380 2.270 2.380 1,870,000 2.3058 2.15%
2016-11-30 0 0.233 0.230 0.233 0.228 0.234 34,560,000 7,975,800 0.2308 2.330 2.300 2.330 2.280 2.340 3,456,000 2.3078 -0.85%
2016-11-29 0 0.235 0.232 0.236 0.231 0.245 9,160,000 2,181,580 0.2382 2.350 2.320 2.360 2.310 2.450 916,000 2.3816 -1.67%
2016-11-28 0 0.239 0.226 0.240 0.226 0.240 3,520,000 808,840 0.2298 2.390 2.260 2.400 2.260 2.400 352,000 2.2978 4.37%
2016-11-25 0 0.229 0.228 0.229 0.224 0.233 4,750,000 1,088,090 0.2291 2.290 2.280 2.290 2.240 2.330 475,000 2.2907 0.00%
2016-11-24 0 0.229 0.228 0.234 0.229 0.240 6,960,000 1,630,060 0.2342 2.290 2.280 2.340 2.290 2.400 696,000 2.3420 -3.78%
2016-11-23 0 0.238 0.235 0.238 0.232 0.244 8,320,000 1,983,260 0.2384 2.380 2.350 2.380 2.320 2.440 832,000 2.3837 -0.83%
2016-11-22 0 0.240 0.237 0.240 0.237 0.248 5,630,000 1,363,110 0.2421 2.400 2.370 2.400 2.370 2.480 563,000 2.4212 -2.04%
2016-11-21 0 0.245 0.238 0.245 0.240 0.248 2,420,000 586,140 0.2422 2.450 2.380 2.450 2.400 2.480 242,000 2.4221 -2.00%
2016-11-18 0 0.250 0.243 0.250 0.240 0.255 16,070,000 3,987,830 0.2482 2.500 2.430 2.500 2.400 2.550 1,607,000 2.4815 -1.96%
2016-11-17 0 0.255 0.249 0.255 0.246 0.255 28,722,000 7,158,952 0.2492 2.550 2.490 2.550 2.460 2.550 2,872,200 2.4925 3.24%
2016-11-16 0 0.247 0.242 0.249 0.238 0.250 7,316,650 1,787,766 0.2443 2.470 2.420 2.490 2.380 2.500 731,665 2.4434 5.11%
2016-11-15 0 0.235 0.236 0.240 0.234 0.240 5,820,000 1,376,500 0.2365 2.350 2.360 2.400 2.340 2.400 582,000 2.3651 -0.84%
2016-11-14 0 0.237 0.237 0.240 0.237 0.255 27,800,100 6,687,643 0.2406 2.370 2.370 2.400 2.370 2.550 2,780,010 2.4056 -3.66%
2016-11-11 0 0.246 0.242 0.246 0.236 0.247 2,840,000 677,320 0.2385 2.460 2.420 2.460 2.360 2.470 284,000 2.3849 1.65%
2016-11-10 0 0.242 0.240 0.242 0.240 0.247 4,100,000 992,840 0.2422 2.420 2.400 2.420 2.400 2.470 410,000 2.4216 1.26%
2016-11-09 0 0.239 0.233 0.240 0.230 0.250 31,400,000 7,648,140 0.2436 2.390 2.330 2.400 2.300 2.500 3,140,000 2.4357 -4.40%
2016-11-08 0 0.250 0.249 0.250 0.249 0.265 42,140,500 10,563,001 0.2507 2.500 2.490 2.500 2.490 2.650 4,214,050 2.5066 -5.66%
2016-11-07 0 0.265 0.260 0.265 0.260 0.280 10,900,000 2,860,800 0.2625 2.650 2.600 2.650 2.600 2.800 1,090,000 2.6246 -5.36%
2016-11-04 0 0.280 0.270 0.280 0.270 0.285 10,280,000 2,834,100 0.2757 2.800 2.700 2.800 2.700 2.850 1,028,000 2.7569 1.82%
2016-11-03 0 0.275 0.270 0.275 0.270 0.285 7,660,000 2,137,200 0.2790 2.750 2.700 2.750 2.700 2.850 766,000 2.7901 -3.51%
2016-11-02 0 0.285 0.275 0.285 0.275 0.295 21,840,000 6,105,700 0.2796 2.850 2.750 2.850 2.750 2.950 2,184,000 2.7957 1.79%
2016-11-01 0 0.280 0.275 0.280 0.260 0.280 10,720,000 2,845,000 0.2654 2.800 2.750 2.800 2.600 2.800 1,072,000 2.6539 5.66%
2016-10-31 0 0.265 0.260 0.265 0.260 0.270 3,680,000 971,800 0.2641 2.650 2.600 2.650 2.600 2.700 368,000 2.6408 -3.64%
2016-10-28 0 0.275 0.270 0.275 0.270 0.280 2,590,000 704,900 0.2722 2.750 2.700 2.750 2.700 2.800 259,000 2.7216 0.00%
2016-10-27 0 0.275 0.270 0.275 0.270 0.290 6,160,000 1,707,900 0.2773 2.750 2.700 2.750 2.700 2.900 616,000 2.7726 -1.79%
2016-10-26 0 0.280 0.275 0.280 0.255 0.280 22,890,000 6,199,750 0.2708 2.800 2.750 2.800 2.550 2.800 2,289,000 2.7085 5.66%
2016-10-25 0 0.265 0.260 0.265 0.260 0.290 20,890,500 5,748,677 0.2752 2.650 2.600 2.650 2.600 2.900 2,089,050 2.7518 -5.36%
2016-10-24 0 0.280 0.275 0.280 0.238 0.300 39,240,000 10,074,900 0.2568 2.800 2.750 2.800 2.380 3.000 3,924,000 2.5675 17.65%
2016-10-20 0 0.238 0.235 0.238 0.234 0.244 5,920,000 1,410,620 0.2383 2.380 2.350 2.380 2.340 2.440 592,000 2.3828 -0.83%
2016-10-19 0 0.240 0.238 0.240 0.237 0.246 12,080,000 2,889,580 0.2392 2.400 2.380 2.400 2.370 2.460 1,208,000 2.3920 -1.23%
2016-10-18 0 0.243 0.242 0.243 0.237 0.245 10,822,000 2,628,020 0.2428 2.430 2.420 2.430 2.370 2.450 1,082,200 2.4284 0.83%
2016-10-17 0 0.241 0.238 0.242 0.236 0.241 5,216,000 1,242,280 0.2382 2.410 2.380 2.420 2.360 2.410 521,600 2.3817 -1.63%
2016-10-14 0 0.245 0.242 0.245 0.237 0.248 16,340,000 3,999,140 0.2447 2.450 2.420 2.450 2.370 2.480 1,634,000 2.4475 -0.41%
2016-10-13 0 0.246 0.243 0.247 0.241 0.250 17,980,000 4,420,980 0.2459 2.460 2.430 2.470 2.410 2.500 1,798,000 2.4588 0.00%
2016-10-12 0 0.246 0.245 0.246 0.245 0.280 29,820,000 7,509,400 0.2518 2.460 2.450 2.460 2.450 2.800 2,982,000 2.5182 -3.53%
2016-10-11 0 0.255 0.255 0.260 0.250 0.280 7,020,000 1,795,000 0.2557 2.550 2.550 2.600 2.500 2.800 702,000 2.5570 2.82%
2016-10-07 0 0.248 0.249 0.250 0.230 0.250 34,288,000 8,161,964 0.2380 2.480 2.490 2.500 2.300 2.500 3,428,800 2.3804 3.33%
2016-10-06 0 0.240 0.241 0.242 0.239 0.245 27,180,000 6,573,940 0.2419 2.400 2.410 2.420 2.390 2.450 2,718,000 2.4187 -0.83%
2016-10-05 0 0.242 0.242 0.248 0.239 0.245 16,800,000 4,081,360 0.2429 2.420 2.420 2.480 2.390 2.450 1,680,000 2.4294 -2.42%
2016-10-04 0 0.248 0.247 0.249 0.247 0.265 46,762,000 11,825,486 0.2529 2.480 2.470 2.490 2.470 2.650 4,676,200 2.5289 1.22%
2016-10-03 0 0.245 0.244 0.246 0.235 0.255 23,380,000 5,700,100 0.2438 2.450 2.440 2.460 2.350 2.550 2,338,000 2.4380 5.15%
2016-09-30 0 0.233 0.231 0.236 0.226 0.237 19,640,000 4,527,360 0.2305 2.330 2.310 2.360 2.260 2.370 1,964,000 2.3052 -0.43%
2016-09-29 0 0.234 0.235 0.237 0.216 0.236 20,180,000 4,611,880 0.2285 2.340 2.350 2.370 2.160 2.360 2,018,000 2.2854 8.84%
2016-09-28 0 0.215 0.214 0.221 0.200 0.220 28,300,600 5,978,402 0.2112 2.150 2.140 2.210 2.000 2.200 2,830,060 2.1125 6.44%
2016-09-27 0 0.202 0.200 0.208 0.193 0.210 57,854,000 11,501,780 0.1988 2.020 2.000 2.080 1.930 2.100 5,785,400 1.9881 2.02%
2016-09-26 0 0.198 0.193 0.198 0.185 0.198 9,576,000 1,843,252 0.1925 1.980 1.930 1.980 1.850 1.980 957,600 1.9249 5.32%
2016-09-23 0 0.188 0.187 0.193 0.187 0.198 6,654,000 1,287,600 0.1935 1.880 1.870 1.930 1.870 1.980 665,400 1.9351 -1.57%
2016-09-22 0 0.191 0.185 0.191 0.182 0.194 3,385,350 631,696 0.1866 1.910 1.850 1.910 1.820 1.940 338,535 1.8660 1.06%
2016-09-21 0 0.189 0.183 0.189 0.188 0.191 140,000 26,680 0.1906 1.890 1.830 1.890 1.880 1.910 14,000 1.9057 0.53%
2016-09-20 0 0.188 0.182 0.188 0.184 0.190 1,740,000 324,180 0.1863 1.880 1.820 1.880 1.840 1.900 174,000 1.8631 -0.53%
2016-09-19 0 0.189 0.183 0.189 0.188 0.189 322,000 60,530 0.1880 1.890 1.830 1.890 1.880 1.890 32,200 1.8798 1.07%
2016-09-15 0 0.187 0.182 0.189 0.183 0.187 4,020,000 743,740 0.1850 1.870 1.820 1.890 1.830 1.870 402,000 1.8501 0.00%
2016-09-14 0 0.187 0.181 0.188 0.187 0.189 820,000 153,380 0.1870 1.870 1.810 1.880 1.870 1.890 82,000 1.8705 -1.06%
2016-09-13 0 0.189 0.181 0.189 0.182 0.190 280,000 52,240 0.1866 1.890 1.810 1.890 1.820 1.900 28,000 1.8657 0.53%
2016-09-12 0 0.188 0.184 0.193 0.181 0.200 1,970,000 369,470 0.1875 1.880 1.840 1.930 1.810 2.000 197,000 1.8755 1.08%
2016-09-09 0 0.186 0.185 0.186 0.182 0.190 5,988,000 1,123,688 0.1877 1.860 1.850 1.860 1.820 1.900 598,800 1.8766 1.09%
2016-09-08 0 0.184 0.181 0.184 - - 0 0 - 1.840 1.810 1.840 - - 0 - 0.00%
2016-09-07 0 0.184 0.182 0.184 0.183 0.188 2,680,000 497,540 0.1856 1.840 1.820 1.840 1.830 1.880 268,000 1.8565 -3.66%
2016-09-06 0 0.191 0.184 0.191 0.185 0.198 6,740,000 1,293,880 0.1920 1.910 1.840 1.910 1.850 1.980 674,000 1.9197 1.60%
2016-09-05 0 0.188 0.185 0.188 0.187 0.191 4,220,000 790,260 0.1873 1.880 1.850 1.880 1.870 1.910 422,000 1.8727 -1.05%
2016-09-02 0 0.190 0.183 0.190 0.183 0.193 8,020,000 1,532,940 0.1911 1.900 1.830 1.900 1.830 1.930 802,000 1.9114 1.06%
2016-09-01 0 0.188 0.184 0.188 0.184 0.188 620,050 115,168 0.1857 1.880 1.840 1.880 1.840 1.880 62,005 1.8574 -3.09%
2016-08-31 0 0.194 0.188 0.194 0.188 0.198 19,440,000 3,681,740 0.1894 1.940 1.880 1.940 1.880 1.980 1,944,000 1.8939 0.52%
2016-08-30 0 0.193 0.187 0.193 0.186 0.200 2,720,000 523,520 0.1925 1.930 1.870 1.930 1.860 2.000 272,000 1.9247 0.52%
2016-08-29 0 0.192 0.190 0.192 0.180 0.192 7,420,000 1,387,240 0.1870 1.920 1.900 1.920 1.800 1.920 742,000 1.8696 1.05%
2016-08-26 0 0.190 0.185 0.190 0.183 0.190 4,504,100 833,100 0.1850 1.900 1.850 1.900 1.830 1.900 450,410 1.8496 2.70%
2016-08-25 0 0.185 0.181 0.185 0.179 0.188 2,500,000 458,840 0.1835 1.850 1.810 1.850 1.790 1.880 250,000 1.8354 3.35%
2016-08-24 0 0.179 0.175 0.179 0.176 0.190 3,740,000 690,080 0.1845 1.790 1.750 1.790 1.760 1.900 374,000 1.8451 1.13%
2016-08-23 0 0.177 0.168 0.177 0.162 0.177 2,620,000 432,100 0.1649 1.770 1.680 1.770 1.620 1.770 262,000 1.6492 4.73%
2016-08-22 0 0.169 0.166 0.172 0.169 0.174 911,000 156,642 0.1719 1.690 1.660 1.720 1.690 1.740 91,100 1.7195 -1.17%
2016-08-19 0 0.171 0.166 0.172 0.167 0.173 3,340,000 570,740 0.1709 1.710 1.660 1.720 1.670 1.730 334,000 1.7088 2.40%
2016-08-18 0 0.167 0.163 0.168 0.130 0.168 12,420,000 1,917,340 0.1544 1.670 1.630 1.680 1.300 1.680 1,242,000 1.5438 19.29%
2016-08-17 0 0.140 0.140 0.142 0.137 0.149 4,620,500 656,005 0.1420 1.400 1.400 1.420 1.370 1.490 462,050 1.4198 0.72%
2016-08-16 0 0.139 0.135 0.140 0.135 0.149 2,900,000 410,420 0.1415 1.390 1.350 1.400 1.350 1.490 290,000 1.4152 -4.14%
2016-08-15 0 0.145 0.141 0.149 0.137 0.158 3,900,000 568,560 0.1458 1.450 1.410 1.490 1.370 1.580 390,000 1.4578 -9.38%
2016-08-12 0 0.160 0.158 0.160 0.159 0.162 3,040,000 484,900 0.1595 1.600 1.580 1.600 1.590 1.620 304,000 1.5951 -0.62%
2016-08-11 0 0.161 0.159 0.161 0.159 0.173 2,800,000 465,760 0.1663 1.610 1.590 1.610 1.590 1.730 280,000 1.6634 -4.17%
2016-08-10 0 0.168 0.161 0.170 0.158 0.172 4,960,050 808,727 0.1630 1.680 1.610 1.700 1.580 1.720 496,005 1.6305 -0.59%
2016-08-09 0 0.169 0.166 0.170 0.169 0.170 800,000 135,300 0.1691 1.690 1.660 1.700 1.690 1.700 80,000 1.6913 -0.59%
2016-08-08 0 0.170 0.168 0.170 0.168 0.173 1,240,000 210,780 0.1700 1.700 1.680 1.700 1.680 1.730 124,000 1.6998 0.59%
2016-08-05 0 0.169 0.166 0.169 0.169 0.187 7,460,000 1,343,980 0.1802 1.690 1.660 1.690 1.690 1.870 746,000 1.8016 -0.59%
2016-08-04 0 0.170 0.169 0.170 0.170 0.176 2,373,999 407,063 0.1715 1.700 1.690 1.700 1.700 1.760 237,400 1.7147 -0.58%
2016-08-03 0 0.171 0.168 0.174 0.163 0.176 2,933,999 495,541 0.1689 1.710 1.680 1.740 1.630 1.760 293,400 1.6890 -0.58%
2016-08-01 0 0.172 0.170 0.173 0.167 0.175 141,500 23,781 0.1681 1.720 1.700 1.730 1.670 1.750 14,150 1.6806 0.58%
2016-07-29 0 0.171 0.169 0.178 0.167 0.177 14,180,000 2,401,020 0.1693 1.710 1.690 1.780 1.670 1.770 1,418,000 1.6932 -0.58%
2016-07-28 0 0.172 0.169 0.179 0.168 0.174 1,200,000 203,260 0.1694 1.720 1.690 1.790 1.680 1.740 120,000 1.6938 -0.58%
2016-07-27 0 0.173 0.171 0.173 0.173 0.173 640,000 110,720 0.1730 1.730 1.710 1.730 1.730 1.730 64,000 1.7300 -2.26%
2016-07-26 0 0.177 0.172 0.180 0.172 0.179 660,000 116,900 0.1771 1.770 1.720 1.800 1.720 1.790 66,000 1.7712 -0.56%
2016-07-25 0 0.178 0.172 0.179 0.170 0.182 2,760,000 491,900 0.1782 1.780 1.720 1.790 1.700 1.820 276,000 1.7822 -0.56%
2016-07-22 0 0.179 0.177 0.180 0.161 0.180 4,180,000 713,720 0.1707 1.790 1.770 1.800 1.610 1.800 418,000 1.7075 4.68%
2016-07-21 0 0.171 0.169 0.175 0.171 0.182 3,520,000 616,680 0.1752 1.710 1.690 1.750 1.710 1.820 352,000 1.7519 -7.07%
2016-07-20 0 0.184 0.174 0.184 0.178 0.185 2,660,000 479,380 0.1802 1.840 1.740 1.840 1.780 1.850 266,000 1.8022 2.79%
2016-07-19 0 0.179 0.179 0.180 0.173 0.182 3,720,000 657,940 0.1769 1.790 1.790 1.800 1.730 1.820 372,000 1.7687 1.70%
2016-07-18 0 0.176 0.176 0.179 0.176 0.180 1,240,000 222,180 0.1792 1.760 1.760 1.790 1.760 1.800 124,000 1.7918 -4.86%
2016-07-15 0 0.185 0.176 0.185 0.175 0.188 3,080,000 554,260 0.1800 1.850 1.760 1.850 1.750 1.880 308,000 1.7995 2.21%
2016-07-14 0 0.181 0.177 0.181 0.181 0.182 1,180,000 213,940 0.1813 1.810 1.770 1.810 1.810 1.820 118,000 1.8131 -2.16%
2016-07-13 0 0.185 0.185 0.186 0.179 0.185 8,080,000 1,455,540 0.1801 1.850 1.850 1.860 1.790 1.850 808,000 1.8014 2.78%
2016-07-12 0 0.180 0.177 0.180 0.181 0.186 7,880,000 1,439,240 0.1826 1.800 1.770 1.800 1.810 1.860 788,000 1.8264 -0.55%
2016-07-11 0 0.181 0.178 0.182 0.178 0.181 11,580,000 2,085,900 0.1801 1.810 1.780 1.820 1.780 1.810 1,158,000 1.8013 0.56%
2016-07-08 0 0.180 0.176 0.180 0.178 0.185 11,200,000 2,015,300 0.1799 1.800 1.760 1.800 1.780 1.850 1,120,000 1.7994 -1.10%
2016-07-07 0 0.182 0.180 0.182 0.180 0.187 11,420,000 2,098,740 0.1838 1.820 1.800 1.820 1.800 1.870 1,142,000 1.8378 -0.55%
2016-07-06 0 0.183 0.180 0.183 0.180 0.188 11,200,000 2,059,460 0.1839 1.830 1.800 1.830 1.800 1.880 1,120,000 1.8388 0.55%
2016-07-05 0 0.182 0.180 0.182 0.177 0.185 15,520,000 2,805,960 0.1808 1.820 1.800 1.820 1.770 1.850 1,552,000 1.8080 0.55%
2016-07-04 0 0.181 0.180 0.181 0.178 0.197 24,600,000 4,501,040 0.1830 1.810 1.800 1.810 1.780 1.970 2,460,000 1.8297 -1.63%
2016-06-30 0 0.184 0.180 0.185 0.182 0.184 4,080,000 750,540 0.1840 1.840 1.800 1.850 1.820 1.840 408,000 1.8396 -0.54%
2016-06-29 0 0.185 0.183 0.185 0.184 0.189 3,240,000 602,360 0.1859 1.850 1.830 1.850 1.840 1.890 324,000 1.8591 0.00%
2016-06-28 0 0.185 0.180 0.185 0.182 0.188 2,460,000 454,760 0.1849 1.850 1.800 1.850 1.820 1.880 246,000 1.8486 -1.07%
2016-06-27 0 0.187 0.183 0.187 0.181 0.187 780,000 145,320 0.1863 1.870 1.830 1.870 1.810 1.870 78,000 1.8631 -1.58%
2016-06-24 0 0.190 0.186 0.191 0.180 0.192 5,860,000 1,085,120 0.1852 1.900 1.860 1.910 1.800 1.920 586,000 1.8517 -2.06%
2016-06-23 0 0.194 0.192 0.194 0.190 0.194 3,780,500 732,370 0.1937 1.940 1.920 1.940 1.900 1.940 378,050 1.9372 1.04%
2016-06-22 0 0.192 0.192 0.196 0.191 0.205 11,440,000 2,252,920 0.1969 1.920 1.920 1.960 1.910 2.050 1,144,000 1.9693 -2.54%
2016-06-21 0 0.197 0.192 0.197 0.194 0.197 6,920,000 1,362,340 0.1969 1.970 1.920 1.970 1.940 1.970 692,000 1.9687 -1.50%
2016-06-20 0 0.200 0.195 0.200 0.195 0.200 6,120,000 1,208,200 0.1974 2.000 1.950 2.000 1.950 2.000 612,000 1.9742 0.50%
2016-06-17 0 0.199 0.190 0.199 0.190 0.200 6,900,000 1,347,280 0.1953 1.990 1.900 1.990 1.900 2.000 690,000 1.9526 5.85%
2016-06-16 0 0.188 0.175 0.188 0.178 0.197 6,020,000 1,137,400 0.1889 1.880 1.750 1.880 1.780 1.970 602,000 1.8894 5.03%
2016-06-15 0 0.179 0.177 0.180 0.177 0.183 800,000 143,900 0.1799 1.790 1.770 1.800 1.770 1.830 80,000 1.7988 -5.29%
2016-06-14 0 0.189 0.181 0.189 0.181 0.190 1,000,000 185,820 0.1858 1.890 1.810 1.890 1.810 1.900 100,000 1.8582 1.61%
2016-06-13 0 0.186 0.175 0.190 0.174 0.190 5,240,000 953,420 0.1820 1.860 1.750 1.900 1.740 1.900 524,000 1.8195 -1.59%
2016-06-10 0 0.189 0.189 0.190 0.189 0.194 1,320,000 253,380 0.1920 1.890 1.890 1.900 1.890 1.940 132,000 1.9195 -3.08%
2016-06-08 0 0.195 0.190 0.195 0.195 0.195 40,000 7,800 0.1950 1.950 1.900 1.950 1.950 1.950 4,000 1.9500 -0.51%
2016-06-07 0 0.196 0.188 0.196 0.185 0.196 3,180,000 610,020 0.1918 1.960 1.880 1.960 1.850 1.960 318,000 1.9183 0.51%
2016-06-06 0 0.195 0.190 0.196 0.188 0.195 540,000 102,800 0.1904 1.950 1.900 1.960 1.880 1.950 54,000 1.9037 0.00%
2016-06-03 0 0.195 0.191 0.196 0.192 0.199 1,540,000 302,500 0.1964 1.950 1.910 1.960 1.920 1.990 154,000 1.9643 1.04%
2016-06-02 0 0.193 0.191 0.195 0.188 0.196 10,520,000 2,034,140 0.1934 1.930 1.910 1.950 1.880 1.960 1,052,000 1.9336 1.58%
2016-06-01 0 0.190 0.189 0.190 0.180 0.196 5,400,000 997,680 0.1848 1.900 1.890 1.900 1.800 1.960 540,000 1.8476 -5.00%
2016-05-31 0 0.200 0.192 0.200 0.190 0.200 11,100,000 2,203,200 0.1985 2.000 1.920 2.000 1.900 2.000 1,110,000 1.9849 3.09%
2016-05-30 0 0.194 0.193 0.194 0.192 0.198 7,720,000 1,491,080 0.1931 1.940 1.930 1.940 1.920 1.980 772,000 1.9315 0.52%
2016-05-27 0 0.193 0.192 0.195 0.174 0.199 17,880,000 3,467,900 0.1940 1.930 1.920 1.950 1.740 1.990 1,788,000 1.9395 7.82%
2016-05-26 0 0.179 0.178 0.179 0.174 0.190 9,680,000 1,728,640 0.1786 1.790 1.780 1.790 1.740 1.900 968,000 1.7858 6.55%
2016-05-25 0 0.168 0.168 0.170 0.160 0.194 9,060,000 1,533,840 0.1693 1.680 1.680 1.700 1.600 1.940 906,000 1.6930 -10.16%
2016-05-24 0 0.187 0.180 0.188 0.180 0.189 3,140,800 580,856 0.1849 1.870 1.800 1.880 1.800 1.890 314,080 1.8494 -1.06%
2016-05-23 0 0.189 0.170 0.190 0.187 0.194 2,280,000 433,160 0.1900 1.890 1.700 1.900 1.870 1.940 228,000 1.8998 -1.05%
2016-05-20 0 0.191 0.190 0.191 0.190 0.194 5,200,050 998,669 0.1920 1.910 1.900 1.910 1.900 1.940 520,005 1.9205 -0.52%
2016-05-19 0 0.192 0.189 0.194 0.190 0.196 5,600,000 1,077,880 0.1925 1.920 1.890 1.940 1.900 1.960 560,000 1.9248 1.05%
2016-05-18 0 0.190 0.186 0.192 0.189 0.193 1,860,000 355,580 0.1912 1.900 1.860 1.920 1.890 1.930 186,000 1.9117 -2.06%
2016-05-17 0 0.194 0.190 0.194 0.196 0.196 200,000 39,200 0.1960 1.940 1.900 1.940 1.960 1.960 20,000 1.9600 2.11%
2016-05-16 0 0.190 0.190 0.195 0.190 0.193 300,000 57,600 0.1920 1.900 1.900 1.950 1.900 1.930 30,000 1.9200 -2.56%
2016-05-13 0 0.195 0.193 0.196 0.192 0.196 2,600,000 505,900 0.1946 1.950 1.930 1.960 1.920 1.960 260,000 1.9458 0.00%
2016-05-12 0 0.195 0.192 0.195 0.190 0.199 28,501,000 5,579,508 0.1958 1.950 1.920 1.950 1.900 1.990 2,850,100 1.9577 4.28%
2016-05-11 0 0.187 0.190 0.191 0.180 0.193 5,368,000 988,280 0.1841 1.870 1.900 1.910 1.800 1.930 536,800 1.8411 -5.08%
2016-05-10 0 0.197 0.190 0.198 0.186 0.198 1,040,000 201,180 0.1934 1.970 1.900 1.980 1.860 1.980 104,000 1.9344 -1.50%
2016-05-09 0 0.200 0.190 0.201 0.182 0.200 2,046,000 393,782 0.1925 2.000 1.900 2.010 1.820 2.000 204,600 1.9246 1.01%
2016-05-06 0 0.198 0.193 0.202 0.191 0.201 4,680,000 913,220 0.1951 1.980 1.930 2.020 1.910 2.010 468,000 1.9513 -0.50%
2016-05-05 0 0.199 0.190 0.199 0.193 0.199 680,000 132,160 0.1944 1.990 1.900 1.990 1.930 1.990 68,000 1.9435 -1.00%
2016-05-04 0 0.201 0.190 0.201 0.194 0.204 5,200,000 1,021,700 0.1965 2.010 1.900 2.010 1.940 2.040 520,000 1.9648 0.50%
2016-05-03 0 0.200 0.200 0.203 0.198 0.207 3,244,000 655,352 0.2020 2.000 2.000 2.030 1.980 2.070 324,400 2.0202 -0.99%
2016-04-29 0 0.202 0.201 0.202 0.202 0.205 6,020,000 1,224,000 0.2033 2.020 2.010 2.020 2.020 2.050 602,000 2.0332 -0.98%
2016-04-28 0 0.204 0.202 0.204 0.202 0.206 19,820,000 4,016,360 0.2026 2.040 2.020 2.040 2.020 2.060 1,982,000 2.0264 0.99%
2016-04-27 0 0.202 0.201 0.203 0.200 0.205 6,560,100 1,332,840 0.2032 2.020 2.010 2.030 2.000 2.050 656,010 2.0317 -0.98%
2016-04-26 0 0.204 0.202 0.205 0.200 0.206 28,740,000 5,850,820 0.2036 2.040 2.020 2.050 2.000 2.060 2,874,000 2.0358 0.00%
2016-04-25 0 0.204 0.204 0.208 0.203 0.218 5,140,000 1,064,280 0.2071 2.040 2.040 2.080 2.030 2.180 514,000 2.0706 -5.12%
2016-04-22 0 0.215 0.211 0.216 0.210 0.219 4,900,000 1,045,840 0.2134 2.150 2.110 2.160 2.100 2.190 490,000 2.1344 2.38%
2016-04-21 0 0.210 0.210 0.213 0.210 0.213 1,320,000 278,640 0.2111 2.100 2.100 2.130 2.100 2.130 132,000 2.1109 -0.94%
2016-04-20 0 0.212 0.212 0.217 0.212 0.218 1,020,000 217,280 0.2130 2.120 2.120 2.170 2.120 2.180 102,000 2.1302 -3.64%
2016-04-19 0 0.220 0.213 0.220 0.211 0.222 860,000 185,280 0.2154 2.200 2.130 2.200 2.110 2.220 86,000 2.1544 2.33%
2016-04-18 0 0.215 0.211 0.217 0.211 0.215 20,840,000 4,433,940 0.2128 2.150 2.110 2.170 2.110 2.150 2,084,000 2.1276 0.00%
2016-04-15 0 0.215 0.212 0.215 0.213 0.218 2,040,000 437,720 0.2146 2.150 2.120 2.150 2.130 2.180 204,000 2.1457 -1.38%
2016-04-14 0 0.218 0.217 0.219 0.214 0.220 22,141,500 4,826,722 0.2180 2.180 2.170 2.190 2.140 2.200 2,214,150 2.1799 0.00%
2016-04-13 0 0.218 0.217 0.218 0.218 0.231 21,780,000 4,916,240 0.2257 2.180 2.170 2.180 2.180 2.310 2,178,000 2.2572 0.00%
2016-04-12 0 0.218 0.214 0.219 0.208 0.225 12,400,000 2,685,080 0.2165 2.180 2.140 2.190 2.080 2.250 1,240,000 2.1654 6.34%
2016-04-11 0 0.205 0.205 0.207 0.204 0.208 1,580,000 324,660 0.2055 2.050 2.050 2.070 2.040 2.080 158,000 2.0548 -0.97%
2016-04-08 0 0.207 0.206 0.210 0.206 0.214 10,660,000 2,246,400 0.2107 2.070 2.060 2.100 2.060 2.140 1,066,000 2.1073 -3.27%
2016-04-07 0 0.214 0.211 0.214 0.211 0.214 10,660,000 2,280,300 0.2139 2.140 2.110 2.140 2.110 2.140 1,066,000 2.1391 0.94%
2016-04-06 0 0.212 0.210 0.212 0.207 0.214 11,300,000 2,351,600 0.2081 2.120 2.100 2.120 2.070 2.140 1,130,000 2.0811 2.42%
2016-04-05 0 0.207 0.205 0.207 0.204 0.209 2,160,000 446,580 0.2068 2.070 2.050 2.070 2.040 2.090 216,000 2.0675 1.47%
2016-04-01 0 0.204 0.204 0.205 0.203 0.206 10,300,000 2,107,300 0.2046 2.040 2.040 2.050 2.030 2.060 1,030,000 2.0459 -0.49%
2016-03-31 0 0.205 0.205 0.207 0.203 0.207 1,320,000 269,660 0.2043 2.050 2.050 2.070 2.030 2.070 132,000 2.0429 -0.97%
2016-03-30 0 0.207 0.204 0.207 0.208 0.209 1,480,250 308,170 0.2082 2.070 2.040 2.070 2.080 2.090 148,025 2.0819 -0.96%
2016-03-29 0 0.209 0.206 0.209 0.203 0.211 16,040,000 3,280,640 0.2045 2.090 2.060 2.090 2.030 2.110 1,604,000 2.0453 -2.34%
2016-03-24 0 0.214 0.211 0.214 0.209 0.219 3,704,000 792,044 0.2138 2.140 2.110 2.140 2.090 2.190 370,400 2.1383 2.39%
2016-03-23 0 0.209 0.207 0.209 0.207 0.211 780,000 162,880 0.2088 2.090 2.070 2.090 2.070 2.110 78,000 2.0882 -0.95%
2016-03-22 0 0.211 0.211 0.213 0.207 0.213 15,440,000 3,216,720 0.2083 2.110 2.110 2.130 2.070 2.130 1,544,000 2.0834 1.93%
2016-03-21 0 0.207 0.207 0.210 0.205 0.210 18,820,000 3,878,520 0.2061 2.070 2.070 2.100 2.050 2.100 1,882,000 2.0609 0.00%
2016-03-18 0 0.207 0.204 0.207 0.205 0.208 1,200,000 248,300 0.2069 2.070 2.040 2.070 2.050 2.080 120,000 2.0692 0.49%
2016-03-17 0 0.206 0.205 0.209 0.205 0.209 13,720,400 2,841,485 0.2071 2.060 2.050 2.090 2.050 2.090 1,372,040 2.0710 0.00%
2016-03-16 0 0.206 0.206 0.210 0.206 0.226 10,700,000 2,307,680 0.2157 2.060 2.060 2.100 2.060 2.260 1,070,000 2.1567 -0.48%
2016-03-15 0 0.207 0.207 0.210 0.203 0.207 2,380,000 488,120 0.2051 2.070 2.070 2.100 2.030 2.070 238,000 2.0509 1.97%
2016-03-14 0 0.203 0.203 0.207 0.203 0.211 5,380,000 1,113,680 0.2070 2.030 2.030 2.070 2.030 2.110 538,000 2.0700 -4.25%
2016-03-11 0 0.212 0.212 0.217 0.212 0.219 1,690,000 364,890 0.2159 2.120 2.120 2.170 2.120 2.190 169,000 2.1591 -1.85%
2016-03-10 0 0.216 0.213 0.216 0.214 0.221 2,620,000 571,340 0.2181 2.160 2.130 2.160 2.140 2.210 262,000 2.1807 -1.37%
2016-03-09 0 0.219 0.216 0.220 0.214 0.223 31,560,000 6,913,180 0.2190 2.190 2.160 2.200 2.140 2.230 3,156,000 2.1905 -2.23%
2016-03-08 0 0.224 0.220 0.224 0.219 0.230 24,400,000 5,394,940 0.2211 2.240 2.200 2.240 2.190 2.300 2,440,000 2.2110 -1.75%
2016-03-07 0 0.228 0.227 0.228 0.210 0.229 59,100,000 12,591,080 0.2130 2.280 2.270 2.280 2.100 2.290 5,910,000 2.1305 7.04%
2016-03-04 0 0.213 0.206 0.214 0.206 0.213 2,280,000 475,940 0.2087 2.130 2.060 2.140 2.060 2.130 228,000 2.0875 1.91%
2016-03-03 0 0.209 0.209 0.210 0.206 0.216 1,940,000 404,940 0.2087 2.090 2.090 2.100 2.060 2.160 194,000 2.0873 -1.88%
2016-03-02 0 0.213 0.206 0.213 0.205 0.215 2,600,000 542,420 0.2086 2.130 2.060 2.130 2.050 2.150 260,000 2.0862 0.00%
2016-03-01 0 0.213 0.208 0.214 0.208 0.213 1,640,000 345,140 0.2105 2.130 2.080 2.140 2.080 2.130 164,000 2.1045 0.47%
2016-02-29 0 0.212 0.207 0.217 0.204 0.217 8,460,000 1,749,320 0.2068 2.120 2.070 2.170 2.040 2.170 846,000 2.0678 -0.93%
2016-02-26 0 0.214 0.208 0.214 0.210 0.218 1,780,000 380,460 0.2137 2.140 2.080 2.140 2.100 2.180 178,000 2.1374 -0.47%
2016-02-25 0 0.215 0.204 0.218 0.213 0.218 1,700,000 368,820 0.2170 2.150 2.040 2.180 2.130 2.180 170,000 2.1695 2.87%
2016-02-24 0 0.209 0.209 0.211 0.209 0.215 2,080,000 437,660 0.2104 2.090 2.090 2.110 2.090 2.150 208,000 2.1041 -3.24%
2016-02-23 0 0.216 0.211 0.217 0.210 0.230 5,070,000 1,088,830 0.2148 2.160 2.110 2.170 2.100 2.300 507,000 2.1476 -3.57%
2016-02-22 0 0.224 0.220 0.224 0.218 0.240 8,560,000 1,979,700 0.2313 2.240 2.200 2.240 2.180 2.400 856,000 2.3127 0.90%
2016-02-19 1 - - - - - 0 0 - 2.220 - - - - 0 - 0.00%
2016-02-18 0 0.222 0.219 0.222 0.217 0.227 5,175,000 1,138,910 0.2201 2.220 2.190 2.220 2.170 2.270 517,500 2.2008 0.45%
2016-02-17 0 0.221 0.221 0.222 0.221 0.225 2,160,000 481,320 0.2228 2.210 2.210 2.220 2.210 2.250 216,000 2.2283 -1.78%
2016-02-16 0 0.225 0.224 0.227 0.223 0.230 3,240,000 732,540 0.2261 2.250 2.240 2.270 2.230 2.300 324,000 2.2609 0.45%
2016-02-15 0 0.224 0.224 0.227 0.224 0.230 3,510,000 794,150 0.2263 2.240 2.240 2.270 2.240 2.300 351,000 2.2625 -1.32%
2016-02-12 0 0.227 0.221 0.227 0.222 0.240 2,138,000 485,350 0.2270 2.270 2.210 2.270 2.220 2.400 213,800 2.2701 -5.42%
2016-02-11 0 0.240 0.240 0.243 0.240 0.255 2,280,000 555,740 0.2437 2.400 2.400 2.430 2.400 2.550 228,000 2.4375 -7.69%
2016-02-05 0 0.260 0.255 0.260 0.236 0.290 12,001,075 3,079,655 0.2566 2.600 2.550 2.600 2.360 2.900 1,200,108 2.5661 15.04%
2016-02-04 0 0.226 0.226 0.235 0.219 0.230 2,860,000 646,100 0.2259 2.260 2.260 2.350 2.190 2.300 286,000 2.2591 -2.16%
2016-02-03 0 0.231 0.223 0.231 0.217 0.235 1,640,000 378,200 0.2306 2.310 2.230 2.310 2.170 2.350 164,000 2.3061 -0.43%
2016-02-02 0 0.232 0.229 0.234 0.220 0.234 5,200,000 1,201,260 0.2310 2.320 2.290 2.340 2.200 2.340 520,000 2.3101 3.11%
2016-02-01 0 0.225 0.223 0.226 0.223 0.233 2,320,000 523,480 0.2256 2.250 2.230 2.260 2.230 2.330 232,000 2.2564 -3.43%
2016-01-29 0 0.233 0.222 0.233 0.223 0.239 3,960,000 924,460 0.2334 2.330 2.220 2.330 2.230 2.390 396,000 2.3345 2.19%
2016-01-28 0 0.228 0.216 0.228 0.229 0.240 1,200,000 275,240 0.2294 2.280 2.160 2.280 2.290 2.400 120,000 2.2937 0.00%
2016-01-27 0 0.228 0.215 0.229 0.221 0.233 3,760,000 857,240 0.2280 2.280 2.150 2.290 2.210 2.330 376,000 2.2799 2.24%
2016-01-26 0 0.223 0.213 0.223 0.207 0.230 1,780,000 396,740 0.2229 2.230 2.130 2.230 2.070 2.300 178,000 2.2289 1.36%
2016-01-25 0 0.220 0.218 0.222 0.220 0.230 1,420,000 319,600 0.2251 2.200 2.180 2.220 2.200 2.300 142,000 2.2507 2.33%
2016-01-22 0 0.215 0.210 0.216 0.200 0.218 3,640,000 760,580 0.2090 2.150 2.100 2.160 2.000 2.180 364,000 2.0895 2.38%
2016-01-21 0 0.210 0.201 0.210 0.200 0.228 3,660,000 762,740 0.2084 2.100 2.010 2.100 2.000 2.280 366,000 2.0840 -11.39%
2016-01-20 0 0.237 0.234 0.240 0.236 0.240 860,000 205,580 0.2390 2.370 2.340 2.400 2.360 2.400 86,000 2.3905 -3.27%
2016-01-19 0 0.245 0.238 0.249 0.238 0.245 6,782,500 1,634,635 0.2410 2.450 2.380 2.490 2.380 2.450 678,250 2.4101 2.94%
2016-01-18 0 0.238 0.238 0.240 0.210 0.244 4,100,000 979,700 0.2390 2.380 2.380 2.400 2.100 2.440 410,000 2.3895 3.93%
2016-01-15 0 0.229 0.212 0.230 0.219 0.249 3,810,000 892,330 0.2342 2.290 2.120 2.300 2.190 2.490 381,000 2.3421 11.71%
2016-01-14 0 0.205 0.200 0.210 0.200 0.220 880,000 179,320 0.2038 2.050 2.000 2.100 2.000 2.200 88,000 2.0377 -4.65%
2016-01-13 0 0.215 0.206 0.215 0.210 0.230 462,000 98,790 0.2138 2.150 2.060 2.150 2.100 2.300 46,200 2.1383 -2.27%
2016-01-12 0 0.220 0.215 0.220 0.220 0.235 1,140,000 255,940 0.2245 2.200 2.150 2.200 2.200 2.350 114,000 2.2451 -4.35%
2016-01-11 0 0.230 0.224 0.232 0.224 0.238 1,760,000 402,520 0.2287 2.300 2.240 2.320 2.240 2.380 176,000 2.2870 -3.36%
2016-01-08 0 0.238 0.238 0.244 0.230 0.241 1,320,000 314,020 0.2379 2.380 2.380 2.440 2.300 2.410 132,000 2.3789 0.85%
2016-01-07 0 0.236 0.235 0.245 0.230 0.240 2,480,000 583,580 0.2353 2.360 2.350 2.450 2.300 2.400 248,000 2.3531 -5.60%
2016-01-06 0 0.250 0.240 0.255 0.230 0.250 480,000 117,800 0.2454 2.500 2.400 2.550 2.300 2.500 48,000 2.4542 0.00%
2016-01-05 0 0.250 0.244 0.250 0.250 0.250 20,000 5,000 0.2500 2.500 2.440 2.500 2.500 2.500 2,000 2.5000 0.00%
2016-01-04 0 0.250 0.241 0.250 0.236 0.250 370,000 90,030 0.2433 2.500 2.410 2.500 2.360 2.500 37,000 2.4332 0.00%
2015-12-31 0 0.250 0.242 0.250 0.241 0.250 360,000 87,500 0.2431 2.500 2.420 2.500 2.410 2.500 36,000 2.4306 0.00%
2015-12-30 0 0.250 0.238 0.250 0.239 0.250 1,140,000 278,200 0.2440 2.500 2.380 2.500 2.390 2.500 114,000 2.4404 4.60%
2015-12-29 0 0.239 0.239 0.240 0.239 0.244 1,020,000 246,000 0.2412 2.390 2.390 2.400 2.390 2.440 102,000 2.4118 -0.42%
2015-12-28 0 0.240 0.239 0.240 0.237 0.245 1,060,000 252,500 0.2382 2.400 2.390 2.400 2.370 2.450 106,000 2.3821 0.84%
2015-12-24 0 0.238 0.235 0.240 0.238 0.249 1,120,000 271,200 0.2421 2.380 2.350 2.400 2.380 2.490 112,000 2.4214 -4.03%
2015-12-23 0 0.248 0.242 0.248 0.248 0.249 2,780,000 691,600 0.2488 2.480 2.420 2.480 2.480 2.490 278,000 2.4878 1.64%
2015-12-22 0 0.244 0.242 0.245 0.240 0.248 1,940,000 474,860 0.2448 2.440 2.420 2.450 2.400 2.480 194,000 2.4477 -1.61%
2015-12-21 0 0.248 0.241 0.248 0.246 0.249 2,140,000 530,220 0.2478 2.480 2.410 2.480 2.460 2.490 214,000 2.4777 0.40%
2015-12-18 0 0.247 0.246 0.248 0.244 0.250 1,520,000 377,720 0.2485 2.470 2.460 2.480 2.440 2.500 152,000 2.4850 -1.20%
2015-12-17 0 0.250 0.250 0.255 0.250 0.265 6,100,000 1,527,900 0.2505 2.500 2.500 2.550 2.500 2.650 610,000 2.5048 1.21%
2015-12-16 0 0.247 0.246 0.249 0.245 0.260 13,160,000 3,347,340 0.2544 2.470 2.460 2.490 2.450 2.600 1,316,000 2.5436 -1.20%
2015-12-15 0 0.250 0.250 0.255 0.250 0.275 12,500,000 3,293,000 0.2634 2.500 2.500 2.550 2.500 2.750 1,250,000 2.6344 -10.71%
2015-12-14 0 0.280 0.270 0.280 0.270 0.280 9,980,000 2,753,700 0.2759 2.800 2.700 2.800 2.700 2.800 998,000 2.7592 0.00%
2015-12-11 0 0.280 0.270 0.280 0.270 0.280 9,662,500 2,682,362 0.2776 2.800 2.700 2.800 2.700 2.800 966,250 2.7761 0.00%
2015-12-10 0 0.280 0.275 0.280 0.270 0.290 9,840,000 2,749,600 0.2794 2.800 2.750 2.800 2.700 2.900 984,000 2.7943 0.00%
2015-12-09 0 0.280 0.275 0.280 0.255 0.280 5,520,000 1,511,500 0.2738 2.800 2.750 2.800 2.550 2.800 552,000 2.7382 5.66%
2015-12-08 0 0.265 0.255 0.265 0.260 0.275 2,840,000 758,000 0.2669 2.650 2.550 2.650 2.600 2.750 284,000 2.6690 -1.85%
2015-12-07 0 0.270 0.270 0.275 0.265 0.285 5,700,000 1,579,400 0.2771 2.700 2.700 2.750 2.650 2.850 570,000 2.7709 -1.82%
2015-12-04 0 0.275 0.275 0.280 0.275 0.280 2,980,000 825,000 0.2768 2.750 2.750 2.800 2.750 2.800 298,000 2.7685 -3.51%
2015-12-03 0 0.285 0.285 0.290 0.275 0.290 6,920,000 1,967,500 0.2843 2.850 2.850 2.900 2.750 2.900 692,000 2.8432 0.00%
2015-12-02 0 0.285 0.280 0.290 0.275 0.290 5,120,000 1,466,100 0.2863 2.850 2.800 2.900 2.750 2.900 512,000 2.8635 -1.72%
2015-12-01 0 0.290 0.290 0.295 0.285 0.305 11,270,000 3,325,600 0.2951 2.900 2.900 2.950 2.850 3.050 1,127,000 2.9508 0.00%
2015-11-30 0 0.290 0.285 0.295 0.275 0.300 5,466,000 1,580,360 0.2891 2.900 2.850 2.950 2.750 3.000 546,600 2.8913 0.00%
2015-11-27 0 0.290 0.285 0.295 0.280 0.300 3,980,000 1,155,700 0.2904 2.900 2.850 2.950 2.800 3.000 398,000 2.9038 -1.69%
2015-11-26 0 0.295 0.290 0.295 0.290 0.300 4,761,000 1,408,870 0.2959 2.950 2.900 2.950 2.900 3.000 476,100 2.9592 -1.67%
2015-11-25 0 0.300 0.290 0.300 0.290 0.310 5,820,000 1,734,900 0.2981 3.000 2.900 3.000 2.900 3.100 582,000 2.9809 -3.23%
2015-11-24 0 0.310 0.305 0.315 0.305 0.330 3,300,000 1,043,600 0.3162 3.100 3.050 3.150 3.050 3.300 330,000 3.1624 -3.12%
2015-11-23 0 0.320 0.315 0.320 0.310 0.335 8,620,000 2,790,580 0.3237 3.200 3.150 3.200 3.100 3.350 862,000 3.2373 3.23%
2015-11-20 0 0.310 0.300 0.310 0.300 0.310 10,200,000 3,138,300 0.3077 3.100 3.000 3.100 3.000 3.100 1,020,000 3.0768 0.00%
2015-11-19 0 0.310 0.305 0.310 0.300 0.310 12,020,000 3,718,800 0.3094 3.100 3.050 3.100 3.000 3.100 1,202,000 3.0938 0.00%
2015-11-18 0 0.310 0.305 0.310 0.290 0.310 15,434,000 4,696,190 0.3043 3.100 3.050 3.100 2.900 3.100 1,543,400 3.0428 5.08%
2015-11-17 0 0.295 0.295 0.305 0.295 0.320 13,220,000 4,134,400 0.3127 2.950 2.950 3.050 2.950 3.200 1,322,000 3.1274 -1.67%
2015-11-16 0 0.300 0.300 0.305 0.285 0.305 14,590,000 4,344,300 0.2978 3.000 3.000 3.050 2.850 3.050 1,459,000 2.9776 0.00%
2015-11-13 0 0.300 0.300 0.305 0.300 0.315 12,065,000 3,659,800 0.3033 3.000 3.000 3.050 3.000 3.150 1,206,500 3.0334 -4.76%
2015-11-12 0 0.315 0.305 0.315 0.305 0.325 13,160,000 4,098,000 0.3114 3.150 3.050 3.150 3.050 3.250 1,316,000 3.1140 0.00%
2015-11-11 0 0.315 0.310 0.315 0.285 0.320 31,523,500 9,112,245 0.2891 3.150 3.100 3.150 2.850 3.200 3,152,350 2.8906 12.50%
2015-11-10 0 0.280 0.275 0.285 0.265 0.285 13,780,000 3,849,500 0.2794 2.800 2.750 2.850 2.650 2.850 1,378,000 2.7935 -1.75%
2015-11-09 0 0.285 0.280 0.285 0.280 0.290 4,880,000 1,390,200 0.2849 2.850 2.800 2.850 2.800 2.900 488,000 2.8488 -1.72%
2015-11-06 0 0.290 0.285 0.290 0.270 0.295 5,280,000 1,497,500 0.2836 2.900 2.850 2.900 2.700 2.950 528,000 2.8362 1.75%
2015-11-05 0 0.285 0.280 0.285 0.275 0.295 6,960,000 2,005,400 0.2881 2.850 2.800 2.850 2.750 2.950 696,000 2.8813 -1.72%
2015-11-04 0 0.290 0.285 0.290 0.265 0.300 7,460,000 2,118,400 0.2840 2.900 2.850 2.900 2.650 3.000 746,000 2.8397 7.41%
2015-11-03 0 0.270 0.265 0.270 0.265 0.280 4,717,000 1,292,616 0.2740 2.700 2.650 2.700 2.650 2.800 471,700 2.7403 -3.57%
2015-11-02 0 0.280 0.270 0.280 0.265 0.290 14,020,000 3,891,100 0.2775 2.800 2.700 2.800 2.650 2.900 1,402,000 2.7754 5.66%
2015-10-30 0 0.265 0.260 0.265 0.244 0.265 8,810,000 2,213,650 0.2513 2.650 2.600 2.650 2.440 2.650 881,000 2.5127 7.72%
2015-10-29 0 0.246 0.243 0.246 0.243 0.250 7,860,000 1,941,740 0.2470 2.460 2.430 2.460 2.430 2.500 786,000 2.4704 0.41%
2015-10-28 0 0.245 0.242 0.245 0.242 0.246 9,220,000 2,250,760 0.2441 2.450 2.420 2.450 2.420 2.460 922,000 2.4412 -0.81%
2015-10-27 0 0.247 0.241 0.248 0.244 0.250 3,880,000 959,460 0.2473 2.470 2.410 2.480 2.440 2.500 388,000 2.4728 -1.20%
2015-10-26 0 0.250 0.241 0.250 0.240 0.255 4,840,000 1,198,280 0.2476 2.500 2.410 2.500 2.400 2.550 484,000 2.4758 -1.96%
2015-10-23 0 0.255 0.250 0.255 0.249 0.260 2,560,000 644,280 0.2517 2.550 2.500 2.550 2.490 2.600 256,000 2.5167 0.00%
2015-10-22 0 0.255 0.247 0.255 0.242 0.255 5,900,000 1,458,720 0.2472 2.550 2.470 2.550 2.420 2.550 590,000 2.4724 2.00%
2015-10-20 0 0.250 0.240 0.250 0.230 0.250 4,080,000 974,660 0.2389 2.500 2.400 2.500 2.300 2.500 408,000 2.3889 3.31%
2015-10-19 0 0.242 0.236 0.242 0.224 0.246 2,900,000 685,980 0.2365 2.420 2.360 2.420 2.240 2.460 290,000 2.3654 6.61%
2015-10-16 0 0.227 0.222 0.228 0.224 0.227 1,380,000 312,580 0.2265 2.270 2.220 2.280 2.240 2.270 138,000 2.2651 1.34%
2015-10-15 0 0.224 0.218 0.225 0.216 0.224 1,520,000 335,140 0.2205 2.240 2.180 2.250 2.160 2.240 152,000 2.2049 1.82%
2015-10-14 0 0.220 0.220 0.223 0.215 0.227 940,000 207,720 0.2210 2.200 2.200 2.230 2.150 2.270 94,000 2.2098 -1.35%
2015-10-13 0 0.223 0.223 0.230 0.223 0.230 880,000 198,300 0.2253 2.230 2.230 2.300 2.230 2.300 88,000 2.2534 -3.04%
2015-10-12 0 0.230 0.230 0.235 0.226 0.235 2,960,000 683,560 0.2309 2.300 2.300 2.350 2.260 2.350 296,000 2.3093 0.00%
2015-10-09 0 0.230 0.224 0.232 0.210 0.245 4,440,000 1,010,360 0.2276 2.300 2.240 2.320 2.100 2.450 444,000 2.2756 -0.86%
2015-10-08 0 0.232 0.231 0.242 0.225 0.250 3,580,000 855,580 0.2390 2.320 2.310 2.420 2.250 2.500 358,000 2.3899 -6.83%
2015-10-07 0 0.249 0.249 0.260 0.248 0.260 1,360,000 340,240 0.2502 2.490 2.490 2.600 2.480 2.600 136,000 2.5018 0.40%
2015-10-06 0 0.248 0.245 0.250 0.246 0.250 400,000 99,120 0.2478 2.480 2.450 2.500 2.460 2.500 40,000 2.4780 1.22%
2015-10-05 0 0.245 0.243 0.247 0.243 0.255 2,620,000 647,140 0.2470 2.450 2.430 2.470 2.430 2.550 262,000 2.4700 0.82%
2015-10-02 0 0.243 0.238 0.245 0.243 0.255 1,740,000 426,580 0.2452 2.430 2.380 2.450 2.430 2.550 174,000 2.4516 -1.62%
2015-09-30 0 0.247 0.247 0.250 0.245 0.255 1,600,000 398,240 0.2489 2.470 2.470 2.500 2.450 2.550 160,000 2.4890 -3.14%
2015-09-29 0 0.255 0.250 0.260 0.245 0.260 2,680,000 678,100 0.2530 2.550 2.500 2.600 2.450 2.600 268,000 2.5302 0.00%
2015-09-25 0 0.255 0.250 0.255 0.250 0.255 1,740,000 437,500 0.2514 2.550 2.500 2.550 2.500 2.550 174,000 2.5144 0.00%
2015-09-24 0 0.255 0.250 0.265 0.249 0.260 5,260,000 1,328,780 0.2526 2.550 2.500 2.650 2.490 2.600 526,000 2.5262 2.00%
2015-09-23 0 0.250 0.250 0.255 0.249 0.280 12,740,000 3,307,640 0.2596 2.500 2.500 2.550 2.490 2.800 1,274,000 2.5963 -10.71%
2015-09-22 0 0.280 0.275 0.280 0.270 0.280 6,950,000 1,929,600 0.2776 2.800 2.750 2.800 2.700 2.800 695,000 2.7764 1.82%
2015-09-21 0 0.275 0.275 0.280 0.270 0.290 7,920,000 2,191,300 0.2767 2.750 2.750 2.800 2.700 2.900 792,000 2.7668 1.85%
2015-09-18 0 0.270 0.270 0.275 0.270 0.275 7,680,000 2,090,700 0.2722 2.700 2.700 2.750 2.700 2.750 768,000 2.7223 0.00%
2015-09-17 0 0.270 0.270 0.280 0.265 0.285 7,040,000 1,979,400 0.2812 2.700 2.700 2.800 2.650 2.850 704,000 2.8116 -5.26%
2015-09-16 0 0.285 0.280 0.290 0.275 0.290 7,540,000 2,131,700 0.2827 2.850 2.800 2.900 2.750 2.900 754,000 2.8272 1.79%
2015-09-15 0 0.280 0.280 0.285 0.280 0.285 7,160,000 2,029,300 0.2834 2.800 2.800 2.850 2.800 2.850 716,000 2.8342 -1.75%
2015-09-14 0 0.285 0.285 0.290 0.270 0.285 1,300,000 365,400 0.2811 2.850 2.850 2.900 2.700 2.850 130,000 2.8108 -1.72%
2015-09-11 0 0.290 0.285 0.295 0.280 0.295 8,320,000 2,371,100 0.2850 2.900 2.850 2.950 2.800 2.950 832,000 2.8499 7.41%
2015-09-10 0 0.270 0.270 0.280 0.260 0.290 8,260,000 2,262,700 0.2739 2.700 2.700 2.800 2.600 2.900 826,000 2.7393 0.00%
2015-09-09 0 0.270 0.270 0.275 0.265 0.275 7,880,000 2,116,900 0.2686 2.700 2.700 2.750 2.650 2.750 788,000 2.6864 3.85%
2015-09-08 0 0.260 0.255 0.265 0.255 0.270 7,980,000 2,060,400 0.2582 2.600 2.550 2.650 2.550 2.700 798,000 2.5820 4.00%
2015-09-07 0 0.250 0.250 0.260 0.250 0.265 8,080,000 2,065,600 0.2556 2.500 2.500 2.600 2.500 2.650 808,000 2.5564 -1.96%
2015-09-04 0 0.255 0.255 0.260 0.250 0.265 8,400,000 2,157,000 0.2568 2.550 2.550 2.600 2.500 2.650 840,000 2.5679 2.00%
2015-09-02 0 0.250 0.250 0.260 0.243 0.265 9,460,000 2,370,340 0.2506 2.500 2.500 2.600 2.430 2.650 946,000 2.5056 0.00%
2015-09-01 0 0.250 0.249 0.250 0.250 0.270 12,680,000 3,308,300 0.2609 2.500 2.490 2.500 2.500 2.700 1,268,000 2.6091 -5.66%
2015-08-31 0 0.265 0.260 0.265 0.260 0.265 6,880,000 1,816,900 0.2641 2.650 2.600 2.650 2.600 2.650 688,000 2.6408 1.92%
2015-08-28 0 0.260 0.255 0.265 0.255 0.280 7,632,000 2,075,600 0.2720 2.600 2.550 2.650 2.550 2.800 763,200 2.7196 -5.45%
2015-08-27 0 0.275 0.275 0.280 0.270 0.285 7,180,000 1,952,400 0.2719 2.750 2.750 2.800 2.700 2.850 718,000 2.7192 5.77%
2015-08-26 0 0.260 0.260 0.270 0.260 0.280 3,940,148 1,052,038 0.2670 2.600 2.600 2.700 2.600 2.800 394,015 2.6700 -1.89%
2015-08-25 0 0.265 0.260 0.265 0.250 0.310 17,080,052 4,486,112 0.2627 2.650 2.600 2.650 2.500 3.100 1,708,005 2.6265 1.92%
2015-08-24 0 0.260 0.255 0.265 0.249 0.280 9,780,000 2,507,960 0.2564 2.600 2.550 2.650 2.490 2.800 978,000 2.5644 -13.33%
2015-08-21 0 0.300 0.290 0.300 0.275 0.335 17,920,200 5,398,161 0.3012 3.000 2.900 3.000 2.750 3.350 1,792,020 3.0123 -11.76%
2015-08-20 0 0.340 0.335 0.340 0.335 0.350 4,300,000 1,474,800 0.3430 3.400 3.350 3.400 3.350 3.500 430,000 3.4298 -2.86%
2015-08-19 0 0.350 0.345 0.350 0.340 0.365 5,384,000 1,909,620 0.3547 3.500 3.450 3.500 3.400 3.650 538,400 3.5468 -2.78%
2015-08-18 0 0.360 0.355 0.360 0.355 0.370 15,240,000 5,494,600 0.3605 3.600 3.550 3.600 3.550 3.700 1,524,000 3.6054 -2.70%
2015-08-17 0 0.370 0.355 0.370 0.350 0.370 6,360,000 2,295,400 0.3609 3.700 3.550 3.700 3.500 3.700 636,000 3.6091 5.71%
2015-08-14 0 0.350 0.350 0.365 0.340 0.370 1,820,000 657,700 0.3614 3.500 3.500 3.650 3.400 3.700 182,000 3.6137 2.94%
2015-08-13 0 0.340 0.340 0.350 0.335 0.340 1,260,000 426,900 0.3388 3.400 3.400 3.500 3.350 3.400 126,000 3.3881 -4.23%
2015-08-12 0 0.355 0.340 0.360 0.340 0.360 920,000 321,800 0.3498 3.550 3.400 3.600 3.400 3.600 92,000 3.4978 -4.05%
2015-08-11 0 0.370 0.365 0.375 0.360 0.380 6,400,000 2,364,900 0.3695 3.700 3.650 3.750 3.600 3.800 640,000 3.6952 1.37%
2015-08-10 0 0.365 0.350 0.365 0.350 0.375 2,758,000 999,560 0.3624 3.650 3.500 3.650 3.500 3.750 275,800 3.6242 1.39%
2015-08-07 0 0.360 0.355 0.360 0.360 0.370 880,000 320,100 0.3638 3.600 3.550 3.600 3.600 3.700 88,000 3.6375 -2.70%
2015-08-06 0 0.370 0.360 0.370 0.360 0.385 3,340,000 1,226,000 0.3671 3.700 3.600 3.700 3.600 3.850 334,000 3.6707 -2.63%
2015-08-05 0 0.380 0.375 0.380 0.335 0.385 8,060,000 2,933,900 0.3640 3.800 3.750 3.800 3.350 3.850 806,000 3.6401 15.15%
2015-08-04 0 0.330 0.325 0.345 0.325 0.345 3,060,000 1,024,200 0.3347 3.300 3.250 3.450 3.250 3.450 306,000 3.3471 -2.94%
2015-08-03 0 0.340 0.330 0.345 0.330 0.360 1,840,000 625,600 0.3400 3.400 3.300 3.450 3.300 3.600 184,000 3.4000 -5.56%
2015-07-31 0 0.360 0.360 0.365 0.360 0.385 1,964,000 722,600 0.3679 3.600 3.600 3.650 3.600 3.850 196,400 3.6792 -1.37%
2015-07-30 0 0.365 0.375 0.385 0.355 0.410 9,600,000 3,750,900 0.3907 3.650 3.750 3.850 3.550 4.100 960,000 3.9072 0.00%
2015-07-29 0 0.365 0.365 0.370 0.335 0.370 5,440,000 1,941,800 0.3569 3.650 3.650 3.700 3.350 3.700 544,000 3.5695 5.80%
2015-07-28 0 0.345 0.335 0.350 0.320 0.365 7,580,000 2,614,300 0.3449 3.450 3.350 3.500 3.200 3.650 758,000 3.4489 6.15%
2015-07-27 0 0.325 0.320 0.325 0.315 0.375 20,860,000 6,906,100 0.3311 3.250 3.200 3.250 3.150 3.750 2,086,000 3.3107 -14.47%
2015-07-24 0 0.380 0.380 0.385 0.380 0.390 2,040,000 789,200 0.3869 3.800 3.800 3.850 3.800 3.900 204,000 3.8686 -2.56%
2015-07-23 0 0.390 0.385 0.395 0.385 0.405 3,440,000 1,354,600 0.3938 3.900 3.850 3.950 3.850 4.050 344,000 3.9378 -3.70%
2015-07-22 0 0.405 0.395 0.410 0.400 0.410 2,008,000 813,480 0.4051 4.050 3.950 4.100 4.000 4.100 200,800 4.0512 -2.41%
2015-07-21 0 0.415 0.410 0.415 0.385 0.420 6,320,000 2,524,700 0.3995 4.150 4.100 4.150 3.850 4.200 632,000 3.9948 3.75%
2015-07-20 0 0.400 0.395 0.400 0.395 0.435 4,595,000 1,903,800 0.4143 4.000 3.950 4.000 3.950 4.350 459,500 4.1432 -5.88%
2015-07-17 0 0.425 0.420 0.435 0.420 0.445 7,989,000 3,428,704 0.4292 4.250 4.200 4.350 4.200 4.450 798,900 4.2918 -6.59%
2015-07-16 0 0.455 0.450 0.455 0.435 0.460 5,620,000 2,530,800 0.4503 4.550 4.500 4.550 4.350 4.600 562,000 4.5032 3.41%
2015-07-15 0 0.440 0.435 0.445 0.430 0.460 19,003,200 8,478,844 0.4462 4.400 4.350 4.450 4.300 4.600 1,900,320 4.4618 6.02%
2015-07-14 0 0.415 0.415 0.420 0.390 0.460 18,660,000 7,948,900 0.4260 4.150 4.150 4.200 3.900 4.600 1,866,000 4.2599 10.67%
2015-07-13 0 0.375 0.375 0.380 0.330 0.380 6,300,000 2,237,500 0.3552 3.750 3.750 3.800 3.300 3.800 630,000 3.5516 2.74%
2015-07-10 0 0.365 0.360 0.370 0.345 0.385 7,950,000 2,919,900 0.3673 3.650 3.600 3.700 3.450 3.850 795,000 3.6728 5.80%
2015-07-09 0 0.345 0.340 0.350 0.295 0.355 13,944,000 4,629,680 0.3320 3.450 3.400 3.500 2.950 3.550 1,394,400 3.3202 21.05%
2015-07-08 0 0.285 0.280 0.285 0.250 0.320 26,544,000 7,816,980 0.2945 2.850 2.800 2.850 2.500 3.200 2,654,400 2.9449 -10.94%
2015-07-07 0 0.320 0.315 0.320 0.300 0.360 17,164,000 5,523,380 0.3218 3.200 3.150 3.200 3.000 3.600 1,716,400 3.2180 -5.88%
2015-07-06 0 0.340 0.330 0.340 0.250 0.410 36,862,000 11,666,740 0.3165 3.400 3.300 3.400 2.500 4.100 3,686,200 3.1650 -16.05%
2015-07-03 0 0.405 0.395 0.410 0.390 0.470 49,630,000 21,380,730 0.4308 4.050 3.950 4.100 3.900 4.700 4,963,000 4.3080 -14.74%
2015-07-02 0 0.475 0.470 0.480 0.470 0.520 12,000,000 5,888,100 0.4907 4.750 4.700 4.800 4.700 5.200 1,200,000 4.9068 -6.86%
2015-06-30 0 0.510 0.500 0.510 0.480 0.550 37,008,000 18,617,460 0.5031 5.100 5.000 5.100 4.800 5.500 3,700,800 5.0307 -7.27%
2015-06-29 0 0.550 0.540 0.550 0.490 0.580 46,574,000 24,603,300 0.5283 5.500 5.400 5.500 4.900 5.800 4,657,400 5.2826 -1.79%
2015-06-26 0 0.560 0.550 0.560 0.530 0.560 26,900,000 14,641,200 0.5443 5.600 5.500 5.600 5.300 5.600 2,690,000 5.4428 -1.75%
2015-06-25 0 0.570 0.560 0.570 0.550 0.590 12,886,500 7,323,245 0.5683 5.700 5.600 5.700 5.500 5.900 1,288,650 5.6829 -3.39%
2015-06-24 0 0.590 0.580 0.590 0.530 0.610 59,383,250 33,938,047 0.5715 5.900 5.800 5.900 5.300 6.100 5,938,325 5.7151 3.51%
2015-06-23 0 0.570 0.570 0.580 0.540 0.670 148,257,800 90,407,228 0.6098 5.700 5.700 5.800 5.400 6.700 14,825,780 6.0980 -1.72%
2015-06-22 0 0.580 0.570 0.580 0.465 0.580 105,002,000 56,159,535 0.5348 5.800 5.700 5.800 4.650 5.800 10,500,200 5.3484 22.11%
2015-06-19 0 0.475 0.470 0.475 0.430 0.490 63,041,000 29,475,060 0.4676 4.750 4.700 4.750 4.300 4.900 6,304,100 4.6755 9.20%
2015-06-18 0 0.435 0.430 0.435 0.425 0.460 28,544,000 12,769,280 0.4474 4.350 4.300 4.350 4.250 4.600 2,854,400 4.4735 -1.14%
2015-06-17 0 0.440 0.435 0.440 0.360 0.450 232,221,145 93,652,279 0.4033 4.400 4.350 4.400 3.600 4.500 23,222,115 4.0329 10.00%
2015-06-16 0 0.400 0.395 0.405 0.375 0.440 138,077,500 55,190,750 0.3997 4.000 3.950 4.050 3.750 4.400 13,807,750 3.9971 -6.98%
2015-06-15 0 0.430 0.425 0.435 0.420 0.465 58,077,001 25,320,045 0.4360 4.300 4.250 4.350 4.200 4.650 5,807,700 4.3597 2.38%
2015-06-12 0 0.420 0.420 0.425 0.385 0.465 208,862,000 89,533,990 0.4287 4.200 4.200 4.250 3.850 4.650 20,886,200 4.2868 9.09%
2015-06-11 0 0.385 0.385 0.390 0.315 0.395 109,518,000 40,219,700 0.3672 3.850 3.850 3.900 3.150 3.950 10,951,800 3.6724 22.22%
2015-06-10 0 0.315 0.315 0.320 0.315 0.375 65,215,250 22,050,363 0.3381 3.150 3.150 3.200 3.150 3.750 6,521,525 3.3812 -16.00%
2015-06-09 0 0.375 0.370 0.375 0.350 0.435 153,674,500 57,056,737 0.3713 3.750 3.700 3.750 3.500 4.350 15,367,450 3.7128 -9.64%
2015-06-08 0 0.415 0.410 0.415 0.350 0.420 235,493,600 92,672,855 0.3935 4.150 4.100 4.150 3.500 4.200 23,549,360 3.9353 18.57%
2015-06-05 0 0.350 0.345 0.350 0.280 0.355 170,353,000 54,590,228 0.3205 3.500 3.450 3.500 2.800 3.550 17,035,300 3.2045 25.00%
2015-06-04 0 0.280 0.275 0.280 0.265 0.280 17,374,000 4,742,040 0.2729 2.800 2.750 2.800 2.650 2.800 1,737,400 2.7294 3.70%
2015-06-03 0 0.270 0.265 0.270 0.265 0.280 20,980,000 5,748,700 0.2740 2.700 2.650 2.700 2.650 2.800 2,098,000 2.7401 -1.82%
2015-06-02 0 0.275 0.270 0.275 0.265 0.280 18,648,000 5,168,100 0.2771 2.750 2.700 2.750 2.650 2.800 1,864,800 2.7714 -1.79%
2015-06-01 0 0.280 0.275 0.280 0.260 0.280 45,515,000 12,100,725 0.2659 2.800 2.750 2.800 2.600 2.800 4,551,500 2.6586 5.66%
2015-05-29 0 0.265 0.260 0.265 0.260 0.270 10,961,200 2,899,994 0.2646 2.650 2.600 2.650 2.600 2.700 1,096,120 2.6457 -1.85%
2015-05-28 0 0.270 0.265 0.270 0.265 0.280 24,432,000 6,625,200 0.2712 2.700 2.650 2.700 2.650 2.800 2,443,200 2.7117 -1.82%
2015-05-27 0 0.275 0.270 0.275 0.270 0.285 24,181,350 6,783,742 0.2805 2.750 2.700 2.750 2.700 2.850 2,418,135 2.8054 -3.51%
2015-05-26 0 0.285 0.280 0.285 0.275 0.295 20,695,000 5,913,850 0.2858 2.850 2.800 2.850 2.750 2.950 2,069,500 2.8576 0.00%
2015-05-22 0 0.285 0.280 0.290 0.260 0.290 56,200,000 15,164,700 0.2698 2.850 2.800 2.900 2.600 2.900 5,620,000 2.6983 7.55%
2015-05-21 0 0.265 0.260 0.265 0.260 0.270 9,680,000 2,544,600 0.2629 2.650 2.600 2.650 2.600 2.700 968,000 2.6287 -3.64%
2015-05-20 0 0.275 0.265 0.275 0.260 0.280 13,740,000 3,727,000 0.2713 2.750 2.650 2.750 2.600 2.800 1,374,000 2.7125 0.00%
2015-05-19 0 0.275 0.265 0.275 0.255 0.275 40,220,000 10,532,400 0.2619 2.750 2.650 2.750 2.550 2.750 4,022,000 2.6187 5.77%
2015-05-18 0 0.260 0.255 0.260 0.255 0.265 13,326,000 3,458,180 0.2595 2.600 2.550 2.600 2.550 2.650 1,332,600 2.5951 1.96%
2015-05-15 0 0.255 0.255 0.260 0.250 0.265 14,840,000 3,814,100 0.2570 2.550 2.550 2.600 2.500 2.650 1,484,000 2.5701 -3.77%
2015-05-14 0 0.265 0.260 0.265 0.255 0.265 14,642,000 3,831,990 0.2617 2.650 2.600 2.650 2.550 2.650 1,464,200 2.6171 1.92%
2015-05-13 0 0.260 0.255 0.260 0.250 0.260 13,440,000 3,446,700 0.2565 2.600 2.550 2.600 2.500 2.600 1,344,000 2.5645 -3.70%
2015-05-12 0 0.270 0.265 0.270 0.265 0.275 9,840,000 2,643,500 0.2686 2.700 2.650 2.700 2.650 2.750 984,000 2.6865 -1.82%
2015-05-11 0 0.275 0.270 0.275 0.265 0.275 13,440,000 3,672,200 0.2732 2.750 2.700 2.750 2.650 2.750 1,344,000 2.7323 0.00%
2015-05-08 0 0.275 0.270 0.275 0.265 0.280 10,960,000 2,994,400 0.2732 2.750 2.700 2.750 2.650 2.800 1,096,000 2.7321 0.00%
2015-05-07 0 0.275 0.265 0.275 0.265 0.280 14,950,000 4,110,700 0.2750 2.750 2.650 2.750 2.650 2.800 1,495,000 2.7496 -1.79%
2015-05-06 0 0.280 0.270 0.275 0.260 0.290 47,995,150 13,216,838 0.2754 2.800 2.700 2.750 2.600 2.900 4,799,515 2.7538 5.66%
2015-05-05 0 0.265 0.265 0.270 0.265 0.275 13,880,000 3,775,100 0.2720 2.650 2.650 2.700 2.650 2.750 1,388,000 2.7198 0.00%
2015-05-04 0 0.265 0.265 0.270 0.255 0.270 8,383,500 2,219,575 0.2648 2.650 2.650 2.700 2.550 2.700 838,350 2.6476 3.92%
2015-04-30 0 0.255 0.255 0.260 0.250 0.265 12,440,000 3,211,600 0.2582 2.550 2.550 2.600 2.500 2.650 1,244,000 2.5817 -3.77%
2015-04-29 0 0.265 0.260 0.265 0.255 0.275 12,065,566 3,164,591 0.2623 2.650 2.600 2.650 2.550 2.750 1,206,557 2.6228 -1.85%
2015-04-28 0 0.270 0.265 0.270 0.265 0.280 11,093,000 3,011,650 0.2715 2.700 2.650 2.700 2.650 2.800 1,109,300 2.7149 -3.57%
2015-04-27 0 0.280 0.275 0.280 0.270 0.280 13,513,000 3,723,400 0.2755 2.800 2.750 2.800 2.700 2.800 1,351,300 2.7554 1.82%
2015-04-24 0 0.275 0.270 0.275 0.270 0.285 9,540,000 2,652,800 0.2781 2.750 2.700 2.750 2.700 2.850 954,000 2.7807 -1.79%
2015-04-23 0 0.280 0.275 0.280 0.270 0.285 21,050,000 5,831,850 0.2770 2.800 2.750 2.800 2.700 2.850 2,105,000 2.7705 -3.45%
2015-04-22 0 0.290 0.285 0.290 0.250 0.290 44,130,000 12,007,150 0.2721 2.900 2.850 2.900 2.500 2.900 4,413,000 2.7209 9.43%
2015-04-21 0 0.265 0.260 0.265 0.255 0.275 21,806,000 5,765,540 0.2644 2.650 2.600 2.650 2.550 2.750 2,180,600 2.6440 -1.85%
2015-04-20 0 0.270 0.250 0.270 0.255 0.295 30,090,000 8,111,100 0.2696 2.700 2.500 2.700 2.550 2.950 3,009,000 2.6956 -8.47%
2015-04-17 0 0.295 0.290 0.295 0.290 0.315 24,660,000 7,456,400 0.3024 2.950 2.900 2.950 2.900 3.150 2,466,000 3.0237 -6.35%
2015-04-16 0 0.315 0.310 0.315 0.295 0.315 45,152,000 13,755,670 0.3047 3.150 3.100 3.150 2.950 3.150 4,515,200 3.0465 5.00%
2015-04-15 0 0.300 0.295 0.300 0.285 0.300 55,680,100 16,284,026 0.2925 3.000 2.950 3.000 2.850 3.000 5,568,010 2.9246 5.26%
2015-04-14 0 0.285 0.280 0.285 0.265 0.285 51,826,000 14,404,360 0.2779 2.850 2.800 2.850 2.650 2.850 5,182,600 2.7794 0.00%
2015-04-13 0 0.285 0.280 0.285 0.250 0.285 78,153,700 21,435,862 0.2743 2.850 2.800 2.850 2.500 2.850 7,815,370 2.7428 9.62%
2015-04-10 0 0.260 0.255 0.260 0.255 0.265 11,472,500 3,008,470 0.2622 2.600 2.550 2.600 2.550 2.650 1,147,250 2.6223 -1.89%
2015-04-09 0 0.265 0.260 0.270 0.255 0.270 23,577,000 6,123,931 0.2597 2.650 2.600 2.700 2.550 2.700 2,357,700 2.5974 1.92%
2015-04-08 0 0.260 0.250 0.260 0.250 0.265 7,554,000 1,926,720 0.2551 2.600 2.500 2.600 2.500 2.650 755,400 2.5506 0.00%
2015-04-02 0 0.260 0.250 0.260 0.250 0.265 6,684,000 1,730,180 0.2589 2.600 2.500 2.600 2.500 2.650 668,400 2.5885 -1.89%
2015-04-01 0 0.265 0.260 0.265 0.255 0.270 6,200,000 1,642,760 0.2650 2.650 2.600 2.650 2.550 2.700 620,000 2.6496 0.00%
2015-03-31 0 0.265 0.255 0.265 0.255 0.275 9,361,000 2,523,445 0.2696 2.650 2.550 2.650 2.550 2.750 936,100 2.6957 -1.85%
2015-03-30 0 0.270 0.260 0.265 0.248 0.270 15,920,000 4,028,540 0.2530 2.700 2.600 2.650 2.480 2.700 1,592,000 2.5305 1.89%
2015-03-27 0 0.265 0.260 0.270 0.265 0.275 5,010,000 1,344,900 0.2684 2.650 2.600 2.700 2.650 2.750 501,000 2.6844 -3.64%
2015-03-26 0 0.275 0.270 0.275 0.265 0.280 14,500,000 4,028,300 0.2778 2.750 2.700 2.750 2.650 2.800 1,450,000 2.7781 -1.79%
2015-03-25 0 0.280 0.270 0.280 0.255 0.285 38,482,000 10,304,300 0.2678 2.800 2.700 2.800 2.550 2.850 3,848,200 2.6777 5.66%
2015-03-24 0 0.265 0.255 0.265 0.255 0.275 10,784,500 2,910,125 0.2698 2.650 2.550 2.650 2.550 2.750 1,078,450 2.6984 -1.85%
2015-03-23 0 0.270 0.265 0.270 0.239 0.270 27,360,000 6,819,400 0.2492 2.700 2.650 2.700 2.390 2.700 2,736,000 2.4925 8.87%
2015-03-20 0 0.248 0.248 0.250 0.243 0.290 46,670,000 11,863,680 0.2542 2.480 2.480 2.500 2.430 2.900 4,667,000 2.5420 -12.98%
2015-03-19 0 0.285 0.280 0.285 0.265 0.315 76,834,000 20,982,180 0.2731 2.850 2.800 2.850 2.650 3.150 7,683,400 2.7308 -8.06%
2015-03-18 0 0.310 0.300 0.310 0.300 0.320 10,030,000 3,119,100 0.3110 3.100 3.000 3.100 3.000 3.200 1,003,000 3.1098 -3.12%
2015-03-17 0 0.320 0.315 0.320 0.295 0.320 19,240,000 5,887,100 0.3060 3.200 3.150 3.200 2.950 3.200 1,924,000 3.0598 8.47%
2015-03-16 0 0.295 0.290 0.295 0.270 0.295 13,370,000 3,814,450 0.2853 2.950 2.900 2.950 2.700 2.950 1,337,000 2.8530 9.26%
2015-03-13 0 0.270 0.265 0.270 0.260 0.310 29,902,700 8,468,575 0.2832 2.700 2.650 2.700 2.600 3.100 2,990,270 2.8320 -11.48%
2015-03-12 0 0.305 0.300 0.310 0.285 0.340 43,524,000 13,103,100 0.3011 3.050 3.000 3.100 2.850 3.400 4,352,400 3.0105 -7.58%
2015-03-11 0 0.330 0.320 0.330 0.320 0.370 62,632,000 21,567,270 0.3443 3.300 3.200 3.300 3.200 3.700 6,263,200 3.4435 -10.81%
2015-03-10 0 0.370 0.365 0.370 0.355 0.380 26,575,000 9,720,068 0.3658 3.700 3.650 3.700 3.550 3.800 2,657,500 3.6576 -2.63%
2015-03-09 0 0.380 0.375 0.380 0.370 0.385 8,350,000 3,137,400 0.3757 3.800 3.750 3.800 3.700 3.850 835,000 3.7574 -1.30%
2015-03-06 0 0.385 0.380 0.385 0.370 0.385 21,645,000 8,165,400 0.3772 3.850 3.800 3.850 3.700 3.850 2,164,500 3.7724 1.32%
2015-03-05 0 0.380 0.375 0.380 0.360 0.380 14,140,000 5,226,800 0.3696 3.800 3.750 3.800 3.600 3.800 1,414,000 3.6965 1.33%
2015-03-04 0 0.375 0.370 0.375 0.365 0.385 25,365,000 9,520,050 0.3753 3.750 3.700 3.750 3.650 3.850 2,536,500 3.7532 1.35%
2015-03-03 0 0.370 0.360 0.375 0.360 0.390 37,115,000 13,874,425 0.3738 3.700 3.600 3.750 3.600 3.900 3,711,500 3.7382 -3.90%
2015-03-02 0 0.385 0.380 0.385 0.355 0.390 48,422,000 18,035,620 0.3725 3.850 3.800 3.850 3.550 3.900 4,842,200 3.7247 6.94%
2015-02-27 0 0.360 0.355 0.360 0.320 0.360 47,118,511 16,011,951 0.3398 3.600 3.550 3.600 3.200 3.600 4,711,851 3.3982 9.09%
2015-02-26 0 0.330 0.330 0.335 0.325 0.345 28,476,350 9,548,178 0.3353 3.300 3.300 3.350 3.250 3.450 2,847,635 3.3530 0.00%
2015-02-25 0 0.330 0.330 0.335 0.330 0.360 27,675,000 9,518,042 0.3439 3.300 3.300 3.350 3.300 3.600 2,767,500 3.4392 -5.71%
2015-02-24 0 0.350 0.345 0.350 0.300 0.350 70,866,000 23,202,950 0.3274 3.500 3.450 3.500 3.000 3.500 7,086,600 3.2742 14.75%
2015-02-23 0 0.305 0.300 0.305 0.295 0.335 40,176,000 12,730,100 0.3169 3.050 3.000 3.050 2.950 3.350 4,017,600 3.1686 -4.69%
2015-02-18 0 0.320 0.315 0.320 0.300 0.320 16,920,000 5,309,000 0.3138 3.200 3.150 3.200 3.000 3.200 1,692,000 3.1377 6.67%
2015-02-17 0 0.300 0.295 0.300 0.260 0.310 64,843,200 18,691,272 0.2883 3.000 2.950 3.000 2.600 3.100 6,484,320 2.8825 11.11%
2015-02-16 0 0.270 0.270 0.280 0.270 0.280 26,592,000 7,339,110 0.2760 2.700 2.700 2.800 2.700 2.800 2,659,200 2.7599 0.00%
2015-02-13 0 0.270 0.270 0.275 0.270 0.285 32,676,500 9,047,007 0.2769 2.700 2.700 2.750 2.700 2.850 3,267,650 2.7687 -3.57%
2015-02-12 0 0.280 0.275 0.280 0.255 0.280 23,670,000 6,303,750 0.2663 2.800 2.750 2.800 2.550 2.800 2,367,000 2.6632 7.69%
2015-02-11 0 0.260 0.260 0.265 0.255 0.290 53,720,000 14,805,100 0.2756 2.600 2.600 2.650 2.550 2.900 5,372,000 2.7560 -8.77%
2015-02-10 0 0.285 0.280 0.285 0.270 0.295 48,674,000 13,699,185 0.2814 2.850 2.800 2.850 2.700 2.950 4,867,400 2.8145 1.79%
2015-02-09 0 0.280 0.275 0.280 0.255 0.280 38,720,000 10,222,900 0.2640 2.800 2.750 2.800 2.550 2.800 3,872,000 2.6402 7.69%
2015-02-06 0 0.260 0.250 0.260 0.250 0.265 17,360,500 4,463,622 0.2571 2.600 2.500 2.600 2.500 2.650 1,736,050 2.5711 0.00%
2015-02-05 0 0.260 0.255 0.260 0.242 0.265 38,282,000 9,624,858 0.2514 2.600 2.550 2.600 2.420 2.650 3,828,200 2.5142 1.96%
2015-02-04 0 0.255 0.248 0.255 0.236 0.260 49,736,700 12,265,848 0.2466 2.550 2.480 2.550 2.360 2.600 4,973,670 2.4662 4.51%
2015-02-03 0 0.244 0.240 0.244 0.233 0.255 38,614,900 9,377,382 0.2428 2.440 2.400 2.440 2.330 2.550 3,861,490 2.4284 -4.31%
2015-02-02 0 0.255 0.250 0.255 0.216 0.255 58,863,000 14,332,551 0.2435 2.550 2.500 2.550 2.160 2.550 5,886,300 2.4349 15.91%
2015-01-30 0 0.220 0.219 0.220 0.212 0.227 28,782,500 6,346,885 0.2205 2.200 2.190 2.200 2.120 2.270 2,878,250 2.2051 0.00%
2015-01-29 0 0.220 0.218 0.220 0.190 0.220 38,692,000 7,958,391 0.2057 2.200 2.180 2.200 1.900 2.200 3,869,200 2.0569 17.02%
2015-01-28 0 0.188 0.187 0.191 0.177 0.197 18,150,000 3,434,160 0.1892 1.880 1.870 1.910 1.770 1.970 1,815,000 1.8921 5.03%
2015-01-27 0 0.179 0.173 0.179 0.158 0.179 18,892,000 3,140,434 0.1662 1.790 1.730 1.790 1.580 1.790 1,889,200 1.6623 13.29%
2015-01-26 0 0.158 0.155 0.156 0.139 0.158 8,260,000 1,221,360 0.1479 1.580 1.550 1.560 1.390 1.580 826,000 1.4786 10.49%
2015-01-23 0 0.143 0.142 0.143 0.133 0.147 11,500,000 1,616,200 0.1405 1.430 1.420 1.430 1.330 1.470 1,150,000 1.4054 7.52%
2015-01-22 0 0.133 0.129 0.133 0.130 0.134 500,000 66,820 0.1336 1.330 1.290 1.330 1.300 1.340 50,000 1.3364 3.91%
2015-01-21 0 0.128 0.127 0.133 0.128 0.133 200,000 26,400 0.1320 1.280 1.270 1.330 1.280 1.330 20,000 1.3200 -4.48%
2015-01-20 0 0.134 0.131 0.134 0.130 0.137 1,460,000 196,800 0.1348 1.340 1.310 1.340 1.300 1.370 146,000 1.3479 0.75%
2015-01-19 0 0.133 0.132 0.133 0.128 0.135 1,112,000 147,280 0.1324 1.330 1.320 1.330 1.280 1.350 111,200 1.3245 -5.00%
2015-01-16 0 0.140 0.137 0.141 0.133 0.141 1,020,000 141,400 0.1386 1.400 1.370 1.410 1.330 1.410 102,000 1.3863 0.00%
2015-01-15 0 0.140 0.135 0.142 0.138 0.144 2,540,000 362,660 0.1428 1.400 1.350 1.420 1.380 1.440 254,000 1.4278 -1.41%
2015-01-14 0 0.142 0.139 0.143 0.142 0.145 5,580,000 805,340 0.1443 1.420 1.390 1.430 1.420 1.450 558,000 1.4433 -2.07%
2015-01-13 0 0.145 0.138 0.145 - - 20,000 2,900 0.1450 1.450 1.380 1.450 - - 2,000 1.4500 0.00%
2015-01-12 0 0.145 0.131 0.145 0.131 0.145 4,320,000 578,320 0.1339 1.450 1.310 1.450 1.310 1.450 432,000 1.3387 1.40%
2015-01-09 0 0.143 0.140 0.143 0.141 0.147 306,000 43,536 0.1423 1.430 1.400 1.430 1.410 1.470 30,600 1.4227 -2.72%
2015-01-08 0 0.147 0.140 0.147 0.133 0.154 10,893,600 1,530,928 0.1405 1.470 1.400 1.470 1.330 1.540 1,089,360 1.4053 6.52%
2015-01-07 0 0.138 0.133 0.138 0.132 0.138 420,000 56,320 0.1341 1.380 1.330 1.380 1.320 1.380 42,000 1.3410 1.47%
2015-01-06 0 0.136 0.134 0.136 - - 0 0 - 1.360 1.340 1.360 - - 0 - -1.45%
2015-01-05 0 0.138 0.136 0.140 0.132 0.140 2,520,000 349,860 0.1388 1.380 1.360 1.400 1.320 1.400 252,000 1.3883 3.76%
2015-01-02 0 0.133 0.140 0.141 0.125 0.144 2,960,000 409,140 0.1382 1.330 1.400 1.410 1.250 1.440 296,000 1.3822 4.72%
2014-12-31 0 0.127 0.128 0.129 0.125 0.129 600,000 75,820 0.1264 1.270 1.280 1.290 1.250 1.290 60,000 1.2637 -3.79%
2014-12-30 0 0.132 0.132 0.138 0.132 0.134 780,000 103,460 0.1326 1.320 1.320 1.380 1.320 1.340 78,000 1.3264 -6.38%
2014-12-29 0 0.141 0.135 0.141 0.134 0.141 520,000 70,480 0.1355 1.410 1.350 1.410 1.340 1.410 52,000 1.3554 1.44%
2014-12-24 0 0.139 0.133 0.143 0.133 0.146 6,270,000 905,040 0.1443 1.390 1.330 1.430 1.330 1.460 627,000 1.4434 0.72%
2014-12-23 0 0.138 0.137 0.138 0.126 0.147 10,924,047 1,445,877 0.1324 1.380 1.370 1.380 1.260 1.470 1,092,405 1.3236 -9.21%
2014-12-22 0 0.152 0.151 0.152 0.151 0.160 1,384,000 214,080 0.1547 1.520 1.510 1.520 1.510 1.600 138,400 1.5468 -4.40%
2014-12-19 0 0.159 0.151 0.160 0.159 0.164 2,500,000 404,000 0.1616 1.590 1.510 1.600 1.590 1.640 250,000 1.6160 1.92%
2014-12-18 0 0.156 0.153 0.156 0.151 0.157 1,420,000 218,200 0.1537 1.560 1.530 1.560 1.510 1.570 142,000 1.5366 -1.89%
2014-12-17 0 0.159 0.151 0.160 0.151 0.165 980,800 151,960 0.1549 1.590 1.510 1.600 1.510 1.650 98,080 1.5493 -3.64%
2014-12-16 0 0.165 0.161 0.165 0.152 0.165 4,180,000 656,480 0.1571 1.650 1.610 1.650 1.520 1.650 418,000 1.5705 5.77%
2014-12-15 0 0.156 0.155 0.158 0.156 0.162 380,000 60,220 0.1585 1.560 1.550 1.580 1.560 1.620 38,000 1.5847 -1.89%
2014-12-12 0 0.159 0.159 0.164 0.158 0.167 980,000 159,860 0.1631 1.590 1.590 1.640 1.580 1.670 98,000 1.6312 -1.85%
2014-12-11 0 0.162 0.162 0.165 0.161 0.170 2,722,000 449,228 0.1650 1.620 1.620 1.650 1.610 1.700 272,200 1.6504 -2.99%
2014-12-10 0 0.167 0.160 0.167 0.156 0.169 2,152,000 348,160 0.1618 1.670 1.600 1.670 1.560 1.690 215,200 1.6178 5.70%
2014-12-09 0 0.158 0.158 0.160 0.150 0.181 6,340,000 1,005,980 0.1587 1.580 1.580 1.600 1.500 1.810 634,000 1.5867 -12.71%
2014-12-08 0 0.181 0.181 0.187 0.181 0.188 3,956,011 732,321 0.1851 1.810 1.810 1.870 1.810 1.880 395,601 1.8512 -3.21%
2014-12-05 0 0.187 0.187 0.189 0.185 0.189 1,561,000 292,598 0.1874 1.870 1.870 1.890 1.850 1.890 156,100 1.8744 -1.06%
2014-12-04 0 0.189 0.189 0.191 0.189 0.190 894,000 169,506 0.1896 1.890 1.890 1.910 1.890 1.900 89,400 1.8960 1.61%
2014-12-03 0 0.186 0.184 0.186 0.183 0.187 1,600,000 297,490 0.1859 1.860 1.840 1.860 1.830 1.870 160,000 1.8593 -1.59%
2014-12-02 0 0.189 0.187 0.192 0.188 0.192 820,000 154,940 0.1890 1.890 1.870 1.920 1.880 1.920 82,000 1.8895 0.53%
2014-12-01 0 0.188 0.187 0.193 0.187 0.195 2,020,000 382,360 0.1893 1.880 1.870 1.930 1.870 1.950 202,000 1.8929 -2.59%
2014-11-28 0 0.193 0.191 0.198 0.188 0.204 5,780,000 1,119,160 0.1936 1.930 1.910 1.980 1.880 2.040 578,000 1.9363 2.66%
2014-11-27 0 0.188 0.188 0.191 0.187 0.191 1,080,000 202,680 0.1877 1.880 1.880 1.910 1.870 1.910 108,000 1.8767 -1.57%
2014-11-26 0 0.191 0.188 0.192 0.188 0.193 380,000 72,420 0.1906 1.910 1.880 1.920 1.880 1.930 38,000 1.9058 1.60%
2014-11-25 0 0.188 0.188 0.192 0.188 0.192 614,000 117,040 0.1906 1.880 1.880 1.920 1.880 1.920 61,400 1.9062 -1.05%
2014-11-24 0 0.190 0.190 0.192 0.188 0.196 3,840,000 739,140 0.1925 1.900 1.900 1.920 1.880 1.960 384,000 1.9248 0.00%
2014-11-21 0 0.190 0.190 0.193 0.190 0.193 500,000 95,780 0.1916 1.900 1.900 1.930 1.900 1.930 50,000 1.9156 0.00%
2014-11-20 0 0.190 0.190 0.192 0.187 0.193 1,360,000 259,840 0.1911 1.900 1.900 1.920 1.870 1.930 136,000 1.9106 0.53%
2014-11-19 0 0.189 0.189 0.192 0.187 0.192 3,230,000 609,960 0.1888 1.890 1.890 1.920 1.870 1.920 323,000 1.8884 -0.53%
2014-11-18 0 0.190 0.186 0.192 0.186 0.190 2,296,000 433,216 0.1887 1.900 1.860 1.920 1.860 1.900 229,600 1.8868 0.00%
2014-11-17 0 0.190 0.190 0.197 0.188 0.192 2,610,000 496,050 0.1901 1.900 1.900 1.970 1.880 1.920 261,000 1.9006 -2.06%
2014-11-14 0 0.194 0.190 0.196 0.190 0.194 1,180,000 224,820 0.1905 1.940 1.900 1.960 1.900 1.940 118,000 1.9053 1.04%
2014-11-13 0 0.192 0.192 0.193 0.186 0.192 1,628,000 306,920 0.1885 1.920 1.920 1.930 1.860 1.920 162,800 1.8853 2.13%
2014-11-12 0 0.188 0.188 0.193 0.185 0.194 7,880,000 1,491,860 0.1893 1.880 1.880 1.930 1.850 1.940 788,000 1.8932 -3.09%
2014-11-11 0 0.194 0.193 0.198 0.193 0.198 1,560,000 304,920 0.1955 1.940 1.930 1.980 1.930 1.980 156,000 1.9546 -2.51%
2014-11-10 0 0.199 0.195 0.200 0.193 0.201 4,240,000 833,340 0.1965 1.990 1.950 2.000 1.930 2.010 424,000 1.9654 -1.00%
2014-11-07 0 0.201 0.201 0.203 0.200 0.202 1,577,500 317,055 0.2010 2.010 2.010 2.030 2.000 2.020 157,750 2.0099 -0.50%
2014-11-06 0 0.202 0.201 0.205 0.200 0.205 12,298,000 2,512,970 0.2043 2.020 2.010 2.050 2.000 2.050 1,229,800 2.0434 -1.46%
2014-11-05 0 0.205 0.205 0.207 0.205 0.210 17,520,000 3,649,700 0.2083 2.050 2.050 2.070 2.050 2.100 1,752,000 2.0832 -1.44%
2014-11-04 0 0.208 0.205 0.210 0.204 0.210 3,680,000 762,660 0.2072 2.080 2.050 2.100 2.040 2.100 368,000 2.0724 0.48%
2014-11-03 0 0.207 0.207 0.209 0.206 0.210 1,920,000 400,520 0.2086 2.070 2.070 2.090 2.060 2.100 192,000 2.0860 -0.48%
2014-10-31 0 0.208 0.208 0.211 0.207 0.225 11,128,000 2,350,140 0.2112 2.080 2.080 2.110 2.070 2.250 1,112,800 2.1119 0.48%
2014-10-30 0 0.207 0.205 0.207 0.203 0.207 2,550,000 522,550 0.2049 2.070 2.050 2.070 2.030 2.070 255,000 2.0492 1.47%
2014-10-29 0 0.204 0.204 0.206 0.203 0.206 3,162,500 645,707 0.2042 2.040 2.040 2.060 2.030 2.060 316,250 2.0418 -1.92%
2014-10-28 0 0.208 0.206 0.208 0.205 0.217 8,580,000 1,817,840 0.2119 2.080 2.060 2.080 2.050 2.170 858,000 2.1187 -0.95%
2014-10-27 0 0.210 0.206 0.210 0.206 0.221 13,322,000 2,813,180 0.2112 2.100 2.060 2.100 2.060 2.210 1,332,200 2.1117 -4.98%
2014-10-24 0 0.221 0.220 0.224 0.213 0.236 42,418,450 9,571,797 0.2257 2.210 2.200 2.240 2.130 2.360 4,241,845 2.2565 3.27%
2014-10-23 0 0.214 0.211 0.214 0.200 0.221 33,042,000 6,968,782 0.2109 2.140 2.110 2.140 2.000 2.210 3,304,200 2.1091 8.63%
2014-10-22 0 0.197 0.196 0.197 0.190 0.202 3,970,000 777,120 0.1957 1.970 1.960 1.970 1.900 2.020 397,000 1.9575 4.79%
2014-10-21 0 0.188 0.188 0.190 0.188 0.190 860,400 162,392 0.1887 1.880 1.880 1.900 1.880 1.900 86,040 1.8874 -0.53%
2014-10-20 0 0.189 0.188 0.189 0.189 0.191 740,000 140,180 0.1894 1.890 1.880 1.890 1.890 1.910 74,000 1.8943 0.53%
2014-10-17 0 0.188 0.188 0.192 0.187 0.190 370,000 69,920 0.1890 1.880 1.880 1.920 1.870 1.900 37,000 1.8897 -1.05%
2014-10-16 0 0.190 0.189 0.190 0.188 0.192 1,570,000 297,220 0.1893 1.900 1.890 1.900 1.880 1.920 157,000 1.8931 -1.04%
2014-10-15 0 0.192 0.190 0.192 0.190 0.193 1,760,000 335,000 0.1903 1.920 1.900 1.920 1.900 1.930 176,000 1.9034 -0.52%
2014-10-14 0 0.193 0.192 0.196 0.193 0.196 920,000 178,780 0.1943 1.930 1.920 1.960 1.930 1.960 92,000 1.9433 -1.53%
2014-10-13 0 0.196 0.194 0.197 0.196 0.197 800,000 157,100 0.1964 1.960 1.940 1.970 1.960 1.970 80,000 1.9638 -1.01%
2014-10-10 0 0.198 0.194 0.199 0.194 0.198 1,080,000 210,760 0.1951 1.980 1.940 1.990 1.940 1.980 108,000 1.9515 -0.50%
2014-10-09 0 0.199 0.197 0.199 0.197 0.202 3,260,000 648,600 0.1990 1.990 1.970 1.990 1.970 2.020 326,000 1.9896 0.51%
2014-10-08 0 0.198 0.195 0.198 0.195 0.200 1,580,000 311,700 0.1973 1.980 1.950 1.980 1.950 2.000 158,000 1.9728 1.54%
2014-10-07 0 0.195 0.195 0.196 0.191 0.204 7,440,000 1,475,060 0.1983 1.950 1.950 1.960 1.910 2.040 744,000 1.9826 2.63%
2014-10-06 0 0.190 0.190 0.195 0.190 0.190 540,000 102,500 0.1898 1.900 1.900 1.950 1.900 1.900 54,000 1.8981 0.00%
2014-10-03 0 0.190 0.186 0.190 0.184 0.190 1,920,000 357,760 0.1863 1.900 1.860 1.900 1.840 1.900 192,000 1.8633 1.06%
2014-09-30 0 0.188 0.187 0.188 0.184 0.189 3,040,000 564,320 0.1856 1.880 1.870 1.880 1.840 1.890 304,000 1.8563 -2.59%
2014-09-29 0 0.193 0.190 0.193 0.182 0.200 4,420,000 845,040 0.1912 1.930 1.900 1.930 1.820 2.000 442,000 1.9119 -4.46%
2014-09-26 0 0.202 0.200 0.204 0.200 0.205 6,294,000 1,273,140 0.2023 2.020 2.000 2.040 2.000 2.050 629,400 2.0228 0.50%
2014-09-25 0 0.201 0.200 0.202 0.190 0.213 23,020,000 4,705,020 0.2044 2.010 2.000 2.020 1.900 2.130 2,302,000 2.0439 5.24%
2014-09-24 0 0.191 0.193 0.195 0.190 0.195 2,600,100 503,758 0.1937 1.910 1.930 1.950 1.900 1.950 260,010 1.9375 -1.04%
2014-09-23 0 0.193 0.192 0.193 0.190 0.196 1,218,000 232,950 0.1913 1.930 1.920 1.930 1.900 1.960 121,800 1.9126 0.00%
2014-09-22 0 0.193 0.192 0.193 0.191 0.195 1,080,000 208,740 0.1933 1.930 1.920 1.930 1.910 1.950 108,000 1.9328 -0.52%
2014-09-19 0 0.194 0.194 0.195 0.191 0.196 980,000 190,300 0.1942 1.940 1.940 1.950 1.910 1.960 98,000 1.9418 0.00%
2014-09-18 0 0.194 0.192 0.194 0.192 0.195 2,320,000 449,020 0.1935 1.940 1.920 1.940 1.920 1.950 232,000 1.9354 0.00%
2014-09-17 0 0.194 0.193 0.196 0.194 0.198 1,140,000 223,400 0.1960 1.940 1.930 1.960 1.940 1.980 114,000 1.9596 -1.02%
2014-09-16 0 0.196 0.195 0.197 0.195 0.202 2,201,000 434,960 0.1976 1.960 1.950 1.970 1.950 2.020 220,100 1.9762 -1.01%
2014-09-15 0 0.198 0.196 0.198 0.192 0.200 5,170,000 1,018,800 0.1971 1.980 1.960 1.980 1.920 2.000 517,000 1.9706 -2.46%
2014-09-12 0 0.203 0.203 0.204 0.192 0.207 15,693,000 3,157,363 0.2012 2.030 2.030 2.040 1.920 2.070 1,569,300 2.0120 4.64%
2014-09-11 0 0.194 0.193 0.194 0.192 0.195 1,898,000 367,588 0.1937 1.940 1.930 1.940 1.920 1.950 189,800 1.9367 1.04%
2014-09-10 0 0.192 0.191 0.195 0.191 0.193 2,680,000 512,480 0.1912 1.920 1.910 1.950 1.910 1.930 268,000 1.9122 -0.52%
2014-09-08 0 0.193 0.192 0.195 0.188 0.193 3,900,000 741,460 0.1901 1.930 1.920 1.950 1.880 1.930 390,000 1.9012 2.12%
2014-09-05 0 0.189 0.189 0.190 0.188 0.192 3,522,000 669,252 0.1900 1.890 1.890 1.900 1.880 1.920 352,200 1.9002 0.00%
2014-09-04 0 0.189 0.189 0.192 0.189 0.196 4,615,000 881,505 0.1910 1.890 1.890 1.920 1.890 1.960 461,500 1.9101 -1.56%
2014-09-03 0 0.192 0.190 0.193 0.189 0.195 3,264,000 624,750 0.1914 1.920 1.900 1.930 1.890 1.950 326,400 1.9141 -1.54%
2014-09-02 0 0.195 0.194 0.195 0.194 0.200 4,560,000 893,160 0.1959 1.950 1.940 1.950 1.940 2.000 456,000 1.9587 0.00%
2014-09-01 0 0.195 0.194 0.196 0.195 0.202 4,014,000 789,712 0.1967 1.950 1.940 1.960 1.950 2.020 401,400 1.9674 -1.02%
2014-08-29 0 0.197 0.197 0.201 0.196 0.205 7,773,000 1,553,691 0.1999 1.970 1.970 2.010 1.960 2.050 777,300 1.9988 -1.50%
2014-08-28 0 0.200 0.198 0.202 0.194 0.207 14,043,000 2,820,105 0.2008 2.000 1.980 2.020 1.940 2.070 1,404,300 2.0082 -1.96%
2014-08-27 0 0.204 0.199 0.205 0.180 0.204 10,232,010 1,949,405 0.1905 2.040 1.990 2.050 1.800 2.040 1,023,201 1.9052 9.09%
2014-08-26 0 0.187 0.186 0.188 0.181 0.188 4,760,000 879,180 0.1847 1.870 1.860 1.880 1.810 1.880 476,000 1.8470 3.31%
2014-08-25 0 0.181 0.181 0.182 0.180 0.191 14,721,000 2,704,991 0.1838 1.810 1.810 1.820 1.800 1.910 1,472,100 1.8375 -5.24%
2014-08-22 0 0.191 0.189 0.192 0.188 0.196 13,380,000 2,559,580 0.1913 1.910 1.890 1.920 1.880 1.960 1,338,000 1.9130 -1.04%
2014-08-21 0 0.193 0.193 0.195 0.193 0.199 3,960,000 769,080 0.1942 1.930 1.930 1.950 1.930 1.990 396,000 1.9421 -3.02%
2014-08-20 0 0.199 0.197 0.200 0.192 0.201 4,394,006 871,181 0.1983 1.990 1.970 2.000 1.920 2.010 439,401 1.9827 0.00%
2014-08-19 0 0.199 0.195 0.200 0.192 0.203 12,080,000 2,371,860 0.1963 1.990 1.950 2.000 1.920 2.030 1,208,000 1.9635 -2.93%
2014-08-18 0 0.205 0.203 0.205 0.198 0.205 2,208,000 448,200 0.2030 2.050 2.030 2.050 1.980 2.050 220,800 2.0299 0.99%
2014-08-15 0 0.203 0.203 0.204 0.201 0.207 5,060,000 1,031,260 0.2038 2.030 2.030 2.040 2.010 2.070 506,000 2.0381 -1.93%
2014-08-14 0 0.207 0.207 0.208 0.203 0.210 5,756,006 1,186,965 0.2062 2.070 2.070 2.080 2.030 2.100 575,601 2.0621 -1.43%
2014-08-13 0 0.210 0.210 0.212 0.195 0.232 14,960,000 3,203,480 0.2141 2.100 2.100 2.120 1.950 2.320 1,496,000 2.1414 -1.87%
2014-08-12 0 0.214 0.212 0.214 0.210 0.216 12,940,000 2,743,210 0.2120 2.140 2.120 2.140 2.100 2.160 1,294,000 2.1199 0.00%
2014-08-11 0 0.214 0.214 0.216 0.211 0.224 9,790,000 2,124,810 0.2170 2.140 2.140 2.160 2.110 2.240 979,000 2.1704 -1.38%
2014-08-08 0 0.217 0.217 0.218 0.211 0.219 50,834,000 10,802,430 0.2125 2.170 2.170 2.180 2.110 2.190 5,083,400 2.1250 1.88%
2014-08-07 0 0.213 0.211 0.214 0.203 0.224 24,475,000 5,230,550 0.2137 2.130 2.110 2.140 2.030 2.240 2,447,500 2.1371 4.93%
2014-08-06 0 0.203 0.202 0.204 0.198 0.208 15,273,815 3,091,163 0.2024 2.030 2.020 2.040 1.980 2.080 1,527,382 2.0238 -5.14%
2014-08-05 0 0.214 0.212 0.214 0.205 0.233 23,890,000 5,244,900 0.2195 2.140 2.120 2.140 2.050 2.330 2,389,000 2.1954 -12.65%
2014-08-04 0 0.245 0.243 0.245 0.218 0.270 12,350,500 2,979,729 0.2413 2.450 2.430 2.450 2.180 2.700 1,235,050 2.4126 2.51%
2014-08-01 0 0.239 0.238 0.239 0.200 0.265 15,316,000 3,541,910 0.2313 2.390 2.380 2.390 2.000 2.650 1,531,600 2.3126 17.73%
2014-07-31 0 0.203 0.203 0.204 0.203 0.205 2,500,000 510,160 0.2041 2.030 2.030 2.040 2.030 2.050 250,000 2.0406 -0.49%
2014-07-30 0 0.204 0.203 0.204 0.203 0.204 1,190,000 241,822 0.2032 2.040 2.030 2.040 2.030 2.040 119,000 2.0321 0.49%
2014-07-29 0 0.203 0.201 0.203 0.199 0.204 3,884,000 779,728 0.2008 2.030 2.010 2.030 1.990 2.040 388,400 2.0075 0.50%
2014-07-28 0 0.202 0.201 0.202 0.199 0.209 3,776,000 762,334 0.2019 2.020 2.010 2.020 1.990 2.090 377,600 2.0189 -1.46%
2014-07-25 0 0.205 0.205 0.208 0.201 0.210 4,736,500 968,916 0.2046 2.050 2.050 2.080 2.010 2.100 473,650 2.0456 0.49%
2014-07-24 0 0.204 0.203 0.206 0.199 0.210 3,395,500 689,376 0.2030 2.040 2.030 2.060 1.990 2.100 339,550 2.0303 2.51%
2014-07-23 0 0.199 0.199 0.200 0.198 0.208 2,935,000 585,198 0.1994 1.990 1.990 2.000 1.980 2.080 293,500 1.9939 -4.33%
2014-07-22 0 0.208 0.205 0.209 0.192 0.208 1,638,800 327,370 0.1998 2.080 2.050 2.090 1.920 2.080 163,880 1.9976 5.05%
2014-07-21 0 0.198 0.192 0.198 0.184 0.215 6,395,000 1,254,750 0.1962 1.980 1.920 1.980 1.840 2.150 639,500 1.9621 -2.94%
2014-07-18 0 0.204 0.204 0.208 0.201 0.203 1,798,040 363,604 0.2022 2.040 2.040 2.080 2.010 2.030 179,804 2.0222 -1.92%
2014-07-17 0 0.208 0.206 0.208 0.200 0.214 4,049,000 842,743 0.2081 2.080 2.060 2.080 2.000 2.140 404,900 2.0814 -4.59%
2014-07-16 0 0.218 0.213 0.218 0.210 0.226 1,472,000 324,168 0.2202 2.180 2.130 2.180 2.100 2.260 147,200 2.2022 -7.23%
2014-07-15 0 0.235 0.220 0.235 0.219 0.237 1,351,050 303,703 0.2248 2.350 2.200 2.350 2.190 2.370 135,105 2.2479 0.00%
2014-07-14 0 0.235 0.230 0.235 0.227 0.235 242,000 55,368 0.2288 2.350 2.300 2.350 2.270 2.350 24,200 2.2879 -2.08%
2014-07-11 0 0.240 0.226 0.244 0.226 0.245 668,000 155,278 0.2325 2.400 2.260 2.440 2.260 2.450 66,800 2.3245 0.42%
2014-07-10 0 0.239 0.225 0.239 0.221 0.244 1,612,000 372,626 0.2312 2.390 2.250 2.390 2.210 2.440 161,200 2.3116 7.66%
2014-07-09 0 0.222 0.215 0.225 0.220 0.235 2,928,000 657,210 0.2245 2.220 2.150 2.250 2.200 2.350 292,800 2.2446 -2.63%
2014-07-08 0 0.228 0.223 0.230 0.219 0.260 7,478,000 1,731,490 0.2315 2.280 2.230 2.300 2.190 2.600 747,800 2.3154 16.24%
2014-07-07 0 0.245 0.240 0.250 0.230 0.320 6,808,000 1,868,436 0.2744 1.961 1.921 2.001 1.841 2.562 850,380 2.1972 -15.52%
2014-07-04 0 0.029 0.029 0.030 0.028 0.031 46,641,000 1,391,622 0.0298 2.322 2.322 2.402 2.242 2.482 582,588 2.3887 3.57%
2014-07-03 0 0.028 0.028 0.029 0.028 0.029 15,880,000 453,800 0.0286 2.242 2.242 2.322 2.242 2.322 198,355 2.2878 0.00%
2014-07-02 0 0.028 0.028 0.029 0.028 0.029 16,300,000 462,220 0.0284 2.242 2.242 2.322 2.242 2.322 203,602 2.2702 0.00%
2014-06-30 0 0.028 0.028 0.029 0.028 0.029 14,170,000 409,460 0.0289 2.242 2.242 2.322 2.242 2.322 176,996 2.3134 0.00%
2014-06-27 0 0.028 0.028 0.029 0.028 0.029 295,000 8,315 0.0282 2.242 2.242 2.322 2.242 2.322 3,685 2.2566 -3.45%
2014-06-26 0 0.029 0.028 0.029 0.029 0.030 5,040,000 147,160 0.0292 2.322 2.242 2.322 2.322 2.402 62,954 2.3376 -3.33%
2014-06-25 0 0.030 0.029 0.030 0.028 0.030 8,380,000 243,860 0.0291 2.402 2.322 2.402 2.242 2.402 104,674 2.3297 0.00%
2014-06-24 0 0.030 0.029 0.030 0.029 0.030 15,840,000 469,540 0.0296 2.402 2.322 2.402 2.322 2.402 197,856 2.3731 0.00%
2014-06-23 0 0.030 0.030 0.031 0.030 0.031 4,780,000 146,600 0.0307 2.402 2.402 2.482 2.402 2.482 59,706 2.4553 -3.23%
2014-06-20 0 0.031 0.030 0.031 0.030 0.031 9,780,000 300,120 0.0307 2.482 2.402 2.482 2.402 2.482 122,161 2.4568 3.33%
2014-06-19 0 0.030 0.030 0.031 0.030 0.031 8,820,000 271,520 0.0308 2.402 2.402 2.482 2.402 2.482 110,170 2.4646 -6.25%
2014-06-18 0 0.032 0.030 0.032 0.030 0.032 10,865,000 336,755 0.0310 2.562 2.402 2.562 2.402 2.562 135,714 2.4814 0.00%
2014-06-17 0 0.032 0.031 0.032 0.030 0.032 8,160,000 252,580 0.0310 2.562 2.482 2.562 2.402 2.562 101,926 2.4781 3.23%
2014-06-16 0 0.031 0.031 0.032 0.030 0.032 9,960,000 309,400 0.0311 2.482 2.482 2.562 2.402 2.562 124,409 2.4870 0.00%
2014-06-13 0 0.031 0.030 0.031 0.030 0.032 5,690,000 176,120 0.0310 2.482 2.402 2.482 2.402 2.562 71,073 2.4780 3.33%
2014-06-12 0 0.030 0.030 0.031 0.030 0.032 13,900,000 431,120 0.0310 2.402 2.402 2.482 2.402 2.562 173,623 2.4831 -3.23%
2014-06-11 0 0.031 0.031 0.032 0.030 0.031 15,220,000 463,080 0.0304 2.482 2.482 2.562 2.402 2.482 190,111 2.4358 3.33%
2014-06-10 0 0.030 0.030 0.031 0.030 0.032 26,240,000 805,840 0.0307 2.402 2.402 2.482 2.402 2.562 327,761 2.4586 -6.25%
2014-06-09 0 0.032 0.032 0.034 0.032 0.035 24,660,000 813,320 0.0330 2.562 2.562 2.722 2.562 2.802 308,025 2.6404 3.23%
2014-06-06 0 0.031 0.031 0.032 0.030 0.033 19,942,000 629,002 0.0315 2.482 2.482 2.562 2.402 2.642 249,093 2.5252 0.00%
2014-06-05 0 0.031 0.031 0.032 0.030 0.032 38,060,000 1,168,280 0.0307 2.482 2.482 2.562 2.402 2.562 475,403 2.4574 -3.13%
2014-06-04 0 0.032 0.031 0.032 0.031 0.037 77,380,000 2,512,120 0.0325 2.562 2.482 2.562 2.482 2.962 966,546 2.5991 -11.11%
2014-06-03 0 0.036 0.035 0.036 0.030 0.038 245,822,800 8,412,938 0.0342 2.882 2.802 2.882 2.402 3.042 3,070,547 2.7399 20.00%
2014-05-30 0 0.030 0.029 0.030 0.027 0.030 213,193,750 6,088,342 0.0286 2.402 2.322 2.402 2.162 2.402 2,662,981 2.2863 11.11%
2014-05-29 0 0.027 0.027 0.028 0.027 0.028 9,500,000 260,400 0.0274 2.162 2.162 2.242 2.162 2.242 118,664 2.1944 -3.57%
2014-05-28 0 0.028 0.027 0.028 0.027 0.028 12,230,000 332,470 0.0272 2.242 2.162 2.242 2.162 2.242 152,764 2.1764 0.00%
2014-05-27 0 0.028 0.027 0.028 0.026 0.028 27,020,000 731,920 0.0271 2.242 2.162 2.242 2.082 2.242 337,504 2.1686 3.70%
2014-05-26 0 0.027 0.027 0.028 0.026 0.028 25,260,000 689,360 0.0273 2.162 2.162 2.242 2.082 2.242 315,520 2.1848 -3.57%
2014-05-23 0 0.028 0.027 0.028 0.027 0.028 3,620,200 98,185 0.0271 2.242 2.162 2.242 2.162 2.242 45,220 2.1713 3.70%
2014-05-22 0 0.027 0.026 0.027 0.027 0.028 21,600,000 584,640 0.0271 2.162 2.082 2.162 2.162 2.242 269,803 2.1669 -3.57%
2014-05-21 0 0.028 0.027 0.028 0.027 0.029 24,541,000 686,468 0.0280 2.242 2.162 2.242 2.162 2.322 306,539 2.2394 0.00%
2014-05-20 0 0.028 0.027 0.028 0.028 0.029 11,160,000 312,840 0.0280 2.242 2.162 2.242 2.242 2.322 139,398 2.2442 0.00%
2014-05-19 0 0.028 0.027 0.028 0.027 0.029 36,160,000 1,003,460 0.0278 2.242 2.162 2.242 2.162 2.322 451,671 2.2217 0.00%
2014-05-16 0 0.028 0.027 0.028 0.027 0.028 16,535,000 447,300 0.0271 2.242 2.162 2.242 2.162 2.242 206,537 2.1657 0.00%
2014-05-15 0 0.028 0.027 0.028 0.027 0.028 18,780,000 507,620 0.0270 2.242 2.162 2.242 2.162 2.242 234,579 2.1640 0.00%
2014-05-14 0 0.028 0.027 0.028 0.028 0.029 21,850,000 613,170 0.0281 2.242 2.162 2.242 2.242 2.322 272,926 2.2467 0.00%
2014-05-13 0 0.028 0.027 0.028 0.027 0.028 21,265,000 579,260 0.0272 2.242 2.162 2.242 2.162 2.242 265,619 2.1808 3.70%
2014-05-12 0 0.027 0.027 0.028 0.027 0.028 15,400,000 421,920 0.0274 2.162 2.162 2.242 2.162 2.242 192,360 2.1934 -3.57%
2014-05-09 0 0.028 0.027 0.028 0.027 0.028 26,860,000 746,220 0.0278 2.242 2.162 2.242 2.162 2.242 335,505 2.2242 3.70%
2014-05-08 0 0.027 0.027 0.028 0.026 0.028 38,840,000 1,051,080 0.0271 2.162 2.162 2.242 2.082 2.242 485,146 2.1665 -3.57%
2014-05-07 0 0.028 0.027 0.028 0.025 0.032 148,300,000 4,016,700 0.0271 2.242 2.162 2.242 2.001 2.562 1,852,400 2.1684 -6.67%
2014-05-05 0 0.030 0.030 0.031 0.028 0.045 316,468,000 10,571,287 0.0334 2.402 2.402 2.482 2.242 3.603 3,952,969 2.6743 -52.38%
2014-05-02 0 0.063 0.063 0.064 0.061 0.063 2,260,000 141,060 0.0624 5.044 5.044 5.124 4.884 5.044 28,229 4.9969 1.61%
2014-04-30 0 0.062 0.061 0.062 0.059 0.067 10,120,000 622,060 0.0615 4.964 4.884 4.964 4.723 5.364 126,408 4.9211 -4.62%
2014-04-29 0 0.065 0.063 0.065 0.063 0.067 10,875,000 702,520 0.0646 5.204 5.044 5.204 5.044 5.364 135,838 5.1717 -4.41%
2014-04-28 0 0.068 0.067 0.069 0.066 0.069 3,365,000 225,825 0.0671 5.444 5.364 5.524 5.284 5.524 42,032 5.3727 -2.86%
2014-04-25 0 0.070 0.069 0.071 0.068 0.071 3,920,000 274,300 0.0700 5.604 5.524 5.684 5.444 5.684 48,964 5.6020 -1.41%
2014-04-24 0 0.071 0.071 0.072 0.070 0.073 4,280,000 304,520 0.0711 5.684 5.684 5.764 5.604 5.844 53,461 5.6961 -1.39%
2014-04-23 0 0.072 0.071 0.072 0.070 0.073 2,700,000 192,180 0.0712 5.764 5.684 5.764 5.604 5.844 33,725 5.6984 -1.37%
2014-04-22 0 0.073 0.072 0.074 0.070 0.078 22,420,000 1,628,000 0.0726 5.844 5.764 5.924 5.604 6.245 280,046 5.8133 -6.41%
2014-04-17 0 0.078 0.077 0.079 0.078 0.078 640,000 49,920 0.0780 6.245 6.164 6.325 6.245 6.245 7,994 6.2445 0.00%
2014-04-16 0 0.078 0.077 0.078 0.077 0.079 880,000 68,420 0.0778 6.245 6.164 6.245 6.164 6.325 10,992 6.2245 0.00%
2014-04-15 0 0.078 0.077 0.079 0.077 0.079 5,280,000 411,380 0.0779 6.245 6.164 6.325 6.164 6.325 65,952 6.2376 -1.27%
2014-04-14 0 0.079 0.078 0.080 0.078 0.084 23,970,000 1,913,730 0.0798 6.325 6.245 6.405 6.245 6.725 299,407 6.3917 1.28%
2014-04-11 0 0.078 0.078 0.079 0.077 0.085 9,940,000 786,200 0.0791 6.245 6.245 6.325 6.164 6.805 124,160 6.3322 0.00%
2014-04-10 0 0.078 0.078 0.079 0.078 0.080 8,680,000 682,060 0.0786 6.245 6.245 6.325 6.245 6.405 108,421 6.2908 -3.70%
2014-04-09 0 0.081 0.080 0.081 0.080 0.083 4,575,000 366,475 0.0801 6.485 6.405 6.485 6.405 6.645 57,146 6.4130 1.25%
2014-04-08 0 0.080 0.080 0.081 0.079 0.086 4,180,000 336,020 0.0804 6.405 6.405 6.485 6.325 6.885 52,212 6.4357 -2.44%
2014-04-07 0 0.082 0.081 0.083 0.082 0.085 3,860,000 317,500 0.0823 6.565 6.485 6.645 6.565 6.805 48,215 6.5851 -4.65%
2014-04-04 0 0.086 0.085 0.086 0.083 0.086 2,120,000 178,900 0.0844 6.885 6.805 6.885 6.645 6.885 26,481 6.7559 3.61%
2014-04-03 0 0.083 0.084 0.085 0.083 0.085 9,340,000 783,940 0.0839 6.645 6.725 6.805 6.645 6.805 116,665 6.7196 -1.19%
2014-04-02 0 0.084 0.084 0.085 0.083 0.086 7,500,000 631,040 0.0841 6.725 6.725 6.805 6.645 6.885 93,682 6.7360 -1.18%
2014-04-01 0 0.085 0.084 0.085 0.083 0.087 12,520,000 1,063,740 0.0850 6.805 6.725 6.805 6.645 6.965 156,386 6.8020 -2.30%
2014-03-31 0 0.087 0.085 0.087 0.083 0.087 2,900,000 250,700 0.0864 6.965 6.805 6.965 6.645 6.965 36,224 6.9209 0.00%
2014-03-28 0 0.087 0.085 0.087 0.084 0.087 3,660,000 313,640 0.0857 6.965 6.805 6.965 6.725 6.965 45,717 6.8605 2.35%
2014-03-27 0 0.085 0.085 0.086 0.082 0.087 6,220,000 521,200 0.0838 6.805 6.805 6.885 6.565 6.965 77,693 6.7084 -2.30%
2014-03-26 0 0.087 0.086 0.087 0.087 0.088 8,020,000 702,660 0.0876 6.965 6.885 6.965 6.965 7.045 100,177 7.0142 -1.14%
2014-03-25 0 0.088 0.087 0.088 0.086 0.088 5,780,000 506,340 0.0876 7.045 6.965 7.045 6.885 7.045 72,197 7.0133 0.00%
2014-03-24 0 0.088 0.087 0.089 0.082 0.089 18,935,000 1,629,395 0.0861 7.045 6.965 7.125 6.565 7.125 236,515 6.8892 4.76%
2014-03-21 0 0.084 0.082 0.085 0.080 0.085 14,520,000 1,192,880 0.0822 6.725 6.565 6.805 6.405 6.805 181,368 6.5771 5.00%
2014-03-20 0 0.080 0.080 0.081 0.080 0.081 4,140,000 331,580 0.0801 6.405 6.405 6.485 6.405 6.485 51,712 6.4120 -1.23%
2014-03-19 0 0.081 0.080 0.081 0.079 0.081 13,090,000 1,037,920 0.0793 6.485 6.405 6.485 6.325 6.485 163,506 6.3479 1.25%
2014-03-18 0 0.080 0.080 0.081 0.080 0.083 16,040,000 1,296,600 0.0808 6.405 6.405 6.485 6.405 6.645 200,354 6.4715 -2.44%
2014-03-17 0 0.082 0.082 0.083 0.078 0.083 15,160,000 1,241,300 0.0819 6.565 6.565 6.645 6.245 6.645 189,362 6.5552 -1.20%
2014-03-14 0 0.083 0.082 0.083 0.081 0.085 16,521,305 1,373,291 0.0831 6.645 6.565 6.645 6.485 6.805 206,366 6.6546 -1.19%
2014-03-13 0 0.084 0.083 0.084 0.081 0.091 125,660,000 10,562,580 0.0841 6.725 6.645 6.725 6.485 7.285 1,569,606 6.7294 -15.15%
2014-03-12 0 0.099 0.098 0.099 0.098 0.105 11,870,000 1,188,910 0.1002 7.926 7.846 7.926 7.846 8.406 148,267 8.0187 0.00%
2014-03-11 0 0.099 0.099 0.100 0.099 0.100 7,820,000 781,180 0.0999 7.926 7.926 8.006 7.926 8.006 97,679 7.9974 -1.00%
2014-03-10 0 0.100 0.100 0.102 0.098 0.110 1,540,000 152,480 0.0990 8.006 8.006 8.166 7.846 8.806 19,236 7.9268 0.00%
2014-03-07 0 0.100 0.099 0.100 0.098 0.100 1,990,000 197,600 0.0993 8.006 7.926 8.006 7.846 8.006 24,857 7.9495 0.00%
2014-03-06 0 0.100 0.098 0.100 0.099 0.101 2,920,000 292,980 0.1003 8.006 7.846 8.006 7.926 8.086 36,473 8.0327 2.04%
2014-03-05 0 0.098 0.097 0.099 0.098 0.100 1,900,000 186,600 0.0982 7.846 7.766 7.926 7.846 8.006 23,733 7.8626 0.00%
2014-03-04 0 0.098 0.098 0.100 0.097 0.100 8,191,500 807,707 0.0986 7.846 7.846 8.006 7.766 8.006 102,319 7.8940 -2.00%
2014-03-03 0 0.100 0.100 0.102 0.095 0.102 7,100,000 707,520 0.0997 8.006 8.006 8.166 7.606 8.166 88,685 7.9779 -2.91%
2014-02-28 0 0.103 0.103 0.104 0.102 0.103 1,480,000 152,260 0.1029 8.246 8.246 8.326 8.166 8.246 18,487 8.2363 0.00%
2014-02-27 0 0.103 0.102 0.105 0.101 0.104 2,480,000 253,340 0.1022 8.246 8.166 8.406 8.086 8.326 30,977 8.1782 -0.96%
2014-02-26 0 0.104 0.103 0.104 0.102 0.104 1,700,000 174,600 0.1027 8.326 8.246 8.326 8.166 8.326 21,235 8.2225 0.00%
2014-02-25 0 0.104 0.103 0.104 0.103 0.106 3,380,000 351,540 0.1040 8.326 8.246 8.326 8.246 8.486 42,219 8.3265 0.97%
2014-02-24 0 0.103 0.103 0.108 0.102 0.104 1,380,000 141,680 0.1027 8.246 8.246 8.646 8.166 8.326 17,237 8.2193 -3.74%
2014-02-21 0 0.107 0.105 0.107 0.099 0.111 15,260,000 1,592,840 0.1044 8.566 8.406 8.566 7.926 8.886 190,611 8.3565 -1.83%
2014-02-20 0 0.109 0.109 0.110 0.103 0.109 1,660,000 179,220 0.1080 8.726 8.726 8.806 8.246 8.726 20,735 8.6434 -2.68%
2014-02-19 0 0.112 0.111 0.113 0.112 0.114 2,030,000 229,050 0.1128 8.967 8.886 9.047 8.967 9.127 25,357 9.0332 0.90%
2014-02-18 0 0.111 0.111 0.112 0.111 0.112 2,180,000 243,040 0.1115 8.886 8.886 8.967 8.886 8.967 27,230 8.9254 -0.89%
2014-02-17 0 0.112 0.112 0.113 0.111 0.112 2,250,000 250,830 0.1115 8.967 8.967 9.047 8.886 8.967 28,105 8.9249 -1.75%
2014-02-14 0 0.114 0.113 0.114 0.112 0.116 2,261,500 255,894 0.1132 9.127 9.047 9.127 8.967 9.287 28,248 9.0588 -0.87%
2014-02-13 0 0.115 0.114 0.115 0.113 0.116 4,760,000 547,080 0.1149 9.207 9.127 9.207 9.047 9.287 59,457 9.2013 -0.86%
2014-02-12 0 0.116 0.115 0.116 0.112 0.116 3,500,000 400,020 0.1143 9.287 9.207 9.287 8.967 9.287 43,718 9.1500 3.57%
2014-02-11 0 0.112 0.111 0.112 0.108 0.116 7,440,000 839,240 0.1128 8.967 8.886 8.967 8.646 9.287 92,932 9.0307 8.74%
2014-02-10 0 0.103 0.103 0.107 0.102 0.102 20,000 2,040 0.1020 8.246 8.246 8.566 8.166 8.166 250 8.1659 -3.74%
2014-02-07 0 0.107 0.107 0.108 0.105 0.113 2,280,000 242,180 0.1062 8.566 8.566 8.646 8.406 9.047 28,479 8.5037 -2.73%
2014-02-06 0 0.110 0.108 0.110 0.100 0.110 2,820,000 303,380 0.1076 8.806 8.646 8.806 8.006 8.806 35,224 8.6128 12.24%
2014-02-05 0 0.098 0.098 0.102 0.098 0.102 1,040,000 103,880 0.0999 7.846 7.846 8.166 7.846 8.166 12,991 7.9966 -1.01%
2014-02-04 0 0.099 0.099 0.102 0.090 0.102 7,520,000 755,820 0.1005 7.926 7.926 8.166 7.205 8.166 93,932 8.0465 -2.94%
2014-01-30 0 0.102 0.100 0.103 0.098 0.103 2,810,000 281,620 0.1002 8.166 8.006 8.246 7.846 8.246 35,099 8.0235 -1.92%
2014-01-29 0 0.104 0.102 0.104 0.104 0.106 1,985,000 207,990 0.1048 8.326 8.166 8.326 8.326 8.486 24,794 8.3886 0.97%
2014-01-28 0 0.103 0.100 0.103 0.101 0.105 3,151,000 338,545 0.1074 8.246 8.006 8.246 8.086 8.406 39,359 8.6015 -2.83%
2014-01-27 0 0.106 0.104 0.106 0.106 0.109 1,360,000 144,340 0.1061 8.486 8.326 8.486 8.486 8.726 16,988 8.4968 -0.93%
2014-01-24 0 0.107 0.107 0.110 0.103 0.110 2,120,000 229,640 0.1083 8.566 8.566 8.806 8.246 8.806 26,481 8.6720 -3.60%
2014-01-23 0 0.111 0.111 0.114 0.110 0.115 780,000 85,940 0.1102 8.886 8.886 9.127 8.806 9.207 9,743 8.8208 0.00%
2014-01-22 0 0.111 0.111 0.112 0.110 0.112 2,720,000 302,100 0.1111 8.886 8.886 8.967 8.806 8.967 33,975 8.8918 -3.48%
2014-01-21 0 0.115 0.111 0.115 0.108 0.115 1,380,000 154,280 0.1118 9.207 8.886 9.207 8.646 9.207 17,237 8.9503 2.68%
2014-01-20 0 0.112 0.112 0.114 0.111 0.114 1,520,000 170,160 0.1119 8.967 8.967 9.127 8.886 9.127 18,986 8.9623 -0.88%
2014-01-17 0 0.113 0.111 0.113 0.108 0.115 2,180,000 242,480 0.1112 9.047 8.886 9.047 8.646 9.207 27,230 8.9048 -0.88%
2014-01-16 0 0.114 0.111 0.114 0.111 0.111 40,000 4,440 0.1110 9.127 8.886 9.127 8.886 8.886 500 8.8865 -0.87%
2014-01-15 0 0.115 0.110 0.115 0.102 0.115 7,060,000 801,260 0.1135 9.207 8.806 9.207 8.166 9.207 88,186 9.0861 1.77%
2014-01-14 0 0.113 0.112 0.114 0.110 0.115 1,470,000 164,480 0.1119 9.047 8.967 9.127 8.806 9.207 18,362 8.9578 0.89%
2014-01-13 0 0.112 0.112 0.115 0.110 0.116 8,140,000 905,320 0.1112 8.967 8.967 9.207 8.806 9.287 101,676 8.9040 -2.61%
2014-01-10 0 0.115 0.114 0.115 0.115 0.116 340,000 39,120 0.1151 9.207 9.127 9.207 9.207 9.287 4,247 9.2114 0.88%
2014-01-09 0 0.114 0.114 0.116 0.114 0.116 2,760,000 319,440 0.1157 9.127 9.127 9.287 9.127 9.287 34,475 9.2659 0.00%
2014-01-08 0 0.114 0.114 0.117 0.113 0.116 2,680,000 308,220 0.1150 9.127 9.127 9.367 9.047 9.287 33,476 9.2073 -1.72%
2014-01-07 0 0.116 0.115 0.116 0.110 0.120 11,820,000 1,349,800 0.1142 9.287 9.207 9.287 8.806 9.607 147,642 9.1424 -0.85%
2014-01-06 0 0.117 0.115 0.117 0.114 0.118 1,720,000 199,220 0.1158 9.367 9.207 9.367 9.127 9.447 21,484 9.2728 -0.85%
2014-01-03 0 0.118 0.117 0.118 0.110 0.120 5,630,000 666,320 0.1184 9.447 9.367 9.447 8.806 9.607 70,324 9.4750 1.72%
2014-01-02 0 0.116 0.116 0.117 0.114 0.117 3,060,000 353,140 0.1154 9.287 9.287 9.367 9.127 9.367 38,222 9.2391 -1.69%
2013-12-31 0 0.118 0.117 0.118 0.116 0.118 480,000 56,100 0.1169 9.447 9.367 9.447 9.287 9.447 5,996 9.3568 0.00%
2013-12-30 0 0.118 0.118 0.119 0.116 0.122 7,760,000 924,420 0.1191 9.447 9.447 9.527 9.287 9.767 96,929 9.5370 -0.84%
2013-12-27 0 0.119 0.119 0.121 0.118 0.121 1,503,000 180,010 0.1198 9.527 9.527 9.687 9.447 9.687 18,774 9.5884 -2.46%
2013-12-24 0 0.122 0.118 0.122 0.118 0.122 1,220,000 148,020 0.1213 9.767 9.447 9.767 9.447 9.767 15,239 9.7133 3.39%
2013-12-23 0 0.118 0.118 0.122 0.108 0.121 9,640,000 1,118,600 0.1160 9.447 9.447 9.767 8.646 9.687 120,412 9.2898 0.00%
2013-12-20 0 0.118 0.118 0.120 0.118 0.123 5,160,000 627,560 0.1216 9.447 9.447 9.607 9.447 9.847 64,453 9.7367 0.00%
2013-12-19 0 0.118 0.111 0.124 0.118 0.126 4,620,000 553,200 0.1197 9.447 8.886 9.927 9.447 10.09 57,708 9.5862 -1.67%
2013-12-18 0 0.120 0.118 0.120 0.120 0.120 100,000 12,000 0.1200 9.607 9.447 9.607 9.607 9.607 1,249 9.6070 -1.64%
2013-12-17 0 0.122 0.117 0.123 0.117 0.123 360,000 43,900 0.1219 9.767 9.367 9.847 9.367 9.847 4,497 9.7627 -0.81%
2013-12-16 0 0.123 0.122 0.125 0.123 0.128 7,760,000 970,780 0.1251 9.847 9.767 10.01 9.847 10.25 96,929 10.015 -1.60%
2013-12-13 0 0.125 0.122 0.125 0.122 0.125 2,663,000 330,182 0.1240 10.01 9.767 10.01 9.767 10.01 33,263 9.9263 0.00%
2013-12-12 0 0.125 0.124 0.125 0.124 0.128 7,520,000 952,160 0.1266 10.01 9.927 10.01 9.927 10.25 93,932 10.137 0.81%
2013-12-11 0 0.124 0.124 0.127 0.124 0.128 1,840,000 230,820 0.1254 9.927 9.927 10.17 9.927 10.25 22,983 10.043 -3.13%
2013-12-10 0 0.128 0.127 0.128 0.127 0.130 3,420,000 437,720 0.1280 10.25 10.17 10.25 10.17 10.41 42,719 10.247 -1.54%
2013-12-09 0 0.130 0.129 0.130 0.123 0.135 15,660,000 2,020,360 0.1290 10.41 10.33 10.41 9.847 10.81 195,607 10.329 -1.52%
2013-12-06 0 0.132 0.130 0.132 0.122 0.132 13,340,000 1,711,240 0.1283 10.57 10.41 10.57 9.767 10.57 166,629 10.270 5.60%
2013-12-05 0 0.125 0.123 0.125 0.123 0.125 19,860,000 2,449,460 0.1233 10.01 9.847 10.01 9.847 10.01 248,069 9.8741 2.46%
2013-12-04 0 0.122 0.122 0.123 0.121 0.124 14,200,000 1,752,340 0.1234 9.767 9.767 9.847 9.687 9.927 177,371 9.8795 -0.81%
2013-12-03 0 0.123 0.123 0.125 0.123 0.128 13,080,000 1,656,860 0.1267 9.847 9.847 10.01 9.847 10.25 163,381 10.141 -3.91%
2013-12-02 0 0.128 0.125 0.129 0.124 0.130 9,840,000 1,239,840 0.1260 10.25 10.01 10.33 9.927 10.41 122,910 10.087 1.59%
2013-11-29 0 0.126 0.125 0.127 0.120 0.130 20,570,000 2,599,420 0.1264 10.09 10.01 10.17 9.607 10.41 256,938 10.117 0.80%
2013-11-28 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 10.01 - - - - 0 - 0.00%
2013-11-14 0 0.125 0.125 0.126 0.123 0.128 39,510,000 5,020,430 0.1271 10.01 10.01 10.09 9.847 10.25 493,515 10.173 -3.10%
2013-11-13 0 0.129 0.127 0.129 0.126 0.130 27,676,000 3,518,452 0.1271 10.33 10.17 10.33 10.09 10.41 345,698 10.178 3.20%
2013-11-12 0 0.125 0.124 0.127 0.125 0.126 3,900,000 491,100 0.1259 10.01 9.927 10.17 10.01 10.09 48,714 10.081 0.00%
2013-11-11 0 0.125 0.125 0.127 0.125 0.129 7,250,000 914,680 0.1262 10.01 10.01 10.17 10.01 10.33 90,559 10.100 0.81%
2013-11-08 0 0.124 0.124 0.125 0.123 0.125 4,680,000 580,600 0.1241 9.927 9.927 10.01 9.847 10.01 58,457 9.9320 -2.36%
2013-11-07 0 0.127 0.126 0.127 0.125 0.129 3,760,000 478,400 0.1272 10.17 10.09 10.17 10.01 10.33 46,966 10.186 0.00%
2013-11-06 0 0.127 0.125 0.127 0.125 0.128 26,140,000 3,321,700 0.1271 10.17 10.01 10.17 10.01 10.25 326,512 10.173 -0.78%
2013-11-05 0 0.128 0.125 0.128 0.124 0.128 39,340,000 4,954,040 0.1259 10.25 10.01 10.25 9.927 10.25 491,392 10.082 0.79%
2013-11-04 0 0.127 0.127 0.128 0.125 0.134 3,720,000 474,360 0.1275 10.17 10.17 10.25 10.01 10.73 46,466 10.209 -2.31%
2013-11-01 0 0.130 0.129 0.130 0.125 0.134 14,370,000 1,845,210 0.1284 10.41 10.33 10.41 10.01 10.73 179,494 10.280 0.00%
2013-10-31 0 0.130 0.129 0.130 0.129 0.143 21,420,000 2,837,160 0.1325 10.41 10.33 10.41 10.33 11.45 267,555 10.604 -7.14%
2013-10-30 0 0.140 0.139 0.141 0.140 0.147 7,360,000 1,057,060 0.1436 11.21 11.13 11.29 11.21 11.77 91,933 11.498 -1.41%
2013-10-29 0 0.142 0.135 0.144 0.130 0.144 11,675,000 1,590,575 0.1362 11.37 10.81 11.53 10.41 11.53 145,831 10.907 0.00%
2013-10-28 0 0.142 0.141 0.143 0.139 0.143 4,746,000 664,266 0.1400 11.37 11.29 11.45 11.13 11.45 59,282 11.205 1.43%
2013-10-25 0 0.140 0.140 0.145 0.138 0.147 9,260,000 1,323,460 0.1429 11.21 11.21 11.61 11.05 11.77 115,666 11.442 -1.41%
2013-10-24 0 0.142 0.140 0.142 0.138 0.142 5,910,000 827,270 0.1400 11.37 11.21 11.37 11.05 11.37 73,821 11.206 1.43%
2013-10-23 0 0.140 0.140 0.143 0.139 0.144 8,380,000 1,182,540 0.1411 11.21 11.21 11.45 11.13 11.53 104,674 11.297 -2.10%
2013-10-22 0 0.143 0.142 0.148 0.141 0.153 14,500,000 2,127,080 0.1467 11.45 11.37 11.85 11.29 12.25 181,118 11.744 -4.03%
2013-10-21 0 0.149 0.147 0.149 0.140 0.149 28,920,000 4,220,720 0.1459 11.93 11.77 11.93 11.21 11.93 361,237 11.684 6.43%
2013-10-18 0 0.140 0.138 0.140 0.134 0.142 17,361,000 2,410,162 0.1388 11.21 11.05 11.21 10.73 11.37 216,854 11.114 5.26%
2013-10-17 0 0.133 0.132 0.133 0.133 0.140 20,060,000 2,732,720 0.1362 10.65 10.57 10.65 10.65 11.21 250,567 10.906 -1.48%
2013-10-16 0 0.135 0.133 0.135 0.130 0.142 22,540,000 3,039,360 0.1348 10.81 10.65 10.81 10.41 11.37 281,545 10.795 3.05%
2013-10-15 0 0.131 0.130 0.132 0.123 0.132 13,860,000 1,764,080 0.1273 10.49 10.41 10.57 9.847 10.57 173,124 10.190 2.34%
2013-10-11 0 0.128 0.128 0.130 0.122 0.133 22,740,000 2,886,540 0.1269 10.25 10.25 10.41 9.767 10.65 284,043 10.162 -1.54%
2013-10-10 0 0.130 0.130 0.131 0.127 0.138 23,150,000 3,046,150 0.1316 10.41 10.41 10.49 10.17 11.05 289,164 10.534 -0.76%
2013-10-09 0 0.131 0.131 0.133 0.131 0.146 25,220,000 3,387,320 0.1343 10.49 10.49 10.65 10.49 11.69 315,020 10.753 -7.09%
2013-10-08 0 0.141 0.141 0.142 0.125 0.147 93,047,000 12,991,129 0.1396 11.29 11.29 11.37 10.01 11.77 1,162,240 11.178 11.90%
2013-10-07 0 0.126 0.126 0.127 0.114 0.127 33,680,000 4,073,260 0.1209 10.09 10.09 10.17 9.127 10.17 420,693 9.6823 10.53%
2013-10-04 0 0.114 0.113 0.115 0.111 0.116 11,040,000 1,251,480 0.1134 9.127 9.047 9.207 8.886 9.287 137,899 9.0753 0.88%
2013-10-03 0 0.113 0.112 0.113 0.109 0.124 29,800,000 3,441,780 0.1155 9.047 8.967 9.047 8.726 9.927 372,229 9.2464 4.63%
2013-10-02 0 0.108 0.108 0.110 0.108 0.111 5,405,000 594,100 0.1099 8.646 8.646 8.806 8.646 8.886 67,513 8.7997 -2.70%
2013-09-30 0 0.111 0.108 0.111 0.107 0.111 3,240,000 354,800 0.1095 8.886 8.646 8.886 8.566 8.886 40,471 8.7669 2.78%
2013-09-27 0 0.108 0.108 0.109 0.107 0.112 4,949,000 544,060 0.1099 8.646 8.646 8.726 8.566 8.967 61,817 8.8011 -1.82%
2013-09-26 0 0.110 0.108 0.110 0.107 0.110 8,291,000 910,660 0.1098 8.806 8.646 8.806 8.566 8.806 103,562 8.7934 0.00%
2013-09-25 0 0.110 0.106 0.110 0.106 0.111 2,600,000 280,520 0.1079 8.806 8.486 8.806 8.486 8.886 32,476 8.6377 -0.90%
2013-09-24 0 0.111 0.109 0.112 0.109 0.114 14,740,227 1,637,763 0.1111 8.886 8.726 8.967 8.726 9.127 184,119 8.8952 -4.31%
2013-09-23 0 0.116 0.113 0.116 0.106 0.116 33,800,000 3,716,360 0.1100 9.287 9.047 9.287 8.486 9.287 422,192 8.8025 9.43%
2013-09-19 0 0.106 0.105 0.106 0.104 0.107 4,245,000 448,335 0.1056 8.486 8.406 8.486 8.326 8.566 53,024 8.4553 0.95%
2013-09-18 0 0.105 0.104 0.106 0.104 0.105 2,620,000 274,900 0.1049 8.406 8.326 8.486 8.326 8.406 32,726 8.4000 -1.87%
2013-09-17 0 0.107 0.106 0.108 0.098 0.108 38,800,000 3,966,240 0.1022 8.566 8.486 8.646 7.846 8.646 484,647 8.1838 3.88%
2013-09-16 0 0.103 0.103 0.104 0.101 0.103 3,540,000 362,760 0.1025 8.246 8.246 8.326 8.086 8.246 44,218 8.2039 -0.96%
2013-09-13 0 0.104 0.102 0.104 0.102 0.104 960,000 99,300 0.1034 8.326 8.166 8.326 8.166 8.326 11,991 8.2810 1.96%
2013-09-12 0 0.102 0.101 0.104 0.102 0.105 3,665,000 382,295 0.1043 8.166 8.086 8.326 8.166 8.406 45,779 8.3509 -0.97%
2013-09-11 0 0.103 0.102 0.103 0.103 0.106 5,260,000 547,740 0.1041 8.246 8.166 8.246 8.246 8.486 65,702 8.3367 -2.83%
2013-09-10 0 0.106 0.105 0.106 0.103 0.106 3,410,000 357,580 0.1049 8.486 8.406 8.486 8.246 8.486 42,594 8.3951 0.00%
2013-09-09 0 0.106 0.104 0.107 0.103 0.108 3,140,000 329,080 0.1048 8.486 8.326 8.566 8.246 8.646 39,221 8.3903 -1.85%
2013-09-06 0 0.108 0.105 0.108 0.105 0.110 4,020,000 435,440 0.1083 8.646 8.406 8.646 8.406 8.806 50,213 8.6718 0.00%
2013-09-05 0 0.108 0.107 0.108 0.102 0.109 6,240,000 666,040 0.1067 8.646 8.566 8.646 8.166 8.726 77,943 8.5452 5.88%
2013-09-04 0 0.102 0.101 0.103 0.101 0.104 2,700,000 278,100 0.1030 8.166 8.086 8.246 8.086 8.326 33,725 8.2460 -0.97%
2013-09-03 0 0.103 0.102 0.103 0.103 0.105 5,280,000 552,380 0.1046 8.246 8.166 8.246 8.246 8.406 65,952 8.3755 0.00%
2013-09-02 0 0.103 0.102 0.104 0.102 0.105 3,980,000 413,160 0.1038 8.246 8.166 8.326 8.166 8.406 49,714 8.3108 1.98%
2013-08-30 0 0.101 0.102 0.103 0.101 0.103 5,705,000 576,795 0.1011 8.086 8.166 8.246 8.086 8.246 71,261 8.0942 -2.88%
2013-08-29 0 0.104 0.101 0.104 0.101 0.105 2,780,000 283,660 0.1020 8.326 8.086 8.326 8.086 8.406 34,725 8.1688 0.00%
2013-08-28 0 0.104 0.102 0.104 0.101 0.106 11,680,000 1,211,240 0.1037 8.326 8.166 8.326 8.086 8.486 145,894 8.3022 -0.95%
2013-08-27 0 0.105 0.103 0.105 0.104 0.105 920,000 95,920 0.1043 8.406 8.246 8.406 8.326 8.406 11,492 8.3469 0.96%
2013-08-26 0 0.104 0.103 0.104 0.102 0.106 4,060,000 421,200 0.1037 8.326 8.246 8.326 8.166 8.486 50,713 8.3056 -0.95%
2013-08-23 0 0.105 0.105 0.107 0.105 0.108 7,580,000 808,900 0.1067 8.406 8.406 8.566 8.406 8.646 94,681 8.5434 0.00%
2013-08-22 0 0.105 0.104 0.108 0.104 0.108 6,320,000 667,420 0.1056 8.406 8.326 8.646 8.326 8.646 78,942 8.4545 -2.78%
2013-08-21 0 0.108 0.105 0.108 0.106 0.108 4,560,000 487,960 0.1070 8.646 8.406 8.646 8.486 8.646 56,958 8.5669 0.00%
2013-08-20 0 0.108 0.107 0.108 0.108 0.110 2,300,000 249,000 0.1083 8.646 8.566 8.646 8.646 8.806 28,729 8.6672 0.00%
2013-08-19 0 0.108 0.107 0.108 0.105 0.108 11,220,000 1,207,200 0.1076 8.646 8.566 8.646 8.406 8.646 140,148 8.6138 -0.92%
2013-08-16 0 0.109 0.108 0.109 0.102 0.109 7,840,000 828,320 0.1057 8.726 8.646 8.726 8.166 8.726 97,929 8.4584 -0.91%
2013-08-15 0 0.110 0.109 0.110 0.107 0.114 12,970,000 1,430,960 0.1103 8.806 8.726 8.806 8.566 9.127 162,007 8.8327 0.92%
2013-08-13 0 0.109 0.108 0.109 0.105 0.112 13,421,000 1,452,560 0.1082 8.726 8.646 8.726 8.406 8.967 167,640 8.6647 -2.68%
2013-08-12 0 0.112 0.111 0.112 0.110 0.115 13,840,000 1,562,000 0.1129 8.967 8.886 8.967 8.806 9.207 172,874 9.0355 -0.88%
2013-08-09 0 0.113 0.114 0.115 0.113 0.123 24,060,000 2,791,540 0.1160 9.047 9.127 9.207 9.047 9.847 300,531 9.2887 -4.24%
2013-08-08 0 0.118 0.118 0.122 0.118 0.124 27,570,000 3,342,440 0.1212 9.447 9.447 9.767 9.447 9.927 344,374 9.7058 -0.84%
2013-08-07 0 0.119 0.118 0.119 0.112 0.120 24,560,000 2,861,340 0.1165 9.527 9.447 9.527 8.967 9.607 306,776 9.3271 1.71%
2013-08-06 0 0.117 0.117 0.118 0.109 0.121 43,400,000 5,063,120 0.1167 9.367 9.367 9.447 8.726 9.687 542,105 9.3397 6.36%
2013-08-05 0 0.110 0.106 0.110 0.104 0.111 18,180,000 1,936,680 0.1065 8.806 8.486 8.806 8.326 8.886 227,084 8.5285 5.77%
2013-08-02 0 0.104 0.102 0.104 0.102 0.108 4,220,000 438,340 0.1039 8.326 8.166 8.326 8.166 8.646 52,712 8.3158 -0.95%
2013-08-01 0 0.105 0.103 0.105 0.101 0.108 29,600,000 3,082,880 0.1042 8.406 8.246 8.406 8.086 8.646 369,731 8.3382 5.00%
2013-07-31 0 0.100 0.098 0.100 0.099 0.101 8,585,000 865,800 0.1009 8.006 7.846 8.006 7.926 8.086 107,234 8.0739 1.01%
2013-07-30 0 0.099 0.099 0.102 0.099 0.103 10,780,000 1,085,980 0.1007 7.926 7.926 8.166 7.926 8.246 134,652 8.0651 -1.98%
2013-07-29 0 0.101 0.101 0.102 0.100 0.103 8,220,000 830,800 0.1011 8.086 8.086 8.166 8.006 8.246 102,675 8.0915 2.02%
2013-07-26 0 0.099 0.099 0.100 0.098 0.108 53,060,000 5,433,890 0.1024 7.926 7.926 8.006 7.846 8.646 662,767 8.1988 -1.98%
2013-07-25 0 0.101 0.101 0.102 0.091 0.105 39,520,000 3,862,600 0.0977 8.086 8.086 8.166 7.285 8.406 493,640 7.8247 12.22%
2013-07-24 0 0.090 0.090 0.093 0.090 0.093 11,900,000 1,084,520 0.0911 7.205 7.205 7.445 7.205 7.445 148,642 7.2962 -1.10%
2013-07-23 0 0.091 0.090 0.091 0.089 0.093 7,580,000 696,700 0.0919 7.285 7.205 7.285 7.125 7.445 94,681 7.3584 -2.15%
2013-07-22 0 0.093 0.089 0.093 0.089 0.093 7,760,000 712,940 0.0919 7.445 7.125 7.445 7.125 7.445 96,929 7.3553 1.09%
2013-07-19 0 0.092 0.089 0.092 0.090 0.093 5,120,000 472,380 0.0923 7.365 7.125 7.365 7.205 7.445 63,953 7.3863 -2.13%
2013-07-18 0 0.094 0.093 0.095 0.093 0.098 4,220,000 404,900 0.0959 7.525 7.445 7.606 7.445 7.846 52,712 7.6814 -3.09%
2013-07-17 0 0.097 0.094 0.097 0.094 0.098 36,960,000 3,517,320 0.0952 7.766 7.525 7.766 7.525 7.846 461,664 7.6188 1.04%
2013-07-16 0 0.096 0.094 0.096 0.093 0.096 14,060,000 1,340,800 0.0954 7.686 7.525 7.686 7.445 7.686 175,622 7.6346 -1.03%
2013-07-15 0 0.097 0.095 0.097 0.095 0.097 13,800,000 1,315,380 0.0953 7.766 7.606 7.766 7.606 7.766 172,374 7.6309 2.11%
2013-07-12 0 0.095 0.094 0.097 0.094 0.097 8,545,000 817,095 0.0956 7.606 7.525 7.766 7.525 7.766 106,735 7.6554 -1.04%
2013-07-11 0 0.096 0.095 0.097 0.091 0.096 14,480,000 1,368,980 0.0945 7.686 7.606 7.766 7.285 7.686 180,868 7.5689 0.00%
2013-07-10 0 0.096 0.094 0.096 0.086 0.099 27,695,000 2,611,410 0.0943 7.686 7.525 7.686 6.885 7.926 345,935 7.5488 9.09%
2013-07-09 1 - - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2013-06-28 0 0.088 0.084 0.088 0.085 0.090 11,020,000 960,760 0.0872 7.045 6.725 7.045 6.805 7.205 137,650 6.9797 -1.12%
2013-06-27 0 0.089 0.086 0.089 0.080 0.090 20,400,000 1,700,020 0.0833 7.125 6.885 7.125 6.405 7.205 254,814 6.6716 8.54%
2013-06-26 0 0.082 0.080 0.082 0.079 0.083 19,880,000 1,608,260 0.0809 6.565 6.405 6.565 6.325 6.645 248,319 6.4766 3.80%
2013-06-25 0 0.079 0.077 0.080 0.074 0.081 19,860,000 1,547,500 0.0779 6.325 6.164 6.405 5.924 6.485 248,069 6.2382 5.33%
2013-06-24 0 0.075 0.073 0.075 0.073 0.077 2,800,000 210,420 0.0752 6.004 5.844 6.004 5.844 6.164 34,975 6.0164 -2.60%
2013-06-21 0 0.077 0.077 0.080 0.077 0.078 340,000 26,460 0.0778 6.164 6.164 6.405 6.164 6.245 4,247 6.2304 -1.28%
2013-06-20 0 0.078 0.078 0.080 0.078 0.081 6,870,000 552,060 0.0804 6.245 6.245 6.405 6.245 6.485 85,812 6.4333 -2.50%
2013-06-19 0 0.080 0.079 0.080 0.079 0.082 11,149,500 898,692 0.0806 6.405 6.325 6.405 6.325 6.565 139,267 6.4530 3.90%
2013-06-18 0 0.077 0.077 0.080 0.077 0.080 2,840,000 221,660 0.0780 6.164 6.164 6.405 6.164 6.405 35,474 6.2485 -3.75%
2013-06-17 0 0.080 0.076 0.080 0.080 0.081 1,300,000 104,900 0.0807 6.405 6.084 6.405 6.405 6.485 16,238 6.4601 -1.23%
2013-06-14 0 0.081 0.077 0.081 0.072 0.082 3,320,000 245,020 0.0738 6.485 6.164 6.485 5.764 6.565 41,470 5.9084 6.58%
2013-06-13 0 0.076 0.073 0.076 0.071 0.076 860,000 64,100 0.0745 6.084 5.844 6.084 5.684 6.084 10,742 5.9671 -1.30%
2013-06-11 0 0.077 0.077 0.079 0.075 0.078 1,155,000 88,860 0.0769 6.164 6.164 6.325 6.004 6.245 14,427 6.1593 -2.53%
2013-06-10 0 0.079 0.078 0.080 0.077 0.079 1,220,000 95,180 0.0780 6.325 6.245 6.405 6.164 6.325 15,239 6.2459 -1.25%
2013-06-07 0 0.080 0.078 0.080 0.078 0.080 1,880,000 148,520 0.0790 6.405 6.245 6.405 6.245 6.405 23,483 6.3246 0.00%
2013-06-06 0 0.080 0.079 0.080 0.078 0.081 2,540,004 200,360 0.0789 6.405 6.325 6.405 6.245 6.485 31,727 6.3151 -3.61%
2013-06-05 0 0.083 0.081 0.083 0.078 0.086 12,630,000 1,015,520 0.0804 6.645 6.485 6.645 6.245 6.885 157,760 6.4371 -5.68%
2013-06-04 0 0.088 0.086 0.088 0.086 0.088 670,000 58,140 0.0868 7.045 6.885 7.045 6.885 7.045 8,369 6.9471 0.00%
2013-06-03 0 0.088 0.087 0.089 0.087 0.088 2,460,000 215,360 0.0875 7.045 6.965 7.125 6.965 7.045 30,728 7.0087 0.00%
2013-05-31 0 0.088 0.087 0.088 0.085 0.088 560,000 48,180 0.0860 7.045 6.965 7.045 6.805 7.045 6,995 6.8879 3.53%
2013-05-30 0 0.085 0.085 0.089 0.085 0.087 1,930,000 167,400 0.0867 6.805 6.805 7.125 6.805 6.965 24,107 6.9439 -2.30%
2013-05-29 0 0.087 0.087 0.089 0.087 0.087 420,000 36,540 0.0870 6.965 6.965 7.125 6.965 6.965 5,246 6.9651 -2.25%
2013-05-28 0 0.089 0.087 0.089 0.087 0.089 700,000 61,780 0.0883 7.125 6.965 7.125 6.965 7.125 8,744 7.0657 1.14%
2013-05-27 0 0.088 0.086 0.089 0.088 0.088 100,000 8,800 0.0880 7.045 6.885 7.125 7.045 7.045 1,249 7.0451 -1.12%
2013-05-24 0 0.089 0.085 0.089 0.086 0.089 1,460,000 126,340 0.0865 7.125 6.805 7.125 6.885 7.125 18,237 6.9278 0.00%
2013-05-23 0 0.089 0.087 0.088 0.086 0.089 3,960,000 345,940 0.0874 7.125 6.965 7.045 6.885 7.125 49,464 6.9938 -4.30%
2013-05-22 0 0.093 0.088 0.093 0.085 0.093 3,260,000 281,820 0.0864 7.445 7.045 7.445 6.805 7.445 40,720 6.9209 5.68%
2013-05-21 0 0.088 0.088 0.089 0.088 0.089 760,000 66,900 0.0880 7.045 7.045 7.125 7.045 7.125 9,493 7.0472 -2.22%
2013-05-20 0 0.090 0.087 0.090 0.088 0.091 1,545,000 137,465 0.0890 7.205 6.965 7.205 7.045 7.285 19,298 7.1231 -1.10%
2013-05-16 0 0.091 0.090 0.092 0.090 0.091 1,080,000 98,200 0.0909 7.285 7.205 7.365 7.205 7.285 13,490 7.2794 -1.09%
2013-05-15 0 0.092 0.091 0.093 0.091 0.096 4,100,000 383,000 0.0934 7.365 7.285 7.445 7.285 7.686 51,213 7.4786 2.22%
2013-05-14 0 0.090 0.089 0.091 - - 0 0 - 7.205 7.125 7.285 - - 0 - 0.00%
2013-05-13 0 0.090 0.089 0.094 - - 0 0 - 7.205 7.125 7.525 - - 0 - 0.00%
2013-05-10 0 0.090 0.088 0.092 0.087 0.090 960,000 85,000 0.0885 7.205 7.045 7.365 6.965 7.205 11,991 7.0885 0.00%
2013-05-09 0 0.090 0.090 0.092 0.089 0.090 1,780,000 159,440 0.0896 7.205 7.205 7.365 7.125 7.205 22,234 7.1711 0.00%
2013-05-08 0 0.090 0.089 0.092 0.089 0.090 1,695,000 151,630 0.0895 7.205 7.125 7.365 7.125 7.205 21,172 7.1618 -1.10%
2013-05-07 0 0.091 0.090 0.092 0.088 0.093 450,000 41,140 0.0914 7.285 7.205 7.365 7.045 7.445 5,621 7.3191 -2.15%
2013-05-06 0 0.093 0.090 0.093 0.090 0.094 420,000 38,640 0.0920 7.445 7.205 7.445 7.205 7.525 5,246 7.3654 0.00%
2013-05-03 0 0.093 0.091 0.093 0.087 0.093 1,240,500 111,081 0.0895 7.445 7.285 7.445 6.965 7.445 15,495 7.1688 4.49%
2013-05-02 0 0.089 0.089 0.092 0.089 0.091 820,000 73,380 0.0895 7.125 7.125 7.365 7.125 7.285 10,243 7.1642 -2.20%
2013-04-30 0 0.091 0.090 0.092 0.090 0.093 7,580,000 689,660 0.0910 7.285 7.205 7.365 7.205 7.445 94,681 7.2840 -2.15%
2013-04-29 0 0.093 0.092 0.093 0.092 0.093 2,010,000 186,830 0.0930 7.445 7.365 7.445 7.365 7.445 25,107 7.4414 0.00%
2013-04-26 0 0.093 0.093 0.095 0.093 0.096 2,180,000 203,680 0.0934 7.445 7.445 7.606 7.445 7.686 27,230 7.4799 -2.11%
2013-04-25 0 0.095 0.094 0.095 0.093 0.097 27,788,000 2,638,444 0.0949 7.606 7.525 7.606 7.445 7.766 347,097 7.6015 0.00%
2013-04-24 0 0.095 0.093 0.095 0.093 0.096 10,260,000 973,380 0.0949 7.606 7.445 7.606 7.445 7.686 128,157 7.5952 0.00%
2013-04-23 0 0.095 0.093 0.095 0.093 0.098 57,022,500 5,407,780 0.0948 7.606 7.445 7.606 7.445 7.846 712,262 7.5924 0.00%
2013-04-22 0 0.095 0.093 0.095 0.094 0.096 23,700,000 2,249,460 0.0949 7.606 7.445 7.606 7.525 7.686 296,034 7.5986 1.06%
2013-04-19 0 0.094 0.093 0.094 0.093 0.095 2,510,000 235,280 0.0937 7.525 7.445 7.525 7.445 7.606 31,352 7.5044 1.08%
2013-04-18 0 0.093 0.093 0.094 0.092 0.095 6,820,000 636,100 0.0933 7.445 7.445 7.525 7.365 7.606 85,188 7.4670 1.09%
2013-04-17 0 0.092 0.092 0.093 0.092 0.095 1,880,000 175,020 0.0931 7.365 7.365 7.445 7.365 7.606 23,483 7.4531 -3.16%
2013-04-16 0 0.095 0.092 0.095 0.092 0.095 2,800,000 262,260 0.0937 7.606 7.365 7.606 7.365 7.606 34,975 7.4986 -1.04%
2013-04-15 0 0.096 0.094 0.096 0.094 0.100 10,780,000 1,041,220 0.0966 7.686 7.525 7.686 7.525 8.006 134,652 7.7327 -3.03%
2013-04-12 0 0.099 0.097 0.099 0.096 0.099 13,760,000 1,338,040 0.0972 7.926 7.766 7.926 7.686 7.926 171,875 7.7850 2.06%
2013-04-11 0 0.097 0.096 0.098 0.096 0.102 16,260,000 1,587,900 0.0977 7.766 7.686 7.846 7.686 8.166 203,102 7.8182 -2.02%
2013-04-10 0 0.099 0.099 0.100 0.087 0.102 45,640,000 4,399,040 0.0964 7.926 7.926 8.006 6.965 8.166 570,084 7.7165 16.47%
2013-04-09 0 0.085 0.085 0.089 0.084 0.084 150,000 12,500 0.0833 6.805 6.805 7.125 6.725 6.725 1,874 6.6715 1.19%
2013-04-08 0 0.084 0.083 0.085 0.084 0.086 1,980,000 167,220 0.0845 6.725 6.645 6.805 6.725 6.885 24,732 6.7613 0.00%
2013-04-05 0 0.084 0.084 0.086 0.084 0.088 1,420,000 120,840 0.0851 6.725 6.725 6.885 6.725 7.045 17,737 6.8128 -6.67%
2013-04-03 0 0.090 0.088 0.090 0.086 0.090 1,300,000 115,080 0.0885 7.205 7.045 7.205 6.885 7.205 16,238 7.0870 0.00%
2013-04-02 0 0.090 0.090 0.091 0.090 0.093 8,120,000 738,120 0.0909 7.205 7.205 7.285 7.205 7.445 101,426 7.2774 -2.17%
2013-03-28 0 0.092 0.090 0.092 0.088 0.092 2,820,000 254,440 0.0902 7.365 7.205 7.365 7.045 7.365 35,224 7.2234 -1.08%
2013-03-27 0 0.093 0.090 0.094 0.093 0.093 140,000 13,020 0.0930 7.445 7.205 7.525 7.445 7.445 1,749 7.4454 2.20%
2013-03-26 0 0.091 0.091 0.092 0.090 0.092 2,500,000 227,980 0.0912 7.285 7.285 7.365 7.205 7.365 31,227 7.3007 0.00%
2013-03-25 0 0.091 0.090 0.091 0.091 0.096 1,060,000 99,360 0.0937 7.285 7.205 7.285 7.285 7.686 13,240 7.5043 -1.09%
2013-03-22 0 0.092 0.092 0.094 0.092 0.092 980,000 90,400 0.0922 7.365 7.365 7.525 7.365 7.365 12,241 7.3850 -2.13%
2013-03-21 0 0.094 0.092 0.095 0.093 0.097 1,680,000 158,480 0.0943 7.525 7.365 7.606 7.445 7.766 20,985 7.5522 0.00%
2013-03-20 0 0.094 0.092 0.094 0.091 0.095 1,560,000 143,200 0.0918 7.525 7.365 7.525 7.285 7.606 19,486 7.3489 3.30%
2013-03-19 0 0.091 0.091 0.093 0.091 0.097 5,018,565 475,260 0.0947 7.285 7.285 7.445 7.285 7.766 62,686 7.5816 0.00%
2013-03-18 0 0.091 0.091 0.092 0.089 0.095 1,620,000 147,740 0.0912 7.285 7.285 7.365 7.125 7.606 20,235 7.3011 -3.19%
2013-03-15 0 0.094 0.094 0.097 0.093 0.095 2,940,000 276,660 0.0941 7.525 7.525 7.766 7.445 7.606 36,723 7.5337 -1.05%
2013-03-14 0 0.095 0.095 0.096 0.093 0.095 5,820,000 545,180 0.0937 7.606 7.606 7.686 7.445 7.606 72,697 7.4993 0.00%
2013-03-13 0 0.095 0.095 0.097 0.095 0.098 2,160,000 208,100 0.0963 7.606 7.606 7.766 7.606 7.846 26,980 7.7130 -3.06%
2013-03-12 0 0.098 0.098 0.099 0.097 0.099 3,700,000 363,200 0.0982 7.846 7.846 7.926 7.766 7.926 46,216 7.8587 -1.01%
2013-03-11 0 0.099 0.098 0.100 0.099 0.100 5,260,000 523,480 0.0995 7.926 7.846 8.006 7.926 8.006 65,702 7.9675 -1.00%
2013-03-08 0 0.100 0.100 0.101 0.095 0.100 4,040,000 391,960 0.0970 8.006 8.006 8.086 7.606 8.006 50,463 7.7672 4.17%
2013-03-07 0 0.096 0.097 0.098 0.096 0.097 4,120,000 396,780 0.0963 7.686 7.766 7.846 7.686 7.766 51,462 7.7101 1.05%
2013-03-06 0 0.095 0.095 0.098 0.095 0.099 5,155,000 504,230 0.0978 7.606 7.606 7.846 7.606 7.926 64,391 7.8308 -3.06%
2013-03-05 0 0.098 0.097 0.098 0.097 0.099 1,300,000 127,260 0.0979 7.846 7.766 7.846 7.766 7.926 16,238 7.8371 1.03%
2013-03-04 0 0.097 0.097 0.098 0.097 0.100 3,660,000 358,400 0.0979 7.766 7.766 7.846 7.766 8.006 45,717 7.8396 -2.02%
2013-03-01 0 0.099 0.098 0.099 0.099 0.100 2,940,000 292,240 0.0994 7.926 7.846 7.926 7.926 8.006 36,723 7.9579 -1.00%
2013-02-28 0 0.100 0.099 0.100 0.100 0.101 4,540,000 454,400 0.1001 8.006 7.926 8.006 8.006 8.086 56,709 8.0129 0.00%
2013-02-27 0 0.100 0.100 0.101 0.099 0.101 4,020,000 402,480 0.1001 8.006 8.006 8.086 7.926 8.086 50,213 8.0154 0.00%
2013-02-26 0 0.100 0.100 0.101 0.100 0.101 4,600,000 462,360 0.1005 8.006 8.006 8.086 8.006 8.086 57,458 8.0469 0.00%
2013-02-25 0 0.100 0.100 0.101 0.100 0.101 3,780,000 381,700 0.1010 8.006 8.006 8.086 8.006 8.086 47,216 8.0842 0.00%
2013-02-22 0 0.100 0.100 0.102 0.100 0.102 2,320,000 233,600 0.1007 8.006 8.006 8.166 8.006 8.166 28,979 8.0610 -1.96%
2013-02-21 0 0.102 0.100 0.102 0.100 0.102 10,040,000 1,015,360 0.1011 8.166 8.006 8.166 8.006 8.166 125,409 8.0964 2.00%
2013-02-20 0 0.100 0.100 0.102 0.100 0.106 29,580,000 3,001,500 0.1015 8.006 8.006 8.166 8.006 8.486 369,481 8.1236 -4.76%
2013-02-19 0 0.105 0.103 0.105 0.102 0.106 13,740,000 1,426,500 0.1038 8.406 8.246 8.406 8.166 8.486 171,625 8.3117 1.94%
2013-02-18 0 0.103 0.101 0.103 0.100 0.103 13,660,000 1,380,740 0.1011 8.246 8.086 8.246 8.006 8.246 170,626 8.0922 1.98%
2013-02-15 0 0.101 0.100 0.101 0.100 0.101 3,500,000 350,680 0.1002 8.086 8.006 8.086 8.006 8.086 43,718 8.0214 0.00%
2013-02-14 0 0.101 0.100 0.101 0.101 0.102 3,790,000 385,110 0.1016 8.086 8.006 8.086 8.086 8.166 47,340 8.1349 1.00%
2013-02-08 0 0.100 0.100 0.101 0.100 0.101 1,440,000 144,300 0.1002 8.006 8.006 8.086 8.006 8.086 17,987 8.0225 0.00%
2013-02-07 0 0.100 0.099 0.101 0.099 0.103 18,565,000 1,870,865 0.1008 8.006 7.926 8.086 7.926 8.246 231,893 8.0678 -3.85%
2013-02-06 0 0.104 0.102 0.104 0.101 0.104 5,608,000 571,668 0.1019 8.326 8.166 8.326 8.086 8.326 70,049 8.1610 2.97%
2013-02-05 0 0.101 0.101 0.102 0.100 0.103 1,430,000 144,030 0.1007 8.086 8.086 8.166 8.006 8.246 17,862 8.0635 -0.98%
2013-02-04 0 0.102 0.102 0.103 0.102 0.104 20,040,000 2,063,420 0.1030 8.166 8.166 8.246 8.166 8.326 250,318 8.2432 -0.97%
2013-02-01 0 0.103 0.103 0.104 0.101 0.104 87,360,000 8,926,840 0.1022 8.246 8.246 8.326 8.086 8.326 1,091,205 8.1807 0.98%
2013-01-31 0 0.102 0.100 0.103 0.100 0.103 81,920,000 8,363,740 0.1021 8.166 8.006 8.246 8.006 8.246 1,023,254 8.1737 -2.86%
2013-01-30 0 0.105 0.103 0.106 0.103 0.108 5,880,000 610,380 0.1038 8.406 8.246 8.486 8.246 8.646 73,446 8.3105 -0.94%
2013-01-29 0 0.106 0.104 0.106 0.103 0.106 2,440,000 255,940 0.1049 8.486 8.326 8.486 8.246 8.486 30,478 8.3976 1.92%
2013-01-28 0 0.104 0.103 0.105 0.104 0.108 12,620,000 1,330,420 0.1054 8.326 8.246 8.406 8.326 8.646 157,635 8.4399 -3.70%
2013-01-25 0 0.108 0.106 0.107 0.104 0.113 24,210,000 2,631,310 0.1087 8.646 8.486 8.566 8.326 9.047 302,405 8.7013 -2.70%
2013-01-24 0 0.111 0.110 0.112 0.110 0.119 29,106,000 3,340,135 0.1148 8.886 8.806 8.967 8.806 9.527 363,560 9.1873 -2.63%
2013-01-23 0 0.114 0.113 0.114 0.108 0.116 49,240,000 5,508,900 0.1119 9.127 9.047 9.127 8.646 9.287 615,052 8.9568 5.56%
2013-01-22 0 0.108 0.107 0.108 0.101 0.108 23,070,146 2,424,464 0.1051 8.646 8.566 8.646 8.086 8.646 288,167 8.4134 6.93%
2013-01-21 0 0.101 0.101 0.102 0.100 0.102 4,500,000 454,880 0.1011 8.086 8.086 8.166 8.006 8.166 56,209 8.0926 0.00%
2013-01-18 0 0.101 0.100 0.102 0.101 0.103 4,620,000 468,260 0.1014 8.086 8.006 8.166 8.086 8.246 57,708 8.1143 -0.98%
2013-01-17 0 0.102 0.101 0.102 0.101 0.104 7,100,000 727,800 0.1025 8.166 8.086 8.166 8.086 8.326 88,685 8.2065 -1.92%
2013-01-16 0 0.104 0.103 0.104 0.100 0.105 18,360,000 1,900,660 0.1035 8.326 8.246 8.326 8.006 8.406 229,333 8.2878 4.00%
2013-01-15 0 0.100 0.100 0.101 0.100 0.103 4,640,000 468,980 0.1011 8.006 8.006 8.086 8.006 8.246 57,958 8.0918 -0.99%
2013-01-14 0 0.101 0.101 0.103 0.100 0.103 7,764,725 787,328 0.1014 8.086 8.086 8.246 8.006 8.246 96,988 8.1178 1.00%
2013-01-11 0 0.100 0.099 0.100 0.100 0.104 13,220,000 1,341,640 0.1015 8.006 7.926 8.006 8.006 8.326 165,130 8.1248 -0.99%
2013-01-10 0 0.101 0.101 0.102 0.101 0.107 14,490,000 1,485,150 0.1025 8.086 8.086 8.166 8.086 8.566 180,993 8.2056 0.00%
2013-01-09 0 0.101 0.102 0.103 0.101 0.106 16,160,000 1,647,520 0.1020 8.086 8.166 8.246 8.086 8.486 201,853 8.1620 -2.88%
2013-01-08 0 0.104 0.103 0.105 0.103 0.110 19,380,000 2,067,540 0.1067 8.326 8.246 8.406 8.246 8.806 242,074 8.5410 -2.80%
2013-01-07 0 0.107 0.106 0.107 0.097 0.109 35,020,000 3,649,880 0.1042 8.566 8.486 8.566 7.766 8.726 437,431 8.3439 8.08%
2013-01-04 0 0.099 0.099 0.100 0.097 0.103 19,102,000 1,896,958 0.0993 7.926 7.926 8.006 7.766 8.246 238,601 7.9503 -2.94%
2013-01-03 0 0.102 0.102 0.103 0.101 0.104 10,720,000 1,094,360 0.1021 8.166 8.166 8.246 8.086 8.326 133,902 8.1728 0.00%
2013-01-02 0 0.102 0.101 0.103 0.101 0.104 4,070,000 417,090 0.1025 8.166 8.086 8.246 8.086 8.326 50,838 8.2043 -0.97%
2012-12-31 0 0.103 0.101 0.103 0.101 0.103 940,000 95,080 0.1011 8.246 8.086 8.246 8.086 8.246 11,741 8.0978 0.98%
2012-12-28 0 0.102 0.101 0.103 0.101 0.107 22,190,000 2,297,400 0.1035 8.166 8.086 8.246 8.086 8.566 277,173 8.2887 -1.92%
2012-12-27 0 0.104 0.103 0.104 0.099 0.111 22,680,000 2,325,000 0.1025 8.326 8.246 8.326 7.926 8.886 283,294 8.2070 -7.14%
2012-12-24 0 0.112 0.109 0.112 0.107 0.112 7,210,000 785,840 0.1090 8.967 8.726 8.967 8.566 8.967 90,059 8.7258 -1.75%
2012-12-21 0 0.114 0.109 0.114 0.108 0.128 43,260,000 4,798,640 0.1109 9.127 8.726 9.127 8.646 10.25 540,356 8.8805 -14.29%
2012-12-20 0 0.133 0.132 0.136 0.132 0.145 25,588,500 3,470,982 0.1356 10.65 10.57 10.89 10.57 11.61 319,623 10.860 -10.74%
2012-12-19 0 0.149 0.144 0.149 0.143 0.154 5,977,000 885,840 0.1482 11.93 11.53 11.93 11.45 12.33 74,658 11.865 2.05%
2012-12-18 0 0.146 0.145 0.155 0.144 0.155 52,610,000 7,857,495 0.1494 11.69 11.61 12.41 11.53 12.41 657,146 11.957 -1.35%
2012-12-17 0 0.148 0.144 0.148 0.140 0.151 47,705,000 6,957,080 0.1458 11.85 11.53 11.85 11.21 12.09 595,878 11.675 0.68%
2012-12-14 0 0.147 0.142 0.147 0.134 0.148 40,421,480 5,868,952 0.1452 11.77 11.37 11.77 10.73 11.85 504,900 11.624 2.08%
2012-12-13 0 0.144 0.137 0.144 0.134 0.150 18,189,000 2,585,030 0.1421 11.53 10.97 11.53 10.73 12.01 227,197 11.378 -0.69%
2012-12-12 0 0.145 0.140 0.150 0.137 0.150 18,932,250 2,706,582 0.1430 11.61 11.21 12.01 10.97 12.01 236,481 11.445 -7.64%
2012-12-11 0 0.157 0.145 0.157 0.143 0.160 17,940,000 2,765,115 0.1541 12.57 11.61 12.57 11.45 12.81 224,087 12.339 1.29%
2012-12-10 0 0.155 0.146 0.155 0.142 0.160 17,365,000 2,594,195 0.1494 12.41 11.69 12.41 11.37 12.81 216,904 11.960 0.65%
2012-12-07 0 0.154 0.151 0.160 0.137 0.160 19,555,750 2,928,267 0.1497 12.33 12.09 12.81 10.97 12.81 244,269 11.988 -9.41%
2012-12-06 0 0.170 0.163 0.170 0.158 0.172 10,690,000 1,786,720 0.1671 13.61 13.05 13.61 12.65 13.77 133,528 13.381 6.25%
2012-12-05 0 0.160 0.159 0.160 0.156 0.170 11,910,000 1,954,780 0.1641 12.81 12.73 12.81 12.49 13.61 148,767 13.140 -5.88%
2012-12-04 0 0.170 0.165 0.170 0.164 0.174 5,900,000 999,922 0.1695 13.61 13.21 13.61 13.13 13.93 73,696 13.568 2.41%
2012-12-03 0 0.166 0.169 0.170 0.164 0.196 11,415,000 2,012,965 0.1763 13.29 13.53 13.61 13.13 15.69 142,584 14.118 -7.26%
2012-11-30 0 0.179 0.177 0.180 0.160 0.179 8,525,000 1,409,780 0.1654 14.33 14.17 14.41 12.81 14.33 106,485 13.239 6.55%
2012-11-29 0 0.168 0.168 0.170 0.158 0.188 23,830,000 4,179,145 0.1754 13.45 13.45 13.61 12.65 15.05 297,658 14.040 1.82%
2012-11-28 0 0.165 0.165 0.166 0.128 0.168 24,945,000 3,746,335 0.1502 13.21 13.21 13.29 10.25 13.45 311,585 12.023 40.31%
2012-11-27 0 0.188 0.188 0.190 0.170 0.230 23,457,000 4,779,475 0.2038 9.415 9.415 9.515 8.513 11.52 468,400 10.204 -10.05%
2012-11-26 0 0.209 0.209 0.210 0.175 0.205 20,085,000 3,636,985 0.1811 10.47 10.47 10.52 8.764 10.27 401,066 9.0683 17.42%
2012-11-23 0 0.178 0.177 0.185 0.172 0.208 6,060,000 1,152,440 0.1902 8.914 8.864 9.265 8.614 10.42 121,009 9.5236 -12.32%
2012-11-22 0 0.203 0.200 0.203 0.199 0.210 5,880,500 1,194,064 0.2031 10.17 10.02 10.17 9.966 10.52 117,424 10.169 -3.79%
2012-11-21 0 0.211 0.211 0.214 0.208 0.240 7,240,000 1,619,260 0.2237 10.57 10.57 10.72 10.42 12.02 144,571 11.200 -8.66%
2012-11-20 0 0.231 0.230 0.231 0.230 0.260 1,540,000 365,385 0.2373 11.57 11.52 11.57 11.52 13.02 30,751 11.882 -5.71%
2012-11-19 0 0.245 0.245 0.250 0.241 0.265 2,340,000 595,350 0.2544 12.27 12.27 12.52 12.07 13.27 46,726 12.741 2.94%
2012-11-16 0 0.238 0.238 0.245 0.238 0.238 120,000 28,560 0.2380 11.92 11.92 12.27 11.92 11.92 2,396 11.919 0.00%
2012-11-15 0 0.238 0.237 0.239 0.231 0.245 2,765,000 659,855 0.2386 11.92 11.87 11.97 11.57 12.27 55,213 11.951 -2.86%
2012-11-14 0 0.245 0.241 0.247 0.239 0.250 5,630,000 1,377,640 0.2447 12.27 12.07 12.37 11.97 12.52 112,422 12.254 1.24%
2012-11-13 0 0.242 0.240 0.249 0.240 0.260 12,260,000 3,062,795 0.2498 12.12 12.02 12.47 12.02 13.02 244,813 12.511 0.83%
2012-11-12 0 0.240 0.239 0.240 0.238 0.249 1,360,000 326,740 0.2403 12.02 11.97 12.02 11.92 12.47 27,157 12.031 -0.41%
2012-11-09 0 0.241 0.237 0.245 0.235 0.250 1,235,000 297,790 0.2411 12.07 11.87 12.27 11.77 12.52 24,661 12.075 -7.31%
2012-11-08 0 0.260 0.260 0.265 0.250 0.250 80,000 20,000 0.2500 13.02 13.02 13.27 12.52 12.52 1,597 12.520 0.00%
2012-11-07 0 0.260 0.255 0.260 0.250 0.270 1,830,000 463,925 0.2535 13.02 12.77 13.02 12.52 13.52 36,542 12.696 -3.70%
2012-11-06 0 0.270 0.265 0.270 0.260 0.280 2,310,000 628,700 0.2722 13.52 13.27 13.52 13.02 14.02 46,127 13.630 0.00%
2012-11-05 0 0.270 0.260 0.270 0.260 0.300 4,595,200 1,272,433 0.2769 13.52 13.02 13.52 13.02 15.02 91,759 13.867 -3.57%
2012-11-02 0 0.280 0.275 0.280 0.238 0.300 5,895,000 1,583,840 0.2687 14.02 13.77 14.02 11.92 15.02 117,714 13.455 15.23%
2012-11-01 0 0.243 0.243 0.244 0.235 0.247 1,850,000 450,745 0.2436 12.17 12.17 12.22 11.77 12.37 36,942 12.202 1.67%
2012-10-31 0 0.239 0.238 0.239 0.237 0.249 1,720,550 413,403 0.2403 11.97 11.92 11.97 11.87 12.47 34,357 12.033 -2.05%
2012-10-30 0 0.244 0.238 0.244 0.237 0.250 1,635,010 398,452 0.2437 12.22 11.92 12.22 11.87 12.52 32,649 12.204 -0.41%
2012-10-29 0 0.245 0.237 0.245 0.237 0.248 2,569,500 621,087 0.2417 12.27 11.87 12.27 11.87 12.42 51,309 12.105 4.26%
2012-10-26 0 0.235 0.232 0.239 0.230 0.270 6,715,000 1,597,540 0.2379 11.77 11.62 11.97 11.52 13.52 134,088 11.914 -12.96%
2012-10-25 0 0.270 0.265 0.270 0.260 0.315 7,380,500 2,084,565 0.2824 13.52 13.27 13.52 13.02 15.77 147,377 14.144 -11.48%
2012-10-24 0 0.305 0.295 0.310 0.290 0.330 4,810,230 1,498,219 0.3115 15.27 14.77 15.52 14.52 16.53 96,053 15.598 -4.69%
2012-10-22 0 0.320 0.315 0.325 0.300 0.390 7,940,090 2,651,211 0.3339 16.03 15.77 16.28 15.02 19.53 158,551 16.721 -17.95%
2012-10-19 0 0.390 0.380 0.395 0.370 0.485 15,595,383 6,347,450 0.4070 19.53 19.03 19.78 18.53 24.29 311,415 20.383 -26.42%
2012-10-18 0 0.530 0.510 0.560 0.520 0.620 1,570,000 867,700 0.5527 26.54 25.54 28.04 26.04 31.05 31,350 27.677 -10.17%
2012-10-17 0 0.590 0.570 0.600 0.570 0.620 1,050,000 624,400 0.5947 29.55 28.55 30.05 28.55 31.05 20,967 29.780 -4.84%
2012-10-16 0 0.620 0.590 0.620 0.540 0.630 5,670,000 3,246,400 0.5726 31.05 29.55 31.05 27.04 31.55 113,221 28.673 5.08%
2012-10-15 0 0.590 0.560 0.590 0.560 0.620 5,055,000 2,931,200 0.5799 29.55 28.04 29.55 28.04 31.05 100,940 29.039 -3.28%
2012-10-12 0 0.610 0.600 0.610 0.610 0.620 1,070,000 652,850 0.6101 30.55 30.05 30.55 30.55 31.05 21,366 30.555 0.00%
2012-10-11 0 0.610 0.600 0.620 0.590 0.630 570,000 346,800 0.6084 30.55 30.05 31.05 29.55 31.55 11,382 30.469 -3.17%
2012-10-10 0 0.630 0.620 0.630 0.630 0.650 1,850,000 1,183,850 0.6399 31.55 31.05 31.55 31.55 32.55 36,942 32.047 -3.08%
2012-10-09 0 0.650 0.630 0.650 0.610 0.660 3,115,000 2,005,550 0.6438 32.55 31.55 32.55 30.55 33.05 62,202 32.243 8.33%
2012-10-08 0 0.600 0.590 0.600 0.570 0.630 1,565,000 949,750 0.6069 30.05 29.55 30.05 28.55 31.55 31,251 30.391 -1.64%
2012-10-05 0 0.610 0.600 0.620 0.600 0.680 2,930,000 1,830,650 0.6248 30.55 30.05 31.05 30.05 34.05 58,508 31.289 -12.86%
2012-10-04 0 0.700 0.670 0.700 0.680 0.720 870,000 608,200 0.6991 35.06 33.55 35.06 34.05 36.06 17,373 35.009 -2.78%
2012-10-03 0 0.720 0.720 0.730 0.680 0.730 2,525,000 1,786,350 0.7075 36.06 36.06 36.56 34.05 36.56 50,420 35.429 0.00%
2012-09-28 0 0.720 0.680 0.720 0.670 0.720 2,130,000 1,488,150 0.6987 36.06 34.05 36.06 33.55 36.06 42,533 34.988 0.00%
2012-09-27 0 0.720 0.680 0.720 0.660 0.720 2,475,500 1,708,965 0.6904 36.06 34.05 36.06 33.05 36.06 49,432 34.572 7.46%
2012-09-26 0 0.670 0.640 0.670 0.640 0.700 2,605,000 1,743,600 0.6693 33.55 32.05 33.55 32.05 35.06 52,018 33.519 -6.94%
2012-09-25 0 0.720 0.700 0.730 0.700 0.720 330,000 235,700 0.7142 36.06 35.06 36.56 35.06 36.06 6,590 35.769 -1.37%
2012-09-24 0 0.730 0.700 0.730 0.730 0.740 1,500,000 1,100,600 0.7337 36.56 35.06 36.56 36.56 37.06 29,953 36.745 -1.35%
2012-09-21 0 0.740 0.700 0.740 0.710 0.750 806,500 597,750 0.7412 37.06 35.06 37.06 35.56 37.56 16,105 37.117 -1.33%
2012-09-20 0 0.750 0.720 0.750 0.740 0.750 925,000 691,550 0.7476 37.56 36.06 37.56 37.06 37.56 18,471 37.440 0.00%
2012-09-19 0 0.750 0.720 0.750 0.680 0.750 6,695,000 4,796,650 0.7165 37.56 36.06 37.56 34.05 37.56 133,689 35.879 8.70%
2012-09-18 0 0.690 0.660 0.690 0.650 0.690 2,335,000 1,570,550 0.6726 34.55 33.05 34.55 32.55 34.55 46,626 33.684 2.99%
2012-09-17 0 0.670 0.650 0.670 0.660 0.690 3,750,000 2,525,050 0.6733 33.55 32.55 33.55 33.05 34.55 74,882 33.721 0.00%
2012-09-14 0 0.670 0.630 0.670 0.640 0.670 2,995,000 1,931,950 0.6451 33.55 31.55 33.55 32.05 33.55 59,805 32.304 0.00%
2012-09-13 0 0.670 0.650 0.670 0.640 0.670 3,175,000 2,113,100 0.6655 33.55 32.55 33.55 32.05 33.55 63,400 33.330 -1.47%
2012-09-12 0 0.680 0.660 0.680 0.680 0.680 1,290,000 877,200 0.6800 34.05 33.05 34.05 34.05 34.05 25,759 34.054 0.00%
2012-09-11 0 0.680 0.640 0.680 0.640 0.690 1,555,000 1,069,750 0.6879 34.05 32.05 34.05 32.05 34.55 31,051 34.451 -2.86%
2012-09-10 0 0.700 0.670 0.700 0.690 0.700 1,585,000 1,099,700 0.6938 35.06 33.55 35.06 34.55 35.06 31,650 34.746 0.00%
2012-09-07 0 0.700 0.690 0.700 0.720 0.720 1,200,000 864,000 0.7200 35.06 34.55 35.06 36.06 36.06 23,962 36.057 0.00%
2012-09-06 0 0.700 0.690 0.700 0.700 0.710 1,465,000 1,029,650 0.7028 35.06 34.55 35.06 35.06 35.56 29,254 35.197 -1.41%
2012-09-05 0 0.710 0.690 0.710 0.690 0.710 200,000 140,000 0.7000 35.56 34.55 35.56 34.55 35.56 3,994 35.055 0.00%
2012-09-04 0 0.710 0.690 0.710 0.700 0.710 1,500,500 1,062,930 0.7084 35.56 34.55 35.56 35.06 35.56 29,963 35.475 0.00%
2012-09-03 0 0.710 0.700 0.710 0.700 0.720 2,515,000 1,793,550 0.7131 35.56 35.06 35.56 35.06 36.06 50,221 35.713 1.43%
2012-08-31 0 0.700 0.690 0.700 0.700 0.710 1,213,376 849,578 0.7002 35.06 34.55 35.06 35.06 35.56 24,229 35.064 -1.41%
2012-08-30 0 0.710 0.690 0.710 0.710 0.710 1,260,000 894,600 0.7100 35.56 34.55 35.56 35.56 35.56 25,160 35.556 0.00%
2012-08-29 0 0.710 0.690 0.710 0.700 0.710 1,375,000 966,850 0.7032 35.56 34.55 35.56 35.06 35.56 27,457 35.214 0.00%
2012-08-28 0 0.710 0.690 0.710 0.700 0.710 1,050,000 744,200 0.7088 35.56 34.55 35.56 35.06 35.56 20,967 35.494 0.00%
2012-08-27 0 0.710 0.690 0.710 0.700 0.720 310,000 222,750 0.7185 35.56 34.55 35.56 35.06 36.06 6,190 35.984 0.00%
2012-08-24 0 0.710 0.680 0.710 0.680 0.720 805,000 564,250 0.7009 35.56 34.05 35.56 34.05 36.06 16,075 35.102 0.00%
2012-08-23 0 0.710 0.700 0.710 0.710 0.720 2,415,000 1,733,650 0.7179 35.56 35.06 35.56 35.56 36.06 48,224 35.950 0.00%
2012-08-22 0 0.710 0.690 0.710 0.700 0.710 965,000 684,700 0.7095 35.56 34.55 35.56 35.06 35.56 19,270 35.533 0.00%
2012-08-21 0 0.710 0.690 0.710 0.700 0.720 1,255,000 890,800 0.7098 35.56 34.55 35.56 35.06 36.06 25,060 35.546 -1.39%
2012-08-20 0 0.720 0.700 0.720 0.700 0.720 1,530,000 1,091,200 0.7132 36.06 35.06 36.06 35.06 36.06 30,552 35.716 1.41%
2012-08-17 0 0.710 0.700 0.710 0.710 0.720 800,000 568,050 0.7101 35.56 35.06 35.56 35.56 36.06 15,975 35.559 -1.39%
2012-08-16 0 0.720 0.700 0.720 0.710 0.720 1,625,000 1,168,200 0.7189 36.06 35.06 36.06 35.56 36.06 32,449 36.001 0.00%
2012-08-15 0 0.720 0.690 0.720 0.700 0.720 345,000 244,700 0.7093 36.06 34.55 36.06 35.06 36.06 6,889 35.520 -1.37%
2012-08-14 0 0.730 0.720 0.730 0.710 0.760 3,795,000 2,780,100 0.7326 36.56 36.06 36.56 35.56 38.06 75,780 36.686 -5.19%
2012-08-13 0 0.770 0.710 0.770 0.720 0.770 4,765,000 3,535,050 0.7419 38.56 35.56 38.56 36.06 38.56 95,150 37.153 8.45%
2012-08-10 0 0.710 0.700 0.730 0.700 0.730 1,940,000 1,405,900 0.7247 35.56 35.06 36.56 35.06 36.56 38,739 36.292 -2.74%
2012-08-09 0 0.730 0.720 0.740 0.720 0.770 3,100,000 2,260,600 0.7292 36.56 36.06 37.06 36.06 38.56 61,902 36.519 -7.59%
2012-08-08 0 0.790 0.730 0.790 0.720 0.810 4,945,000 3,832,050 0.7749 39.56 36.56 39.56 36.06 40.56 98,744 38.808 1.28%
2012-08-07 0 0.780 0.740 0.780 0.700 0.810 4,117,000 3,093,790 0.7515 39.06 37.06 39.06 35.06 40.56 82,210 37.633 9.86%
2012-08-06 1 - - - - - 0 0 - 35.56 - - - - 0 - 0.00%
2012-08-03 0 0.710 0.690 0.710 0.680 0.760 1,325,000 996,100 0.7518 35.56 34.55 35.56 34.05 38.06 26,458 37.648 1.43%
2012-08-02 0 0.700 0.690 0.700 0.700 0.730 875,000 638,000 0.7291 35.06 34.55 35.06 35.06 36.56 17,472 36.515 -5.41%
2012-08-01 0 0.740 0.700 0.740 0.720 0.770 1,850,000 1,390,500 0.7516 37.06 35.06 37.06 36.06 38.56 36,942 37.640 1.37%
2012-07-31 0 0.730 0.700 0.730 0.690 0.770 2,150,000 1,606,150 0.7470 36.56 35.06 36.56 34.55 38.56 42,932 37.411 -1.35%
2012-07-30 0 0.740 0.700 0.740 0.700 0.750 1,765,000 1,302,900 0.7382 37.06 35.06 37.06 35.06 37.56 35,244 36.968 2.78%
2012-07-27 0 0.720 0.670 0.720 0.670 0.720 3,470,000 2,470,050 0.7118 36.06 33.55 36.06 33.55 36.06 69,290 35.648 0.00%
2012-07-26 0 0.720 0.700 0.720 0.700 0.730 4,335,000 3,124,900 0.7209 36.06 35.06 36.06 35.06 36.56 86,563 36.100 0.00%
2012-07-25 0 0.720 0.700 0.730 0.720 0.720 215,000 154,800 0.7200 36.06 35.06 36.56 36.06 36.06 4,293 36.057 -2.70%
2012-07-24 0 0.740 0.710 0.740 0.740 0.750 1,000,000 745,000 0.7450 37.06 35.56 37.06 37.06 37.56 19,968 37.309 1.37%
2012-07-23 0 0.730 0.710 0.730 0.730 0.760 1,930,000 1,432,350 0.7422 36.56 35.56 36.56 36.56 38.06 38,539 37.166 -2.67%
2012-07-20 0 0.750 0.710 0.750 0.720 0.750 1,085,000 792,750 0.7306 37.56 35.56 37.56 36.06 37.56 21,666 36.590 0.00%
2012-07-19 0 0.750 0.710 0.760 0.710 0.750 4,200,000 3,111,350 0.7408 37.56 35.56 38.06 35.56 37.56 83,867 37.098 1.35%
2012-07-18 0 0.740 0.710 0.740 0.710 0.740 1,900,000 1,389,000 0.7311 37.06 35.56 37.06 35.56 37.06 37,940 36.610 1.37%
2012-07-17 0 0.730 0.710 0.740 0.730 0.740 3,040,000 2,220,300 0.7304 36.56 35.56 37.06 36.56 37.06 60,704 36.576 -1.35%
2012-07-16 0 0.740 0.710 0.740 0.720 0.740 2,878,000 2,120,720 0.7369 37.06 35.56 37.06 36.06 37.06 57,469 36.902 1.37%
2012-07-13 0 0.730 0.710 0.730 0.720 0.740 7,070,000 5,109,950 0.7228 36.56 35.56 36.56 36.06 37.06 141,177 36.195 1.39%
2012-07-12 0 0.720 0.700 0.720 0.710 0.720 1,035,000 735,200 0.7103 36.06 35.06 36.06 35.56 36.06 20,667 35.573 -1.37%
2012-07-11 0 0.730 0.700 0.730 0.700 0.730 2,815,000 2,034,650 0.7228 36.56 35.06 36.56 35.06 36.56 56,211 36.197 0.00%
2012-07-10 0 0.730 0.700 0.730 0.710 0.730 2,455,000 1,748,350 0.7122 36.56 35.06 36.56 35.56 36.56 49,023 35.664 1.39%
2012-07-09 0 0.720 0.700 0.720 0.700 0.730 945,000 686,300 0.7262 36.06 35.06 36.06 35.06 36.56 18,870 36.370 -1.37%
2012-07-06 0 0.730 0.710 0.730 0.740 0.750 745,000 556,750 0.7473 36.56 35.56 36.56 37.06 37.56 14,876 37.425 -1.35%
2012-07-05 0 0.740 0.700 0.740 0.700 0.740 4,870,000 3,556,050 0.7302 37.06 35.06 37.06 35.06 37.06 97,246 36.567 0.00%
2012-07-04 0 0.740 0.720 0.740 0.730 0.750 4,545,000 3,362,100 0.7397 37.06 36.06 37.06 36.56 37.56 90,757 37.045 -1.33%
2012-07-03 0 0.750 0.710 0.750 0.700 0.780 2,405,000 1,798,300 0.7477 37.56 35.56 37.56 35.06 39.06 48,024 37.446 7.14%
2012-06-29 0 0.700 0.680 0.700 0.690 0.730 4,155,000 2,946,250 0.7091 35.06 34.05 35.06 34.55 36.56 82,969 35.510 -1.41%
2012-06-28 0 0.710 0.690 0.730 0.690 0.760 2,370,000 1,713,450 0.7230 35.56 34.55 36.56 34.55 38.06 47,325 36.206 -5.33%
2012-06-27 0 0.750 0.750 0.770 0.710 0.810 3,350,000 2,559,250 0.7640 37.56 37.56 38.56 35.56 40.56 66,894 38.258 -6.25%
2012-06-26 0 0.800 0.770 0.800 0.760 0.800 4,735,000 3,712,250 0.7840 40.06 38.56 40.06 38.06 40.06 94,551 39.262 -2.44%
2012-06-25 0 0.820 0.790 0.820 0.780 0.820 2,880,000 2,279,650 0.7915 41.06 39.56 41.06 39.06 41.06 57,509 39.640 2.50%
2012-06-22 0 0.800 0.760 0.800 0.760 0.830 3,005,000 2,442,600 0.8128 40.06 38.06 40.06 38.06 41.57 60,005 40.706 -3.61%
2012-06-21 0 0.830 0.800 0.830 0.800 0.840 3,470,000 2,813,200 0.8107 41.57 40.06 41.57 40.06 42.07 69,290 40.600 2.47%
2012-06-20 0 0.810 0.780 0.810 0.790 0.820 4,360,000 3,527,950 0.8092 40.56 39.06 40.56 39.56 41.06 87,062 40.522 -2.41%
2012-06-19 0 0.830 0.790 0.830 0.790 0.860 6,090,000 5,063,600 0.8315 41.57 39.56 41.57 39.56 43.07 121,608 41.639 -4.60%
2012-06-18 0 0.870 0.800 0.870 0.780 0.870 2,860,000 2,308,450 0.8072 43.57 40.06 43.57 39.06 43.57 57,110 40.421 7.41%
2012-06-15 0 0.810 0.790 0.810 0.800 0.810 385,000 309,350 0.8035 40.56 39.56 40.56 40.06 40.56 7,688 40.239 0.00%
2012-06-14 0 0.810 0.800 0.810 0.810 0.810 510,000 413,100 0.8100 40.56 40.06 40.56 40.56 40.56 10,184 40.564 -1.22%
2012-06-13 0 0.820 0.800 0.820 0.810 0.830 2,670,000 2,202,650 0.8250 41.06 40.06 41.06 40.56 41.57 53,316 41.313 -1.20%
2012-06-12 0 0.830 0.800 0.830 0.810 0.830 2,885,000 2,362,700 0.8190 41.57 40.06 41.57 40.56 41.57 57,609 41.013 1.22%
2012-06-11 0 0.820 0.790 0.820 0.800 0.820 6,140,000 4,984,500 0.8118 41.06 39.56 41.06 40.06 41.06 122,606 40.655 -1.20%
2012-06-08 0 0.830 0.800 0.830 0.800 0.830 2,880,000 2,365,900 0.8215 41.57 40.06 41.57 40.06 41.57 57,509 41.140 0.00%
2012-06-07 0 0.830 0.810 0.830 0.820 0.850 1,035,000 865,050 0.8358 41.57 40.56 41.57 41.06 42.57 20,667 41.856 -1.19%
2012-06-06 0 0.840 0.820 0.840 0.830 0.850 2,435,000 2,055,300 0.8441 42.07 41.06 42.07 41.57 42.57 48,623 42.270 -1.18%
2012-06-05 0 0.850 0.830 0.850 0.850 0.850 2,855,000 2,426,750 0.8500 42.57 41.57 42.57 42.57 42.57 57,010 42.567 0.00%
2012-06-04 0 0.850 0.830 0.850 0.830 0.870 1,415,000 1,203,600 0.8506 42.57 41.57 42.57 41.57 43.57 28,255 42.597 -1.16%
2012-06-01 0 0.860 0.840 0.860 0.830 0.880 2,822,500 2,460,550 0.8718 43.07 42.07 43.07 41.57 44.07 56,361 43.657 -2.27%
2012-05-31 0 0.880 0.850 0.880 0.830 0.880 3,510,000 2,973,050 0.8470 44.07 42.57 44.07 41.57 44.07 70,089 42.418 2.33%
2012-05-30 0 0.860 0.810 0.860 0.830 0.860 2,235,000 1,867,900 0.8357 43.07 40.56 43.07 41.57 43.07 44,629 41.854 2.38%
2012-05-29 0 0.840 0.810 0.840 0.810 0.840 3,595,000 2,999,050 0.8342 42.07 40.56 42.07 40.56 42.07 71,787 41.777 -2.33%
2012-05-28 0 0.860 0.830 0.870 0.800 0.860 4,160,000 3,379,700 0.8124 43.07 41.57 43.57 40.06 43.07 83,069 40.686 4.88%
2012-05-25 0 0.820 0.780 0.820 0.780 0.820 5,343,000 4,221,270 0.7901 41.06 39.06 41.06 39.06 41.06 106,691 39.565 2.50%
2012-05-24 0 0.800 0.780 0.800 0.780 0.800 2,780,000 2,223,400 0.7998 40.06 39.06 40.06 39.06 40.06 55,512 40.052 -1.23%
2012-05-23 0 0.810 0.770 0.810 0.770 0.810 1,895,000 1,526,250 0.8054 40.56 38.56 40.56 38.56 40.56 37,840 40.334 0.00%
2012-05-22 0 0.810 0.790 0.810 0.810 0.810 1,580,000 1,279,800 0.8100 40.56 39.56 40.56 40.56 40.56 31,550 40.564 1.25%
2012-05-21 0 0.800 0.770 0.800 0.780 0.840 2,855,000 2,336,200 0.8183 40.06 38.56 40.06 39.06 42.07 57,010 40.979 -2.44%
2012-05-18 0 0.820 0.790 0.820 0.770 0.820 2,580,000 2,085,250 0.8082 41.06 39.56 41.06 38.56 41.06 51,519 40.476 -2.38%
2012-05-17 0 0.840 0.800 0.840 0.780 0.840 2,430,000 1,998,150 0.8223 42.07 40.06 42.07 39.06 42.07 48,523 41.179 5.00%
2012-05-16 0 0.800 0.770 0.800 0.780 0.820 2,754,000 2,246,030 0.8156 40.06 38.56 40.06 39.06 41.06 54,993 40.842 -2.44%
2012-05-15 0 0.820 0.790 0.820 0.800 0.850 3,745,000 3,068,500 0.8194 41.06 39.56 41.06 40.06 42.57 74,782 41.033 -3.53%
2012-05-14 0 0.850 0.830 0.850 0.840 0.860 1,135,000 966,500 0.8515 42.57 41.57 42.57 42.07 43.07 22,664 42.644 1.19%
2012-05-11 0 0.840 0.820 0.840 0.810 0.850 1,885,000 1,588,500 0.8427 42.07 41.06 42.07 40.56 42.57 37,641 42.202 -1.18%
2012-05-10 0 0.850 0.820 0.850 0.810 0.850 4,885,000 4,092,000 0.8377 42.57 41.06 42.57 40.56 42.57 97,546 41.950 0.00%
2012-05-09 0 0.850 0.830 0.850 0.830 0.850 2,500,000 2,113,050 0.8452 42.57 41.57 42.57 41.57 42.57 49,921 42.328 2.41%
2012-05-08 0 0.830 0.810 0.830 0.820 0.850 3,515,000 2,930,050 0.8336 41.57 40.56 41.57 41.06 42.57 70,189 41.745 -1.19%
2012-05-07 0 0.840 0.820 0.840 0.810 0.850 3,180,000 2,652,350 0.8341 42.07 41.06 42.07 40.56 42.57 63,500 41.770 0.00%
2012-05-04 0 0.840 0.830 0.840 0.830 0.860 1,750,000 1,477,600 0.8443 42.07 41.57 42.07 41.57 43.07 34,945 42.284 0.00%
2012-05-03 0 0.840 0.840 0.850 0.840 0.870 2,425,000 2,061,300 0.8500 42.07 42.07 42.57 42.07 43.57 48,423 42.568 -3.45%
2012-05-02 0 0.870 0.840 0.870 0.840 0.900 3,715,000 3,238,250 0.8717 43.57 42.07 43.57 42.07 45.07 74,183 43.652 -2.25%
2012-04-30 0 0.890 0.860 0.890 0.860 0.900 390,000 345,350 0.8855 44.57 43.07 44.57 43.07 45.07 7,788 44.346 0.00%
2012-04-27 0 0.890 0.860 0.890 0.860 0.900 3,631,000 3,235,740 0.8911 44.57 43.07 44.57 43.07 45.07 72,505 44.628 -1.11%
2012-04-26 0 0.900 0.870 0.900 0.890 0.900 1,951,500 1,739,460 0.8913 45.07 43.57 45.07 44.57 45.07 38,968 44.638 1.12%
2012-04-25 0 0.890 0.860 0.890 0.860 0.890 2,220,000 1,973,300 0.8889 44.57 43.07 44.57 43.07 44.57 44,330 44.514 0.00%
2012-04-24 0 0.890 0.870 0.890 0.860 0.890 715,000 631,750 0.8836 44.57 43.57 44.57 43.07 44.57 14,277 44.248 -1.11%
2012-04-23 0 0.900 0.890 0.900 0.880 0.920 2,077,000 1,881,870 0.9061 45.07 44.57 45.07 44.07 46.07 41,474 45.374 0.00%
2012-04-20 0 0.900 0.880 0.900 0.880 0.910 955,000 861,500 0.9021 45.07 44.07 45.07 44.07 45.57 19,070 45.176 -1.10%
2012-04-19 0 0.910 0.890 0.910 0.900 0.910 1,435,000 1,301,600 0.9070 45.57 44.57 45.57 45.07 45.57 28,655 45.424 -1.09%
2012-04-18 0 0.920 0.900 0.920 0.910 0.920 2,565,000 2,337,800 0.9114 46.07 45.07 46.07 45.57 46.07 51,219 45.643 3.37%
2012-04-17 0 0.890 0.890 0.920 0.890 0.920 8,060,000 7,261,550 0.9009 44.57 44.57 46.07 44.57 46.07 160,946 45.118 -2.20%
2012-04-16 0 0.910 0.900 0.910 0.890 0.930 1,976,000 1,800,770 0.9113 45.57 45.07 45.57 44.57 46.57 39,458 45.638 -2.15%
2012-04-13 0 0.930 0.900 0.930 0.900 0.940 1,370,000 1,273,950 0.9299 46.57 45.07 46.57 45.07 47.07 27,357 46.568 -1.06%
2012-04-12 0 0.940 0.900 0.940 0.900 0.950 15,935,000 14,544,450 0.9127 47.07 45.07 47.07 45.07 47.58 318,197 45.709 0.00%
2012-04-11 0 0.940 0.900 0.940 0.900 0.950 3,955,000 3,678,550 0.9301 47.07 45.07 47.07 45.07 47.58 78,975 46.579 -1.05%
2012-04-10 0 0.950 0.940 0.950 0.930 0.960 3,530,000 3,363,350 0.9528 47.58 47.07 47.58 46.57 48.08 70,489 47.715 -1.04%
2012-04-05 0 0.960 0.920 0.960 0.930 0.970 565,000 535,100 0.9471 48.08 46.07 48.08 46.57 48.58 11,282 47.429 -1.03%
2012-04-03 0 0.970 0.950 0.990 0.950 1.010 40,928,000 40,692,200 0.9942 48.58 47.58 49.58 47.58 50.58 817,268 49.791 -2.02%
2012-04-02 0 0.990 0.940 1.000 0.920 1.000 15,465,500 14,885,645 0.9625 49.58 47.07 50.08 46.07 50.08 308,822 48.201 5.32%
2012-03-30 0 0.940 0.920 0.940 0.920 0.970 1,468,500 1,382,065 0.9411 47.07 46.07 47.07 46.07 48.58 29,324 47.131 -2.08%
2012-03-29 0 0.960 0.940 0.960 0.860 0.960 10,205,500 9,366,350 0.9178 48.08 47.07 48.08 43.07 48.08 203,788 45.961 7.87%
2012-03-28 0 0.890 0.860 0.890 0.870 0.890 3,765,000 3,322,850 0.8826 44.57 43.07 44.57 43.57 44.57 75,181 44.198 0.00%
2012-03-27 0 0.890 0.860 0.890 0.870 0.900 5,630,000 4,958,550 0.8807 44.57 43.07 44.57 43.57 45.07 112,422 44.106 0.00%
2012-03-26 0 0.890 0.850 0.890 0.850 0.900 1,115,375 998,061 0.8948 44.57 42.57 44.57 42.57 45.07 22,272 44.812 0.00%
2012-03-23 0 0.890 0.860 0.890 0.860 0.890 505,000 445,950 0.8831 44.57 43.07 44.57 43.07 44.57 10,084 44.223 -1.11%
2012-03-22 0 0.900 0.880 0.900 0.880 0.920 3,115,000 2,814,700 0.9036 45.07 44.07 45.07 44.07 46.07 62,202 45.251 -2.17%
2012-03-21 0 0.920 0.900 0.920 0.880 0.940 6,250,000 5,589,450 0.8943 46.07 45.07 46.07 44.07 47.07 124,803 44.786 2.22%
2012-03-20 0 0.900 0.870 0.900 0.870 0.900 775,000 688,650 0.8886 45.07 43.57 45.07 43.57 45.07 15,476 44.499 2.27%
2012-03-19 0 0.880 0.860 0.880 0.880 0.900 925,000 823,800 0.8906 44.07 43.07 44.07 44.07 45.07 18,471 44.600 -1.12%
2012-03-16 0 0.890 0.860 0.890 0.880 0.910 3,190,000 2,863,000 0.8975 44.57 43.07 44.57 44.07 45.57 63,699 44.946 1.14%
2012-03-15 0 0.880 0.870 0.880 0.870 0.900 997,000 878,600 0.8812 44.07 43.57 44.07 43.57 45.07 19,909 44.132 -1.12%
2012-03-14 0 0.890 0.860 0.890 0.870 0.930 3,630,000 3,251,700 0.8958 44.57 43.07 44.57 43.57 46.57 72,485 44.860 -2.20%
2012-03-13 0 0.910 0.890 0.920 0.850 0.920 5,300,000 4,702,600 0.8873 45.57 44.57 46.07 42.57 46.07 105,833 44.434 3.41%
2012-03-12 0 0.880 0.850 0.880 0.870 0.880 345,000 300,200 0.8701 44.07 42.57 44.07 43.57 44.07 6,889 43.576 0.00%
2012-03-09 0 0.880 0.840 0.880 0.850 0.880 4,465,000 3,853,300 0.8630 44.07 42.07 44.07 42.57 44.07 89,159 43.218 2.33%
2012-03-08 0 0.860 0.840 0.860 0.820 0.880 3,820,000 3,262,150 0.8540 43.07 42.07 43.07 41.06 44.07 76,279 42.766 3.61%
2012-03-07 0 0.830 0.810 0.830 0.810 0.850 205,000 170,750 0.8329 41.57 40.56 41.57 40.56 42.57 4,094 41.712 -3.49%
2012-03-06 0 0.860 0.840 0.860 0.830 0.900 8,905,000 7,900,350 0.8872 43.07 42.07 43.07 41.57 45.07 177,819 44.429 -3.37%
2012-03-05 0 0.890 0.870 0.890 0.860 0.900 2,070,000 1,832,950 0.8855 44.57 43.57 44.57 43.07 45.07 41,335 44.344 -1.11%
2012-03-02 0 0.900 0.880 0.900 0.890 0.910 2,925,000 2,633,650 0.9004 45.07 44.07 45.07 44.57 45.57 58,408 45.091 0.00%
2012-03-01 0 0.900 0.890 0.900 0.870 0.930 2,570,000 2,301,350 0.8955 45.07 44.57 45.07 43.57 46.57 51,319 44.844 -3.23%
2012-02-29 0 0.930 0.920 0.930 0.890 0.940 2,980,000 2,733,800 0.9174 46.57 46.07 46.57 44.57 47.07 59,506 45.942 1.09%
2012-02-28 0 0.920 0.900 0.920 0.840 0.930 3,866,000 3,386,360 0.8759 46.07 45.07 46.07 42.07 46.57 77,198 43.866 8.24%
2012-02-27 0 0.850 0.840 0.850 0.850 0.890 3,310,000 2,877,950 0.8695 42.57 42.07 42.57 42.57 44.57 66,096 43.542 -1.16%
2012-02-24 0 0.860 0.850 0.860 0.850 0.880 1,425,000 1,236,000 0.8674 43.07 42.57 43.07 42.57 44.07 28,455 43.437 0.00%
2012-02-23 0 0.860 0.840 0.860 0.840 0.860 1,165,000 999,100 0.8576 43.07 42.07 43.07 42.07 43.07 23,263 42.948 0.00%
2012-02-22 0 0.860 0.850 0.860 0.850 0.870 1,457,000 1,247,340 0.8561 43.07 42.57 43.07 42.57 43.57 29,094 42.873 -1.15%
2012-02-21 0 0.870 0.860 0.870 0.860 0.880 4,700,000 4,060,400 0.8639 43.57 43.07 43.57 43.07 44.07 93,852 43.264 1.16%
2012-02-20 0 0.860 0.830 0.860 0.830 0.860 5,995,000 5,079,150 0.8472 43.07 41.57 43.07 41.57 43.07 119,711 42.429 2.38%
2012-02-17 0 0.840 0.840 0.860 0.830 0.860 1,280,000 1,091,700 0.8529 42.07 42.07 43.07 41.57 43.07 25,560 42.712 0.00%
2012-02-16 0 0.840 0.830 0.850 0.820 0.850 2,630,000 2,180,250 0.8290 42.07 41.57 42.57 41.06 42.57 52,517 41.515 0.00%
2012-02-15 0 0.840 0.820 0.840 0.820 0.840 4,680,000 3,849,450 0.8225 42.07 41.06 42.07 41.06 42.07 93,452 41.192 -1.18%
2012-02-14 0 0.850 0.840 0.860 0.850 0.860 1,690,000 1,436,550 0.8500 42.57 42.07 43.07 42.57 43.07 33,747 42.569 -3.41%
2012-02-13 0 0.880 0.850 0.870 0.850 0.880 3,650,000 3,120,300 0.8549 44.07 42.57 43.57 42.57 44.07 72,885 42.811 1.15%
2012-02-10 0 0.870 0.840 0.870 0.830 0.880 1,745,500 1,515,810 0.8684 43.57 42.07 43.57 41.57 44.07 34,855 43.489 0.00%
2012-02-09 0 0.870 0.870 0.880 0.820 0.880 4,545,000 3,799,000 0.8359 43.57 43.57 44.07 41.06 44.07 90,757 41.859 4.82%
2012-02-08 0 0.830 0.820 0.840 0.810 0.830 2,125,000 1,747,500 0.8224 41.57 41.06 42.07 40.56 41.57 42,433 41.183 2.47%
2012-02-07 0 0.810 0.780 0.810 0.780 0.820 3,815,000 3,077,500 0.8067 40.56 39.06 40.56 39.06 41.06 76,180 40.398 0.00%
2012-02-06 0 0.810 0.790 0.810 0.790 0.810 2,630,000 2,084,750 0.7927 40.56 39.56 40.56 39.56 40.56 52,517 39.697 1.25%
2012-02-03 0 0.800 0.780 0.800 0.800 0.820 1,205,000 976,000 0.8100 40.06 39.06 40.06 40.06 41.06 24,062 40.562 -1.23%
2012-02-02 0 0.810 0.780 0.810 0.790 0.820 2,340,000 1,880,600 0.8037 40.56 39.06 40.56 39.56 41.06 46,726 40.247 -1.22%
2012-02-01 0 0.820 0.800 0.820 0.790 0.820 3,850,000 3,059,350 0.7946 41.06 40.06 41.06 39.56 41.06 76,878 39.795 1.23%
2012-01-31 0 0.810 0.780 0.820 0.790 0.820 3,957,500 3,167,850 0.8005 40.56 39.06 41.06 39.56 41.06 79,025 40.087 1.25%
2012-01-30 0 0.800 0.780 0.800 0.750 0.800 2,685,000 2,095,850 0.7806 40.06 39.06 40.06 37.56 40.06 53,615 39.091 2.56%
2012-01-27 0 0.780 0.750 0.790 0.750 0.800 1,487,000 1,166,350 0.7844 39.06 37.56 39.56 37.56 40.06 29,693 39.280 -1.27%
2012-01-26 0 0.790 0.790 0.800 0.790 0.830 5,960,000 4,880,950 0.8190 39.56 39.56 40.06 39.56 41.57 119,012 41.012 0.00%
2012-01-20 0 0.790 0.780 0.790 0.780 0.830 1,865,000 1,492,500 0.8003 39.56 39.06 39.56 39.06 41.57 37,241 40.077 -3.66%
2012-01-19 0 0.820 0.800 0.820 0.780 0.830 4,404,000 3,554,990 0.8072 41.06 40.06 41.06 39.06 41.57 87,941 40.425 6.49%
2012-01-18 0 0.770 0.770 0.780 0.760 0.790 1,820,000 1,409,750 0.7746 38.56 38.56 39.06 38.06 39.56 36,343 38.791 2.67%
2012-01-17 0 0.750 0.750 0.760 0.710 0.760 4,045,000 2,984,700 0.7379 37.56 37.56 38.06 35.56 38.06 80,772 36.952 4.17%
2012-01-16 0 0.720 0.710 0.720 0.680 0.730 6,080,000 4,184,600 0.6883 36.06 35.56 36.06 34.05 36.56 121,408 34.467 4.35%
2012-01-13 0 0.690 0.670 0.690 0.690 0.700 2,192,000 1,522,430 0.6945 34.55 33.55 34.55 34.55 35.06 43,771 34.782 -1.43%
2012-01-12 0 0.700 0.680 0.700 0.690 0.700 1,385,000 968,000 0.6989 35.06 34.05 35.06 34.55 35.06 27,656 35.001 0.00%
2012-01-11 0 0.700 0.670 0.700 0.690 0.700 1,620,000 1,125,200 0.6946 35.06 33.55 35.06 34.55 35.06 32,349 34.783 1.45%
2012-01-10 0 0.690 0.680 0.690 0.690 0.700 1,080,000 754,800 0.6989 34.55 34.05 34.55 34.55 35.06 21,566 35.000 -1.43%
2012-01-09 0 0.700 0.670 0.700 0.670 0.700 2,085,000 1,444,050 0.6926 35.06 33.55 35.06 33.55 35.06 41,634 34.684 1.45%
2012-01-06 0 0.690 0.670 0.690 0.690 0.700 1,195,000 830,500 0.6950 34.55 33.55 34.55 34.55 35.06 23,862 34.804 -1.43%
2012-01-05 0 0.700 0.680 0.700 0.690 0.700 935,000 645,750 0.6906 35.06 34.05 35.06 34.55 35.06 18,670 34.587 1.45%
2012-01-04 0 0.690 0.660 0.690 0.670 0.700 2,209,500 1,526,580 0.6909 34.55 33.05 34.55 33.55 35.06 44,120 34.600 0.00%
2012-01-03 0 0.690 0.670 0.690 0.680 0.700 2,330,000 1,618,900 0.6948 34.55 33.55 34.55 34.05 35.06 46,526 34.795 0.00%
2011-12-30 0 0.690 0.670 0.680 0.680 0.690 865,000 594,750 0.6876 34.55 33.55 34.05 34.05 34.55 17,273 34.433 0.00%
2011-12-29 0 0.690 0.680 0.690 0.690 0.700 1,115,000 780,000 0.6996 34.55 34.05 34.55 34.55 35.06 22,265 35.033 -1.43%
2011-12-28 0 0.700 0.680 0.700 0.670 0.700 4,750,000 3,226,300 0.6792 35.06 34.05 35.06 33.55 35.06 94,850 34.015 2.94%
2011-12-23 0 0.680 0.650 0.680 0.670 0.680 910,000 609,750 0.6701 34.05 32.55 34.05 33.55 34.05 18,171 33.556 1.49%
2011-12-22 0 0.670 0.660 0.670 0.660 0.700 3,150,000 2,163,700 0.6869 33.55 33.05 33.55 33.05 35.06 62,901 34.399 -2.90%
2011-12-21 0 0.690 0.670 0.690 0.660 0.700 1,630,000 1,100,850 0.6754 34.55 33.55 34.55 33.05 35.06 32,549 33.822 1.47%
2011-12-20 0 0.680 0.660 0.680 0.650 0.680 1,615,000 1,070,700 0.6630 34.05 33.05 34.05 32.55 34.05 32,249 33.201 0.00%
2011-12-19 0 0.680 0.670 0.680 0.660 0.690 2,265,000 1,514,000 0.6684 34.05 33.55 34.05 33.05 34.55 45,229 33.474 1.49%
2011-12-16 0 0.670 0.650 0.670 0.680 0.680 350,000 238,000 0.6800 33.55 32.55 33.55 34.05 34.05 6,989 34.054 0.00%
2011-12-15 0 0.670 0.660 0.670 0.660 0.700 2,890,000 1,985,400 0.6870 33.55 33.05 33.55 33.05 35.06 57,709 34.404 -2.90%
2011-12-14 0 0.690 0.670 0.690 0.670 0.700 1,980,000 1,382,350 0.6982 34.55 33.55 34.55 33.55 35.06 39,538 34.963 1.47%
2011-12-13 0 0.680 0.670 0.680 0.650 0.690 1,775,000 1,202,000 0.6772 34.05 33.55 34.05 32.55 34.55 35,444 33.913 1.49%
2011-12-12 0 0.670 0.650 0.670 0.650 0.670 2,000,000 1,305,250 0.6526 33.55 32.55 33.55 32.55 33.55 39,937 32.683 1.52%
2011-12-09 0 0.660 0.640 0.660 0.660 0.660 315,000 207,900 0.6600 33.05 32.05 33.05 33.05 33.05 6,290 33.052 -1.49%
2011-12-08 0 0.670 0.630 0.670 0.640 0.670 780,000 516,650 0.6624 33.55 31.55 33.55 32.05 33.55 15,575 33.171 3.08%
2011-12-07 0 0.650 0.630 0.650 0.630 0.680 1,435,000 972,100 0.6774 32.55 31.55 32.55 31.55 34.05 28,655 33.925 0.00%
2011-12-06 0 0.650 0.630 0.650 0.640 0.670 1,395,000 930,750 0.6672 32.55 31.55 32.55 32.05 33.55 27,856 33.413 0.00%
2011-12-05 0 0.650 0.620 0.650 0.620 0.680 515,000 333,700 0.6480 32.55 31.05 32.55 31.05 34.05 10,284 32.449 -4.41%
2011-12-02 0 0.680 0.670 0.680 0.670 0.720 2,205,000 1,550,300 0.7031 34.05 33.55 34.05 33.55 36.06 44,030 35.210 3.03%
2011-12-01 0 0.660 0.650 0.660 0.620 0.660 3,640,000 2,315,050 0.6360 33.05 32.55 33.05 31.05 33.05 72,685 31.850 8.20%
2011-11-30 0 0.610 0.590 0.610 0.600 0.620 1,375,000 845,400 0.6148 30.55 29.55 30.55 30.05 31.05 27,457 30.790 -1.61%
2011-11-29 0 0.620 0.600 0.620 0.620 0.620 250,000 155,000 0.6200 31.05 30.05 31.05 31.05 31.05 4,992 31.049 0.00%
2011-11-28 0 0.620 0.600 0.620 0.610 0.630 1,710,000 1,063,200 0.6218 31.05 30.05 31.05 30.55 31.55 34,146 31.137 1.64%
2011-11-25 0 0.610 0.590 0.610 0.610 0.620 602,000 370,620 0.6156 30.55 29.55 30.55 30.55 31.05 12,021 30.831 0.00%
2011-11-24 0 0.610 0.580 0.610 0.590 0.620 720,000 436,850 0.6067 30.55 29.05 30.55 29.55 31.05 14,377 30.385 0.00%
2011-11-23 0 0.610 0.600 0.610 0.590 0.610 70,000 41,800 0.5971 30.55 30.05 30.55 29.55 30.55 1,398 29.904 0.00%
2011-11-22 0 0.610 0.590 0.610 0.600 0.620 1,755,000 1,078,050 0.6143 30.55 29.55 30.55 30.05 31.05 35,045 30.762 0.00%
2011-11-21 0 0.610 0.580 0.610 0.570 0.610 1,525,000 901,500 0.5911 30.55 29.05 30.55 28.55 30.55 30,452 29.604 -1.61%
2011-11-18 0 0.620 0.600 0.620 0.610 0.620 175,000 106,800 0.6103 31.05 30.05 31.05 30.55 31.05 3,494 30.563 0.00%
2011-11-17 0 0.620 0.600 0.620 0.610 0.620 880,000 536,850 0.6101 31.05 30.05 31.05 30.55 31.05 17,572 30.551 -1.59%
2011-11-16 0 0.630 0.610 0.630 0.600 0.630 752,000 469,140 0.6239 31.55 30.55 31.55 30.05 31.55 15,016 31.242 0.00%
2011-11-15 0 0.630 0.610 0.630 0.610 0.630 585,000 365,950 0.6256 31.55 30.55 31.55 30.55 31.55 11,682 31.327 1.61%
2011-11-14 0 0.620 0.610 0.620 0.610 0.630 465,000 292,600 0.6292 31.05 30.55 31.05 30.55 31.55 9,285 31.512 0.00%
2011-11-11 0 0.620 0.600 0.620 0.610 0.620 850,000 526,500 0.6194 31.05 30.05 31.05 30.55 31.05 16,973 31.020 1.64%
2011-11-10 0 0.610 0.600 0.610 0.610 0.630 400,000 251,800 0.6295 30.55 30.05 30.55 30.55 31.55 7,987 31.525 -3.17%
2011-11-09 0 0.630 0.610 0.630 0.610 0.630 1,045,000 648,650 0.6207 31.55 30.55 31.55 30.55 31.55 20,867 31.085 3.28%
2011-11-08 0 0.610 0.600 0.610 0.610 0.610 185,000 112,850 0.6100 30.55 30.05 30.55 30.55 30.55 3,694 30.548 -1.61%
2011-11-07 0 0.620 0.600 0.620 0.600 0.620 1,070,000 653,400 0.6107 31.05 30.05 31.05 30.05 31.05 21,366 30.581 -1.59%
2011-11-04 0 0.630 0.600 0.630 0.600 0.640 995,000 629,100 0.6323 31.55 30.05 31.55 30.05 32.05 19,869 31.663 0.00%
2011-11-03 0 0.630 0.610 0.630 0.610 0.640 1,435,000 896,150 0.6245 31.55 30.55 31.55 30.55 32.05 28,655 31.274 0.00%
2011-11-02 0 0.630 0.610 0.630 0.600 0.630 815,000 507,150 0.6223 31.55 30.55 31.55 30.05 31.55 16,274 31.163 3.28%
2011-11-01 0 0.610 0.590 0.610 0.590 0.640 2,375,500 1,478,285 0.6223 30.55 29.55 30.55 29.55 32.05 47,435 31.164 -3.17%
2011-10-31 0 0.630 0.610 0.630 0.600 0.650 1,335,000 848,800 0.6358 31.55 30.55 31.55 30.05 32.55 26,658 31.841 -1.56%
2011-10-28 0 0.640 0.630 0.640 0.640 0.670 505,000 333,950 0.6613 32.05 31.55 32.05 32.05 33.55 10,084 33.117 -3.03%
2011-10-27 0 0.660 0.640 0.660 0.630 0.660 6,695,000 4,240,100 0.6333 33.05 32.05 33.05 31.55 33.05 133,689 31.716 4.76%
2011-10-26 0 0.630 0.600 0.630 0.590 0.630 1,425,000 867,550 0.6088 31.55 30.05 31.55 29.55 31.55 28,455 30.488 0.00%
2011-10-25 0 0.630 0.600 0.630 0.610 0.630 1,748,500 1,092,045 0.6246 31.55 30.05 31.55 30.55 31.55 34,915 31.277 1.61%
2011-10-24 0 0.620 0.590 0.620 0.580 0.640 1,105,000 684,450 0.6194 31.05 29.55 31.05 29.05 32.05 22,065 31.020 0.00%
2011-10-21 0 0.620 0.610 0.620 0.590 0.620 610,000 375,650 0.6158 31.05 30.55 31.05 29.55 31.05 12,181 30.840 1.64%
2011-10-20 0 0.610 0.580 0.610 0.580 0.620 933,331 570,932 0.6117 30.55 29.05 30.55 29.05 31.05 18,637 30.634 -1.61%
2011-10-19 0 0.620 0.580 0.620 0.590 0.650 2,990,001 1,882,200 0.6295 31.05 29.05 31.05 29.55 32.55 59,706 31.525 6.90%
2011-10-18 0 0.580 0.570 0.580 0.570 0.610 250,000 146,050 0.5842 29.05 28.55 29.05 28.55 30.55 4,992 29.256 -6.45%
2011-10-17 0 0.620 0.590 0.620 0.600 0.620 940,000 576,600 0.6134 31.05 29.55 31.05 30.05 31.05 18,770 30.719 3.33%
2011-10-14 0 0.600 0.580 0.600 0.560 0.630 2,880,000 1,792,750 0.6225 30.05 29.05 30.05 28.04 31.55 57,509 31.173 -1.64%
2011-10-13 0 0.610 0.590 0.610 0.600 0.660 3,025,000 1,908,500 0.6309 30.55 29.55 30.55 30.05 33.05 60,405 31.595 1.67%
2011-10-12 0 0.600 0.590 0.600 0.570 0.600 5,150,000 2,980,400 0.5787 30.05 29.55 30.05 28.55 30.05 102,837 28.982 1.69%
2011-10-11 0 0.590 0.580 0.590 0.495 0.600 6,115,000 3,220,850 0.5267 29.55 29.05 29.55 24.79 30.05 122,107 26.377 20.41%
2011-10-10 0 0.490 0.485 0.490 0.490 0.500 110,000 54,350 0.4941 24.54 24.29 24.54 24.54 25.04 2,197 24.744 -2.00%
2011-10-07 0 0.500 0.485 0.500 0.495 0.500 585,000 289,900 0.4956 25.04 24.29 25.04 24.79 25.04 11,682 24.817 2.04%
2011-10-06 0 0.490 0.480 0.490 0.475 0.500 4,210,000 2,102,000 0.4993 24.54 24.04 24.54 23.79 25.04 84,067 25.004 2.08%
2011-10-04 0 0.480 0.460 0.480 0.460 0.500 5,926,000 2,874,235 0.4850 24.04 23.04 24.04 23.04 25.04 118,333 24.289 -3.03%
2011-10-03 0 0.495 0.485 0.500 0.485 0.500 6,330,000 3,153,575 0.4982 24.79 24.29 25.04 24.29 25.04 126,400 24.949 -2.94%
2011-09-30 0 0.510 0.495 0.520 0.500 0.530 6,102,000 3,152,550 0.5166 25.54 24.79 26.04 25.04 26.54 121,847 25.873 0.00%
2011-09-28 0 0.510 0.490 0.500 0.490 0.560 5,000,000 2,602,825 0.5206 25.54 24.54 25.04 24.54 28.04 99,842 26.069 -3.77%
2011-09-27 0 0.530 0.510 0.530 0.520 0.560 1,610,000 875,050 0.5435 26.54 25.54 26.54 26.04 28.04 32,149 27.218 0.00%
2011-09-26 0 0.530 0.510 0.530 0.500 0.560 6,035,000 3,306,700 0.5479 26.54 25.54 26.54 25.04 28.04 120,510 27.439 -1.85%
2011-09-23 0 0.540 0.520 0.540 0.520 0.550 693,000 366,850 0.5294 27.04 26.04 27.04 26.04 27.54 13,838 26.510 -5.26%
2011-09-22 0 0.570 0.540 0.570 0.530 0.580 1,795,000 1,007,750 0.5614 28.55 27.04 28.55 26.54 29.05 35,843 28.115 -5.00%
2011-09-21 0 0.600 0.570 0.600 0.560 0.610 1,840,000 1,088,600 0.5916 30.05 28.55 30.05 28.04 30.55 36,742 29.628 0.00%
2011-09-20 0 0.600 0.570 0.600 0.580 0.620 1,765,000 1,069,250 0.6058 30.05 28.55 30.05 29.05 31.05 35,244 30.338 -3.23%
2011-09-19 0 0.620 0.590 0.620 0.600 0.620 1,320,000 816,300 0.6184 31.05 29.55 31.05 30.05 31.05 26,358 30.969 0.00%
2011-09-16 0 0.620 0.590 0.610 0.600 0.630 1,340,000 827,250 0.6174 31.05 29.55 30.55 30.05 31.55 26,758 30.916 0.00%
2011-09-15 0 0.620 0.600 0.620 0.610 0.650 1,500,000 949,950 0.6333 31.05 30.05 31.05 30.55 32.55 29,953 31.715 0.00%
2011-09-14 0 0.620 0.600 0.620 0.590 0.650 1,365,000 863,450 0.6326 31.05 30.05 31.05 29.55 32.55 27,257 31.678 3.33%
2011-09-12 0 0.600 0.590 0.620 0.590 0.620 200,000 121,050 0.6053 30.05 29.55 31.05 29.55 31.05 3,994 30.310 -6.25%
2011-09-09 0 0.640 0.630 0.640 0.630 0.670 3,290,000 2,171,950 0.6602 32.05 31.55 32.05 31.55 33.55 65,696 33.061 -3.03%
2011-09-08 0 0.660 0.640 0.660 0.620 0.670 3,414,500 2,238,195 0.6555 33.05 32.05 33.05 31.05 33.55 68,182 32.827 4.76%
2011-09-07 0 0.630 0.610 0.630 0.610 0.630 715,000 442,900 0.6194 31.55 30.55 31.55 30.55 31.55 14,277 31.021 0.00%
2011-09-06 0 0.630 0.620 0.630 0.600 0.640 2,081,000 1,286,740 0.6183 31.55 31.05 31.55 30.05 32.05 41,554 30.965 -1.56%
2011-09-05 0 0.640 0.630 0.640 0.630 0.720 3,625,000 2,427,700 0.6697 32.05 31.55 32.05 31.55 36.06 72,386 33.538 -11.11%
2011-09-02 0 0.720 0.700 0.720 0.690 0.720 1,215,000 863,750 0.7109 36.06 35.06 36.06 34.55 36.06 24,262 35.601 0.00%
2011-09-01 0 0.720 0.710 0.720 0.700 0.740 2,405,000 1,736,000 0.7218 36.06 35.56 36.06 35.06 37.06 48,024 36.149 -4.00%
2011-08-31 0 0.750 0.730 0.750 0.670 0.750 3,925,000 2,785,750 0.7097 37.56 36.56 37.56 33.55 37.56 78,376 35.543 10.29%
2011-08-30 0 0.680 0.670 0.680 0.660 0.700 3,503,000 2,385,120 0.6809 34.05 33.55 34.05 33.05 35.06 69,949 34.098 1.49%
2011-08-29 0 0.670 0.660 0.670 0.570 0.680 3,895,000 2,380,400 0.6111 33.55 33.05 33.55 28.55 34.05 77,777 30.605 15.52%
2011-08-26 0 0.580 0.560 0.580 0.560 0.600 1,325,000 774,050 0.5842 29.05 28.04 29.05 28.04 30.05 26,458 29.256 -3.33%
2011-08-25 0 0.600 0.590 0.610 0.580 0.620 1,745,000 1,049,950 0.6017 30.05 29.55 30.55 29.05 31.05 34,845 30.132 3.45%
2011-08-24 0 0.580 0.570 0.590 0.560 0.630 3,215,000 1,923,800 0.5984 29.05 28.55 29.55 28.04 31.55 64,199 29.966 -4.92%
2011-08-23 0 0.610 0.590 0.610 0.520 0.610 4,540,000 2,585,400 0.5695 30.55 29.55 30.55 26.04 30.55 90,657 28.519 19.61%
2011-08-22 0 0.510 0.510 0.520 0.495 0.620 25,390,000 13,165,370 0.5185 25.54 25.54 26.04 24.79 31.05 506,999 25.967 -16.39%
2011-08-19 0 0.610 0.580 0.610 0.570 0.750 17,150,000 10,897,550 0.6354 30.55 29.05 30.55 28.55 37.56 342,459 31.821 -21.79%
2011-08-18 0 0.780 0.780 0.790 0.770 0.910 4,048,000 3,300,350 0.8153 39.06 39.06 39.56 38.56 45.57 80,832 40.830 -10.34%
2011-08-17 0 0.870 0.860 0.890 0.840 0.910 3,440,000 3,006,300 0.8739 43.57 43.07 44.57 42.07 45.57 68,691 43.765 0.00%
2011-08-16 0 0.870 0.830 0.870 0.830 0.960 2,345,000 2,117,900 0.9032 43.57 41.57 43.57 41.57 48.08 46,826 45.229 -8.42%
2011-08-15 0 0.950 0.920 0.950 0.920 0.980 1,485,000 1,401,450 0.9437 47.58 46.07 47.58 46.07 49.08 29,653 47.261 0.00%
2011-08-12 0 0.950 0.920 0.950 0.920 1.020 1,583,000 1,532,080 0.9678 47.58 46.07 47.58 46.07 51.08 31,610 48.468 -1.04%
2011-08-11 0 0.960 0.950 0.960 0.950 0.980 420,000 404,050 0.9620 48.08 47.58 48.08 47.58 49.08 8,387 48.177 -4.00%
2011-08-10 0 1.000 1.000 1.010 0.970 1.070 3,103,000 3,122,015 1.0061 50.08 50.08 50.58 48.58 53.58 61,962 50.386 4.17%
2011-08-09 0 0.960 0.940 0.960 0.920 0.980 1,415,000 1,350,250 0.9542 48.08 47.07 48.08 46.07 49.08 28,255 47.787 -6.80%
2011-08-08 0 1.030 1.000 1.020 0.970 1.060 1,275,000 1,306,500 1.0247 51.58 50.08 51.08 48.58 53.08 25,460 51.316 -3.74%
2011-08-05 0 1.070 1.040 1.070 1.040 1.120 2,535,000 2,738,300 1.0802 53.58 52.08 53.58 52.08 56.09 50,620 54.095 -5.31%
2011-08-04 0 1.130 1.110 1.130 1.120 1.190 1,480,000 1,702,400 1.1503 56.59 55.59 56.59 56.09 59.59 29,553 57.604 -2.59%
2011-08-03 0 1.160 1.140 1.160 1.120 1.160 1,360,000 1,556,650 1.1446 58.09 57.09 58.09 56.09 58.09 27,157 57.320 -1.69%
2011-08-02 0 1.180 1.160 1.180 1.150 1.230 3,280,000 3,948,900 1.2039 59.09 58.09 59.09 57.59 61.60 65,496 60.292 0.00%
2011-08-01 0 1.180 1.160 1.180 1.180 1.200 830,000 985,400 1.1872 59.09 58.09 59.09 59.09 60.09 16,574 59.455 -0.84%
2011-07-29 0 1.190 1.170 1.190 1.160 1.200 2,735,000 3,249,200 1.1880 59.59 58.59 59.59 58.09 60.09 54,614 59.494 0.85%
2011-07-28 0 1.180 1.150 1.180 1.140 1.190 715,000 832,500 1.1643 59.09 57.59 59.09 57.09 59.59 14,277 58.309 -0.84%
2011-07-27 0 1.190 1.170 1.200 1.160 1.200 3,165,000 3,748,300 1.1843 59.59 58.59 60.09 58.09 60.09 63,200 59.308 -0.83%
2011-07-26 0 1.200 1.190 1.200 1.170 1.220 2,045,000 2,472,750 1.2092 60.09 59.59 60.09 58.59 61.10 40,835 60.554 -0.83%
2011-07-25 0 1.210 1.190 1.210 1.200 1.230 377,000 461,870 1.2251 60.60 59.59 60.60 60.09 61.60 7,528 61.353 -1.63%
2011-07-22 0 1.230 1.210 1.230 1.200 1.240 6,655,000 8,173,550 1.2282 61.60 60.60 61.60 60.09 62.10 132,890 61.506 0.00%
2011-07-21 0 1.230 1.210 1.220 1.190 1.240 2,260,000 2,738,500 1.2117 61.60 60.60 61.10 59.59 62.10 45,129 60.682 0.00%
2011-07-20 0 1.230 1.220 1.230 1.220 1.260 10,869,702 13,477,692 1.2399 61.60 61.10 61.60 61.10 63.10 217,051 62.095 -0.81%
2011-07-19 0 1.240 1.220 1.240 1.180 1.240 4,200,000 5,089,250 1.2117 62.10 61.10 62.10 59.09 62.10 83,867 60.682 0.00%
2011-07-18 0 1.240 1.230 1.240 1.220 1.280 14,085,000 17,579,750 1.2481 62.10 61.60 62.10 61.10 64.10 281,255 62.505 -1.59%
2011-07-15 0 1.260 1.240 1.260 1.220 1.270 3,575,000 4,466,100 1.2493 63.10 62.10 63.10 61.10 63.60 71,387 62.562 1.61%
2011-07-14 0 1.240 1.230 1.250 1.180 1.250 4,188,000 5,087,980 1.2149 62.10 61.60 62.60 59.09 62.60 83,628 60.841 1.64%
2011-07-13 0 1.220 1.210 1.230 1.090 1.230 6,460,000 7,548,900 1.1686 61.10 60.60 61.60 54.59 61.60 128,996 58.520 10.91%
2011-07-12 0 1.100 1.090 1.100 1.090 1.130 605,000 669,350 1.1064 55.09 54.59 55.09 54.59 56.59 12,081 55.406 -2.65%
2011-07-11 0 1.130 1.120 1.130 1.100 1.130 697,000 778,510 1.1169 56.59 56.09 56.59 55.09 56.59 13,918 55.935 0.00%
2011-07-08 0 1.130 1.100 1.130 1.110 1.140 937,500 1,050,550 1.1206 56.59 55.09 56.59 55.59 57.09 18,720 56.118 0.00%
2011-07-07 0 1.130 1.110 1.130 1.110 1.140 1,105,000 1,239,500 1.1217 56.59 55.59 56.59 55.59 57.09 22,065 56.175 1.80%
2011-07-06 0 1.110 1.090 1.110 1.070 1.110 1,100,000 1,197,850 1.0890 55.59 54.59 55.59 53.58 55.59 21,965 54.534 0.91%
2011-07-05 0 1.100 1.080 1.100 1.100 1.120 115,000 126,800 1.1026 55.09 54.09 55.09 55.09 56.09 2,296 55.218 -1.79%
2011-07-04 0 1.120 1.100 1.120 1.090 1.120 2,225,000 2,489,750 1.1190 56.09 55.09 56.09 54.59 56.09 44,430 56.038 2.75%
2011-06-30 0 1.090 1.080 1.090 1.080 1.110 1,415,000 1,540,700 1.0888 54.59 54.09 54.59 54.09 55.59 28,255 54.528 -2.68%
2011-06-29 0 1.120 1.090 1.120 1.090 1.130 835,000 932,950 1.1173 56.09 54.59 56.09 54.59 56.59 16,674 55.954 -0.88%
2011-06-28 0 1.130 1.090 1.130 1.080 1.130 2,100,000 2,370,600 1.1289 56.59 54.59 56.59 54.09 56.59 41,934 56.532 0.00%
2011-06-27 0 1.130 1.090 1.130 1.110 1.160 1,240,000 1,397,350 1.1269 56.59 54.59 56.59 55.59 58.09 24,761 56.434 0.00%
2011-06-24 0 1.130 1.090 1.130 1.120 1.130 482,500 544,075 1.1276 56.59 54.59 56.59 56.09 56.59 9,635 56.470 0.00%
2011-06-23 0 1.130 1.110 1.130 1.130 1.150 1,710,000 1,942,000 1.1357 56.59 55.59 56.59 56.59 57.59 34,146 56.873 0.00%
2011-06-22 0 1.130 1.080 1.140 1.080 1.140 1,285,000 1,426,700 1.1103 56.59 54.09 57.09 54.09 57.09 25,659 55.601 1.80%
2011-06-21 0 1.110 1.070 1.110 1.070 1.140 2,235,000 2,465,000 1.1029 55.59 53.58 55.59 53.58 57.09 44,629 55.233 1.83%
2011-06-20 0 1.090 1.050 1.090 1.050 1.150 1,975,000 2,203,900 1.1159 54.59 52.58 54.59 52.58 57.59 39,438 55.883 -3.54%
2011-06-17 0 1.130 1.100 1.130 1.100 1.150 420,000 472,200 1.1243 56.59 55.09 56.59 55.09 57.59 8,387 56.303 -3.42%
2011-06-16 0 1.170 1.140 1.170 1.140 1.180 525,000 606,800 1.1558 58.59 57.09 58.59 57.09 59.09 10,483 57.882 0.00%
2011-06-15 0 1.170 1.130 1.170 1.170 1.170 95,000 111,150 1.1700 58.59 56.59 58.59 58.59 58.59 1,897 58.592 0.00%
2011-06-14 0 1.170 1.130 1.170 1.150 1.170 1,160,000 1,345,500 1.1599 58.59 56.59 58.59 57.59 58.59 23,163 58.087 0.86%
2011-06-13 0 1.160 1.130 1.160 1.140 1.160 1,430,000 1,648,650 1.1529 58.09 56.59 58.09 57.09 58.09 28,555 57.736 0.87%
2011-06-10 0 1.150 1.130 1.150 1.140 1.180 1,463,000 1,716,450 1.1732 57.59 56.59 57.59 57.09 59.09 29,214 58.755 -1.71%
2011-06-09 0 1.170 1.140 1.170 1.140 1.180 1,490,000 1,742,400 1.1694 58.59 57.09 58.59 57.09 59.09 29,753 58.562 0.86%
2011-06-08 0 1.160 1.140 1.160 1.150 1.190 2,470,000 2,892,550 1.1711 58.09 57.09 58.09 57.59 59.59 49,322 58.646 -2.52%
2011-06-07 0 1.190 1.160 1.190 1.170 1.200 510,000 606,850 1.1899 59.59 58.09 59.59 58.59 60.09 10,184 59.589 0.00%
2011-06-03 0 1.190 1.170 1.190 1.160 1.200 615,000 732,700 1.1914 59.59 58.59 59.59 58.09 60.09 12,281 59.663 0.00%
2011-06-02 0 1.190 1.160 1.190 1.180 1.200 1,535,000 1,821,400 1.1866 59.59 58.09 59.59 59.09 60.09 30,652 59.423 -0.83%
2011-06-01 0 1.200 1.170 1.200 1.150 1.200 2,850,000 3,385,400 1.1879 60.09 58.59 60.09 57.59 60.09 56,910 59.487 0.00%
2011-05-31 0 1.200 1.180 1.200 1.180 1.210 555,000 668,850 1.2051 60.09 59.09 60.09 59.09 60.60 11,082 60.352 0.00%
2011-05-30 0 1.200 1.180 1.200 1.180 1.210 3,800,000 4,529,500 1.1920 60.09 59.09 60.09 59.09 60.60 75,880 59.693 -0.83%
2011-05-27 0 1.210 1.190 1.210 1.190 1.220 1,765,000 2,137,750 1.2112 60.60 59.59 60.60 59.59 61.10 35,244 60.655 0.00%
2011-05-26 0 1.210 1.180 1.210 1.180 1.220 2,243,000 2,713,580 1.2098 60.60 59.09 60.60 59.09 61.10 44,789 60.586 0.00%
2011-05-25 0 1.210 1.190 1.210 1.190 1.240 1,020,000 1,236,250 1.2120 60.60 59.59 60.60 59.59 62.10 20,368 60.696 -1.63%
2011-05-24 0 1.230 1.210 1.230 1.190 1.240 2,750,000 3,348,300 1.2176 61.60 60.60 61.60 59.59 62.10 54,913 60.974 2.50%
2011-05-23 0 1.200 1.170 1.200 1.180 1.230 2,610,000 3,164,650 1.2125 60.09 58.59 60.09 59.09 61.60 52,118 60.721 0.00%
2011-05-20 0 1.200 1.180 1.200 1.170 1.230 1,300,000 1,560,250 1.2002 60.09 59.09 60.09 58.59 61.60 25,959 60.104 -1.64%
2011-05-19 0 1.220 1.190 1.220 1.200 1.270 815,000 1,011,800 1.2415 61.10 59.59 61.10 60.09 63.60 16,274 62.172 -0.81%
2011-05-18 0 1.230 1.220 1.240 1.180 1.240 4,400,000 5,310,350 1.2069 61.60 61.10 62.10 59.09 62.10 87,861 60.440 2.50%
2011-05-17 0 1.200 1.170 1.200 1.170 1.220 670,000 801,250 1.1959 60.09 58.59 60.09 58.59 61.10 13,379 59.889 0.00%
2011-05-16 0 1.200 1.190 1.220 1.150 1.220 4,095,000 4,875,850 1.1907 60.09 59.59 61.10 57.59 61.10 81,771 59.628 -0.83%
2011-05-13 0 1.210 1.190 1.210 1.180 1.240 2,150,000 2,627,100 1.2219 60.60 59.59 60.60 59.09 62.10 42,932 61.192 0.00%
2011-05-12 0 1.210 1.190 1.210 1.190 1.250 1,275,000 1,561,800 1.2249 60.60 59.59 60.60 59.59 62.60 25,460 61.344 -0.82%
2011-05-11 0 1.220 1.200 1.240 1.110 1.240 5,253,000 6,111,700 1.1635 61.10 60.09 62.10 55.59 62.10 104,894 58.265 7.02%
2011-05-09 0 1.140 1.130 1.140 1.120 1.170 2,657,000 3,006,230 1.1314 57.09 56.59 57.09 56.09 58.59 53,056 56.661 -3.39%
2011-05-06 0 1.180 1.160 1.180 1.140 1.180 1,200,000 1,392,200 1.1602 59.09 58.09 59.09 57.09 59.09 23,962 58.100 2.61%
2011-05-05 0 1.150 1.130 1.150 1.130 1.170 1,790,000 2,057,750 1.1496 57.59 56.59 57.59 56.59 58.59 35,744 57.570 -1.71%
2011-05-04 0 1.170 1.150 1.170 1.150 1.180 880,000 1,026,750 1.1668 58.59 57.59 58.59 57.59 59.09 17,572 58.430 0.86%
2011-05-03 0 1.160 1.150 1.160 1.150 1.200 1,455,000 1,702,150 1.1699 58.09 57.59 58.09 57.59 60.09 29,054 58.586 -1.69%
2011-04-29 0 1.180 1.170 1.180 1.180 1.230 4,805,000 5,745,500 1.1957 59.09 58.59 59.09 59.09 61.60 95,948 59.881 -4.84%
2011-04-28 0 1.240 1.220 1.240 1.220 1.260 790,000 977,350 1.2372 62.10 61.10 62.10 61.10 63.10 15,775 61.955 -0.80%
2011-04-27 0 1.250 1.240 1.250 1.240 1.300 595,000 755,150 1.2692 62.60 62.10 62.60 62.10 65.10 11,881 63.558 -3.10%
2011-04-26 0 1.290 1.270 1.290 1.230 1.300 4,050,000 5,123,800 1.2651 64.60 63.60 64.60 61.60 65.10 80,872 63.357 3.20%
2011-04-21 0 1.250 1.250 1.260 1.210 1.260 4,697,000 5,753,910 1.2250 62.60 62.60 63.10 60.60 63.10 93,792 61.348 1.63%
2011-04-20 0 1.230 1.220 1.230 1.170 1.230 5,236,000 6,325,900 1.2082 61.60 61.10 61.60 58.59 61.60 104,555 60.503 4.24%
2011-04-19 0 1.180 1.170 1.180 1.170 1.220 2,110,000 2,522,250 1.1954 59.09 58.59 59.09 58.59 61.10 42,133 59.863 -1.67%
2011-04-18 0 1.200 1.190 1.200 1.190 1.210 1,260,000 1,512,000 1.2000 60.09 59.59 60.09 59.59 60.60 25,160 60.095 -2.44%
2011-04-15 0 1.230 1.210 1.230 1.190 1.230 1,035,000 1,264,050 1.2213 61.60 60.60 61.60 59.59 61.60 20,667 61.162 1.65%
2011-04-14 0 1.210 1.200 1.210 1.180 1.230 2,605,000 3,177,250 1.2197 60.60 60.09 60.60 59.09 61.60 52,018 61.080 0.00%
2011-04-13 0 1.210 1.200 1.230 1.210 1.260 4,160,000 5,139,000 1.2353 60.60 60.09 61.60 60.60 63.10 83,069 61.864 -0.82%
2011-04-12 0 1.220 1.200 1.220 1.180 1.240 3,075,000 3,763,700 1.2240 61.10 60.09 61.10 59.09 62.10 61,403 61.295 0.00%
2011-04-11 0 1.220 1.200 1.220 1.170 1.240 1,870,000 2,261,000 1.2091 61.10 60.09 61.10 58.59 62.10 37,341 60.550 -0.81%
2011-04-08 0 1.230 1.210 1.230 1.220 1.250 762,000 935,730 1.2280 61.60 60.60 61.60 61.10 62.60 15,216 61.497 -0.81%
2011-04-07 0 1.240 1.230 1.240 1.220 1.260 1,840,000 2,293,850 1.2467 62.10 61.60 62.10 61.10 63.10 36,742 62.431 0.00%
2011-04-06 0 1.240 1.220 1.270 1.210 1.280 6,388,000 7,975,850 1.2486 62.10 61.10 63.60 60.60 64.10 127,558 62.527 -1.59%
2011-04-04 0 1.260 1.260 1.280 1.260 1.300 5,899,500 7,572,730 1.2836 63.10 63.10 64.10 63.10 65.10 117,804 64.283 -0.79%
2011-04-01 0 1.270 1.250 1.270 1.250 1.280 905,500 1,137,960 1.2567 63.60 62.60 63.60 62.60 64.10 18,081 62.935 -0.78%
2011-03-31 0 1.280 1.260 1.280 1.260 1.310 1,480,000 1,904,000 1.2865 64.10 63.10 64.10 63.10 65.60 29,553 64.426 -0.78%
2011-03-30 0 1.290 1.290 1.310 1.230 1.320 10,275,500 12,822,555 1.2479 64.60 64.60 65.60 61.60 66.10 205,186 62.492 4.03%
2011-03-29 0 1.240 1.230 1.250 1.220 1.280 13,195,000 16,445,600 1.2464 62.10 61.60 62.60 61.10 64.10 263,484 62.416 -3.12%
2011-03-28 0 1.280 1.270 1.280 1.270 1.350 18,480,000 23,861,700 1.2912 64.10 63.60 64.10 63.60 67.61 369,017 64.663 0.00%
2011-03-25 0 1.280 1.270 1.290 1.280 1.310 2,912,000 3,773,830 1.2960 64.10 63.60 64.60 64.10 65.60 58,148 64.900 -0.78%
2011-03-24 0 1.290 1.280 1.290 1.220 1.310 6,195,000 7,850,650 1.2673 64.60 64.10 64.60 61.10 65.60 123,704 63.463 4.88%
2011-03-23 0 1.230 1.220 1.230 1.210 1.240 1,346,000 1,648,540 1.2248 61.60 61.10 61.60 60.60 62.10 26,878 61.335 -0.81%
2011-03-22 0 1.240 1.230 1.240 1.210 1.260 2,855,000 3,510,600 1.2296 62.10 61.60 62.10 60.60 63.10 57,010 61.579 0.81%
2011-03-21 0 1.230 1.220 1.230 1.190 1.250 7,980,000 9,644,550 1.2086 61.60 61.10 61.60 59.59 62.60 159,348 60.525 4.24%
2011-03-18 0 1.180 1.160 1.180 1.100 1.180 7,371,000 8,358,550 1.1340 59.09 58.09 59.09 55.09 59.09 147,187 56.789 5.36%
2011-03-17 0 1.120 1.100 1.120 1.080 1.160 7,304,000 8,104,350 1.1096 56.09 55.09 56.09 54.09 58.09 145,849 55.567 -3.45%
2011-03-16 0 1.160 1.140 1.160 1.130 1.190 3,875,000 4,515,900 1.1654 58.09 57.09 58.09 56.59 59.59 77,378 58.362 0.00%
2011-03-15 0 1.160 1.130 1.160 1.130 1.210 5,141,000 6,031,370 1.1732 58.09 56.59 58.09 56.59 60.60 102,658 58.752 -1.69%
2011-03-14 0 1.180 1.160 1.180 1.140 1.220 3,030,000 3,577,750 1.1808 59.09 58.09 59.09 57.09 61.10 60,504 59.132 -0.84%
2011-03-11 0 1.190 1.180 1.190 1.160 1.220 2,115,000 2,502,150 1.1830 59.59 59.09 59.59 58.09 61.10 42,233 59.246 -2.46%
2011-03-10 0 1.220 1.210 1.220 1.190 1.260 3,540,000 4,320,850 1.2206 61.10 60.60 61.10 59.59 63.10 70,688 61.125 -1.61%
2011-03-09 0 1.240 1.230 1.250 1.230 1.300 2,195,000 2,762,550 1.2586 62.10 61.60 62.60 61.60 65.10 43,831 63.028 -3.12%
2011-03-08 0 1.280 1.270 1.280 1.270 1.300 1,595,000 2,059,350 1.2911 64.10 63.60 64.10 63.60 65.10 31,850 64.658 -0.78%
2011-03-07 0 1.290 1.270 1.290 1.270 1.320 1,560,000 2,012,450 1.2900 64.60 63.60 64.60 63.60 66.10 31,151 64.604 -3.01%
2011-03-04 0 1.330 1.310 1.330 1.280 1.340 4,018,000 5,302,400 1.3197 66.61 65.60 66.61 64.10 67.11 80,233 66.087 1.53%
2011-03-03 0 1.310 1.300 1.310 1.310 1.340 2,481,000 3,270,460 1.3182 65.60 65.10 65.60 65.60 67.11 49,542 66.014 -1.50%
2011-03-02 0 1.330 1.320 1.330 1.320 1.350 705,000 945,550 1.3412 66.61 66.10 66.61 66.10 67.61 14,078 67.166 -1.48%
2011-03-01 0 1.350 1.330 1.350 1.330 1.370 2,870,000 3,887,800 1.3546 67.61 66.61 67.61 66.61 68.61 57,309 67.839 -0.74%
2011-02-28 0 1.360 1.330 1.360 1.280 1.360 4,640,000 6,145,250 1.3244 68.11 66.61 68.11 64.10 68.11 92,654 66.325 6.25%
2011-02-25 0 1.280 1.260 1.270 1.260 1.340 2,920,000 3,780,750 1.2948 64.10 63.10 63.60 63.10 67.11 58,308 64.841 -2.29%
2011-02-24 0 1.310 1.300 1.310 1.310 1.420 3,451,000 4,716,360 1.3667 65.60 65.10 65.60 65.60 71.11 68,911 68.441 -7.09%
2011-02-23 0 1.410 1.400 1.410 1.290 1.420 12,636,500 17,344,910 1.3726 70.61 70.11 70.61 64.60 71.11 252,331 68.739 7.63%
2011-02-22 0 1.310 1.300 1.310 1.290 1.360 2,175,000 2,858,650 1.3143 65.60 65.10 65.60 64.60 68.11 43,431 65.820 -2.96%
2011-02-21 0 1.350 1.340 1.350 1.340 1.370 1,583,000 2,144,730 1.3549 67.61 67.11 67.61 67.11 68.61 31,610 67.850 -0.74%
2011-02-18 0 1.360 1.350 1.370 1.340 1.370 825,000 1,119,850 1.3574 68.11 67.61 68.61 67.11 68.61 16,474 67.977 -0.73%
2011-02-17 0 1.370 1.350 1.370 1.350 1.370 1,965,000 2,661,150 1.3543 68.61 67.61 68.61 67.61 68.61 39,238 67.821 0.00%
2011-02-16 0 1.370 1.370 1.380 1.340 1.400 5,875,000 8,074,000 1.3743 68.61 68.61 69.11 67.11 70.11 117,315 68.824 1.48%
2011-02-15 0 1.350 1.340 1.350 1.330 1.370 1,235,000 1,673,900 1.3554 67.61 67.11 67.61 66.61 68.61 24,661 67.876 -0.74%
2011-02-14 0 1.360 1.340 1.360 1.340 1.360 605,000 818,300 1.3526 68.11 67.11 68.11 67.11 68.11 12,081 67.735 -0.73%
2011-02-11 0 1.370 1.350 1.370 1.330 1.380 1,945,000 2,625,050 1.3496 68.61 67.61 68.61 66.61 69.11 38,839 67.589 0.74%
2011-02-10 0 1.360 1.350 1.370 1.350 1.390 2,464,000 3,369,690 1.3676 68.11 67.61 68.61 67.61 69.61 49,202 68.487 -1.45%
2011-02-09 0 1.380 1.370 1.390 1.360 1.400 3,560,000 4,899,450 1.3763 69.11 68.61 69.61 68.11 70.11 71,088 68.921 -1.43%
2011-02-08 0 1.400 1.380 1.400 1.370 1.440 3,352,000 4,720,200 1.4082 70.11 69.11 70.11 68.61 72.11 66,934 70.520 -0.71%
2011-02-07 0 1.410 1.390 1.410 1.350 1.420 5,480,000 7,624,250 1.3913 70.61 69.61 70.61 67.61 71.11 109,427 69.674 1.44%
2011-02-02 0 1.390 1.390 1.400 1.370 1.460 3,543,000 5,001,880 1.4118 69.61 69.61 70.11 68.61 73.12 70,748 70.700 -4.14%
2011-02-01 0 1.450 1.440 1.450 1.330 1.460 9,201,000 12,970,920 1.4097 72.61 72.11 72.61 66.61 73.12 183,730 70.598 7.41%
2011-01-31 0 1.350 1.340 1.350 1.270 1.350 4,495,000 5,874,400 1.3069 67.61 67.11 67.61 63.60 67.61 89,758 65.447 4.65%
2011-01-28 0 1.290 1.280 1.290 1.240 1.310 4,415,000 5,636,950 1.2768 64.60 64.10 64.60 62.10 65.60 88,161 63.940 4.88%
2011-01-27 0 1.230 1.230 1.240 1.190 1.270 4,645,000 5,678,900 1.2226 61.60 61.60 62.10 59.59 63.60 92,753 61.226 2.50%
2011-01-26 0 1.200 1.180 1.200 1.180 1.200 2,325,000 2,775,400 1.1937 60.09 59.09 60.09 59.09 60.09 46,427 59.780 0.00%
2011-01-25 0 1.200 1.180 1.200 1.170 1.210 1,028,000 1,208,920 1.1760 60.09 59.09 60.09 58.59 60.60 20,528 58.893 0.00%
2011-01-24 0 1.200 1.170 1.200 1.180 1.230 1,395,000 1,663,800 1.1927 60.09 58.59 60.09 59.09 61.60 27,856 59.729 -1.64%
2011-01-21 0 1.220 1.190 1.220 1.180 1.230 1,620,000 1,949,900 1.2036 61.10 59.59 61.10 59.09 61.60 32,349 60.277 0.83%
2011-01-20 0 1.210 1.200 1.210 1.210 1.260 2,525,000 3,116,200 1.2341 60.60 60.09 60.60 60.60 63.10 50,420 61.804 -3.20%
2011-01-19 0 1.250 1.220 1.250 1.220 1.260 1,175,500 1,465,590 1.2468 62.60 61.10 62.60 61.10 63.10 23,473 62.438 0.00%
2011-01-18 0 1.250 1.230 1.250 1.220 1.250 2,665,000 3,303,900 1.2397 62.60 61.60 62.60 61.10 62.60 53,216 62.085 0.81%
2011-01-17 0 1.240 1.230 1.240 1.230 1.320 2,075,000 2,629,350 1.2672 62.10 61.60 62.10 61.60 66.10 41,435 63.458 -4.62%
2011-01-14 0 1.300 1.240 1.300 1.220 1.300 1,832,000 2,283,690 1.2466 65.10 62.10 65.10 61.10 65.10 36,582 62.426 4.00%
2011-01-13 0 1.250 1.220 1.250 1.190 1.260 2,388,000 2,935,650 1.2293 62.60 61.10 62.60 59.59 63.10 47,685 61.564 5.04%
2011-01-12 0 1.190 1.190 1.220 1.170 1.240 2,576,000 3,085,340 1.1977 59.59 59.59 61.10 58.59 62.10 51,439 59.981 -4.03%
2011-01-11 0 1.240 1.230 1.240 1.230 1.280 1,135,000 1,426,600 1.2569 62.10 61.60 62.10 61.60 64.10 22,664 62.945 -0.80%
2011-01-10 0 1.250 1.230 1.250 1.230 1.340 3,090,000 3,952,050 1.2790 62.60 61.60 62.60 61.60 67.11 61,702 64.050 -4.58%
2011-01-07 0 1.310 1.300 1.310 1.300 1.330 2,275,000 2,984,350 1.3118 65.60 65.10 65.60 65.10 66.61 45,428 65.694 -1.50%
2011-01-06 0 1.330 1.320 1.330 1.290 1.340 5,755,000 7,592,700 1.3193 66.61 66.10 66.61 64.60 67.11 114,918 66.070 1.53%
2011-01-05 0 1.310 1.310 1.330 1.300 1.390 4,271,500 5,712,060 1.3372 65.60 65.60 66.61 65.10 69.61 85,295 66.968 -5.76%
2011-01-04 0 1.390 1.360 1.390 1.220 1.400 8,086,000 10,507,250 1.2994 69.61 68.11 69.61 61.10 70.11 161,465 65.075 14.88%
2011-01-03 0 1.210 1.190 1.210 1.190 1.260 4,308,000 5,264,630 1.2221 60.60 59.59 60.60 59.59 63.10 86,024 61.200 -2.42%
2010-12-31 0 1.240 1.250 1.260 1.170 1.260 1,424,500 1,712,940 1.2025 62.10 62.60 63.10 58.59 63.10 28,445 60.219 5.08%
2010-12-30 0 1.180 1.160 1.180 1.160 1.200 1,751,000 2,061,270 1.1772 59.09 58.09 59.09 58.09 60.09 34,965 58.953 0.00%
2010-12-29 0 1.180 1.160 1.180 1.160 1.220 2,970,000 3,536,000 1.1906 59.09 58.09 59.09 58.09 61.10 59,306 59.623 0.00%
2010-12-28 0 1.180 1.180 1.200 1.150 1.240 4,797,500 5,711,000 1.1904 59.09 59.09 60.09 57.59 62.10 95,799 59.615 -3.28%
2010-12-24 0 1.220 1.200 1.220 1.200 1.260 1,195,000 1,453,100 1.2160 61.10 60.09 61.10 60.09 63.10 23,862 60.895 -0.81%
2010-12-23 0 1.230 1.210 1.230 1.200 1.290 3,085,000 3,835,650 1.2433 61.60 60.60 61.60 60.09 64.60 61,603 62.264 -3.15%
2010-12-22 0 1.270 1.250 1.270 1.220 1.300 3,310,000 4,218,450 1.2745 63.60 62.60 63.60 61.10 65.10 66,096 63.824 0.00%
2010-12-21 0 1.270 1.250 1.270 1.260 1.320 2,374,500 3,070,375 1.2931 63.60 62.60 63.60 63.10 66.10 47,415 64.755 -2.31%
2010-12-20 0 1.300 1.270 1.300 1.280 1.310 1,433,000 1,850,600 1.2914 65.10 63.60 65.10 64.10 65.60 28,615 64.673 0.00%
2010-12-17 0 1.300 1.270 1.300 1.280 1.310 1,235,000 1,601,200 1.2965 65.10 63.60 65.10 64.10 65.60 24,661 64.928 0.78%
2010-12-16 0 1.290 1.280 1.290 1.260 1.330 1,401,500 1,812,410 1.2932 64.60 64.10 64.60 63.10 66.61 27,986 64.762 -2.27%
2010-12-15 0 1.320 1.300 1.320 1.290 1.340 3,057,000 4,005,470 1.3103 66.10 65.10 66.10 64.60 67.11 61,044 65.617 0.76%
2010-12-14 0 1.310 1.300 1.310 1.300 1.350 3,308,500 4,389,215 1.3266 65.60 65.10 65.60 65.10 67.61 66,066 66.437 -1.50%
2010-12-13 0 1.330 1.310 1.330 1.290 1.340 3,290,000 4,320,950 1.3134 66.61 65.60 66.61 64.60 67.11 65,696 65.772 1.53%
2010-12-10 0 1.310 1.300 1.310 1.280 1.370 4,472,000 5,914,920 1.3227 65.60 65.10 65.60 64.10 68.61 89,299 66.237 -2.96%
2010-12-09 0 1.350 1.330 1.360 1.270 1.410 10,401,000 13,631,850 1.3106 67.61 66.61 68.11 63.60 70.61 207,692 65.635 -2.17%
2010-12-08 0 1.380 1.340 1.380 1.340 1.450 6,694,023 9,343,581 1.3958 69.11 67.11 69.11 67.11 72.61 133,669 69.901 -2.13%
2010-12-07 0 1.410 1.390 1.410 1.370 1.470 7,472,000 10,581,210 1.4161 70.61 69.61 70.61 68.61 73.62 149,204 70.918 -3.42%
2010-12-06 0 1.460 1.450 1.460 1.400 1.480 4,990,500 7,213,690 1.4455 73.12 72.61 73.12 70.11 74.12 99,652 72.388 -0.68%
2010-12-03 0 1.470 1.440 1.450 1.420 1.480 12,277,308 17,949,961 1.4620 73.62 72.11 72.61 71.11 74.12 245,159 73.218 0.00%
2010-12-02 0 1.470 1.460 1.470 1.440 1.510 4,261,000 6,317,470 1.4826 73.62 73.12 73.62 72.11 75.62 85,086 74.248 -0.68%
2010-12-01 0 1.480 1.470 1.480 1.460 1.540 5,525,500 8,232,060 1.4898 74.12 73.62 74.12 73.12 77.12 110,336 74.609 -1.99%
2010-11-30 0 1.510 1.490 1.500 1.490 1.530 4,184,235 6,301,191 1.5059 75.62 74.62 75.12 74.62 76.62 83,553 75.416 -1.31%
2010-11-29 0 1.530 1.520 1.550 1.480 1.560 10,078,000 15,267,695 1.5150 76.62 76.12 77.62 74.12 78.12 201,242 75.867 2.00%
2010-11-26 0 1.500 1.480 1.500 1.490 1.540 7,083,000 10,654,610 1.5043 75.12 74.12 75.12 74.62 77.12 141,436 75.331 -1.32%
2010-11-25 0 1.520 1.510 1.520 1.490 1.570 5,029,000 7,655,750 1.5223 76.12 75.62 76.12 74.62 78.62 100,421 76.236 -1.30%
2010-11-24 0 1.540 1.530 1.540 1.510 1.600 6,327,618 9,782,385 1.5460 77.12 76.62 77.12 75.62 80.13 126,353 77.421 0.00%
2010-11-23 0 1.540 1.520 1.540 1.510 1.600 8,354,000 12,954,215 1.5507 77.12 76.12 77.12 75.62 80.13 166,816 77.656 -3.14%
2010-11-22 0 1.590 1.580 1.590 1.540 1.670 20,260,000 32,241,750 1.5914 79.63 79.12 79.63 77.12 83.63 404,561 79.696 1.27%
2010-11-19 0 1.570 1.570 1.580 1.260 1.580 38,986,793 54,808,768 1.4058 78.62 78.62 79.12 63.10 79.12 778,505 70.403 20.77%
2010-11-18 1 - - - - - 0 0 - 65.10 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 65.10 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 65.10 - - - - 0 - 0.00%
2010-11-15 0 1.300 1.290 1.300 1.220 1.300 26,395,000 33,015,750 1.2508 65.10 64.60 65.10 61.10 65.10 527,067 62.641 10.17%
2010-11-12 0 1.180 1.160 1.180 1.150 1.210 5,063,000 5,946,680 1.1745 59.09 58.09 59.09 57.59 60.60 101,100 58.820 -1.67%
2010-11-11 0 1.200 1.180 1.200 1.190 1.270 14,399,500 17,555,840 1.2192 60.09 59.09 60.09 59.59 63.60 287,536 61.056 -3.23%
2010-11-10 0 1.240 1.220 1.240 1.170 1.310 32,290,000 40,080,940 1.2413 62.10 61.10 62.10 58.59 65.60 644,781 62.162 -3.12%
2010-11-09 0 1.280 1.280 1.290 1.180 1.300 14,651,750 18,128,568 1.2373 64.10 64.10 64.60 59.09 65.10 292,573 61.963 10.34%
2010-11-08 0 1.160 1.140 1.160 1.050 1.170 18,147,000 20,040,480 1.1043 58.09 57.09 58.09 52.58 58.59 362,367 55.304 11.54%
2010-11-05 0 1.040 1.020 1.040 1.010 1.050 3,373,000 3,449,600 1.0227 52.08 51.08 52.08 50.58 52.58 67,354 51.216 0.97%
2010-11-04 0 1.030 1.020 1.030 1.010 1.060 4,339,416 4,451,448 1.0258 51.58 51.08 51.58 50.58 53.08 86,651 51.372 -1.90%
2010-11-03 0 1.050 1.030 1.050 1.020 1.100 13,705,000 14,367,300 1.0483 52.58 51.58 52.58 51.08 55.09 273,667 52.499 -2.78%
2010-11-02 0 1.080 1.060 1.080 1.060 1.110 3,011,500 3,266,235 1.0846 54.09 53.08 54.09 53.08 55.59 60,135 54.315 -1.82%
2010-11-01 0 1.100 1.090 1.100 1.050 1.100 13,372,500 14,388,865 1.0760 55.09 54.59 55.09 52.58 55.09 267,028 53.885 4.76%
2010-10-29 0 1.050 1.020 1.050 1.010 1.050 3,244,000 3,360,810 1.0360 52.58 51.08 52.58 50.58 52.58 64,778 51.882 0.00%
2010-10-28 0 1.050 1.030 1.050 1.030 1.080 3,697,688 3,922,212 1.0607 52.58 51.58 52.58 51.58 54.09 73,837 53.120 0.00%
2010-10-27 0 1.050 1.040 1.060 1.040 1.090 3,130,000 3,299,080 1.0540 52.58 52.08 53.08 52.08 54.59 62,501 52.784 -4.55%
2010-10-26 0 1.100 1.070 1.100 1.050 1.120 8,236,500 8,946,125 1.0862 55.09 53.58 55.09 52.58 56.09 164,470 54.394 1.85%
2010-10-25 0 1.080 1.070 1.080 1.000 1.080 14,068,000 14,629,250 1.0399 54.09 53.58 54.09 50.08 54.09 280,916 52.077 8.00%
2010-10-22 0 1.000 0.970 1.000 0.970 1.050 3,469,000 3,478,360 1.0027 50.08 48.58 50.08 48.58 52.58 69,271 50.214 -2.91%
2010-10-21 0 1.030 1.020 1.030 1.000 1.040 5,624,500 5,763,315 1.0247 51.58 51.08 51.58 50.08 52.08 112,312 51.315 0.98%
2010-10-20 0 1.020 1.000 1.020 0.990 1.030 1,625,000 1,634,400 1.0058 51.08 50.08 51.08 49.58 51.58 32,449 50.369 -1.92%
2010-10-19 0 1.040 1.030 1.040 1.010 1.080 5,193,000 5,397,930 1.0395 52.08 51.58 52.08 50.58 54.09 103,696 52.055 0.00%
2010-10-18 0 1.040 1.020 1.040 0.980 1.040 4,989,000 5,023,530 1.0069 52.08 51.08 52.08 49.08 52.08 99,623 50.426 5.05%
2010-10-15 0 0.990 0.980 0.990 0.980 1.030 1,858,000 1,835,325 0.9878 49.58 49.08 49.58 49.08 51.58 37,101 49.468 -1.98%
2010-10-14 0 1.010 1.000 1.010 1.000 1.030 2,836,000 2,871,850 1.0126 50.58 50.08 50.58 50.08 51.58 56,630 50.712 -0.98%
2010-10-13 0 1.020 1.010 1.020 0.990 1.030 4,688,000 4,726,095 1.0081 51.08 50.58 51.08 49.58 51.58 93,612 50.486 2.00%
2010-10-12 0 1.000 0.980 1.000 0.970 1.000 2,847,500 2,803,905 0.9847 50.08 49.08 50.08 48.58 50.08 56,860 49.312 0.00%
2010-10-11 0 1.000 0.990 1.000 0.970 1.010 3,721,000 3,660,100 0.9836 50.08 49.58 50.08 48.58 50.58 74,303 49.259 -0.99%
2010-10-08 0 1.010 1.000 1.010 0.990 1.050 9,067,500 9,107,740 1.0044 50.58 50.08 50.58 49.58 52.58 181,064 50.301 -3.81%
2010-10-07 0 1.050 1.030 1.050 0.940 1.050 9,606,000 9,587,535 0.9981 52.58 51.58 52.58 47.07 52.58 191,817 49.983 9.37%
2010-10-06 0 0.960 0.950 0.960 0.930 0.970 10,731,500 10,245,230 0.9547 48.08 47.58 48.08 46.57 48.58 214,291 47.810 3.23%
2010-10-05 0 0.930 0.910 0.930 0.910 1.000 17,071,000 16,305,810 0.9552 46.57 45.57 46.57 45.57 50.08 340,881 47.834 -6.06%
2010-10-04 0 0.990 0.970 0.990 0.880 1.020 29,572,000 28,125,880 0.9511 49.58 48.58 49.58 44.07 51.08 590,507 47.630 13.79%
2010-09-30 0 0.870 0.860 0.880 0.810 0.880 17,610,500 14,814,385 0.8412 43.57 43.07 44.07 40.56 44.07 351,654 42.128 6.10%
2010-09-29 0 0.082 0.081 0.082 0.077 0.082 85,145,000 6,820,025 0.0801 41.06 40.56 41.06 38.56 41.06 170,021 40.113 7.89%
2010-09-28 0 0.076 0.076 0.079 0.076 0.082 94,425,000 7,463,275 0.0790 38.06 38.06 39.56 38.06 41.06 188,552 39.582 -8.43%
2010-09-27 0 0.083 0.083 0.084 0.073 0.085 253,429,980 20,194,899 0.0797 41.57 41.57 42.07 36.56 42.57 506,060 39.906 1.22%
2010-09-24 0 0.082 0.080 0.082 0.080 0.091 235,800,000 19,706,705 0.0836 41.06 40.06 41.06 40.06 45.57 470,856 41.853 -2.38%
2010-09-22 0 0.084 0.083 0.085 0.071 0.085 371,669,836 28,869,232 0.0777 42.07 41.57 42.57 35.56 42.57 742,167 38.899 18.31%
2010-09-21 0 0.071 0.070 0.071 0.065 0.071 112,500,000 7,667,435 0.0682 35.56 35.06 35.56 32.55 35.56 224,645 34.131 4.41%
2010-09-20 0 0.068 0.067 0.068 0.062 0.071 211,570,000 14,254,550 0.0674 34.05 33.55 34.05 31.05 35.56 422,472 33.741 9.68%
2010-09-17 0 0.062 0.061 0.062 0.060 0.063 75,875,000 4,637,865 0.0611 31.05 30.55 31.05 30.05 31.55 151,511 30.611 -1.59%
2010-09-16 0 0.063 0.062 0.063 0.052 0.063 282,295,000 16,706,675 0.0592 31.55 31.05 31.55 26.04 31.55 563,699 29.638 18.87%
2010-09-15 0 0.053 0.053 0.054 0.051 0.054 43,866,424 2,310,265 0.0527 26.54 26.54 27.04 25.54 27.04 87,594 26.375 1.92%
2010-09-14 0 0.052 0.052 0.053 0.052 0.052 6,275,000 326,300 0.0520 26.04 26.04 26.54 26.04 26.04 12,530 26.041 0.00%
2010-09-13 0 0.052 0.052 0.053 0.052 0.054 35,005,000 1,838,105 0.0525 26.04 26.04 26.54 26.04 27.04 69,900 26.296 0.00%
2010-09-10 0 0.052 0.052 0.053 0.051 0.053 24,235,000 1,267,510 0.0523 26.04 26.04 26.54 25.54 26.54 48,394 26.192 -5.45%
2010-09-09 0 0.055 0.054 0.055 0.053 0.057 65,505,000 3,556,625 0.0543 27.54 27.04 27.54 26.54 28.55 130,803 27.191 -3.51%
2010-09-08 0 0.057 0.056 0.057 0.054 0.058 59,645,000 3,299,955 0.0553 28.55 28.04 28.55 27.04 29.05 119,102 27.707 0.00%
2010-09-07 0 0.057 0.056 0.057 0.050 0.057 128,800,000 6,951,115 0.0540 28.55 28.04 28.55 25.04 28.55 257,193 27.027 11.76%
2010-09-06 0 0.051 0.051 0.052 0.048 0.052 63,680,000 3,236,720 0.0508 25.54 25.54 26.04 24.04 26.04 127,159 25.454 6.25%
2010-09-03 0 0.048 0.047 0.048 0.047 0.049 29,475,000 1,421,815 0.0482 24.04 23.54 24.04 23.54 24.54 58,857 24.157 -4.00%
2010-09-02 0 0.050 0.049 0.050 0.045 0.050 72,675,000 3,433,915 0.0473 25.04 24.54 25.04 22.54 25.04 145,121 23.662 11.11%
2010-09-01 0 0.045 0.045 0.046 0.039 0.045 52,755,235 2,213,639 0.0420 22.54 22.54 23.04 19.53 22.54 105,344 21.013 15.38%
2010-08-31 0 0.039 0.039 0.040 0.037 0.040 28,085,000 1,078,040 0.0384 19.53 19.53 20.03 18.53 20.03 56,081 19.223 8.33%
2010-08-30 0 0.036 0.036 0.037 0.034 0.036 14,350,000 513,405 0.0358 18.03 18.03 18.53 17.03 18.03 28,655 17.917 5.88%
2010-08-27 0 0.034 0.034 0.035 0.034 0.036 16,420,000 567,415 0.0346 17.03 17.03 17.53 17.03 18.03 32,788 17.305 -2.86%
2010-08-26 0 0.035 0.035 0.036 0.035 0.036 5,145,000 180,735 0.0351 17.53 17.53 18.03 17.53 18.03 10,274 17.592 0.00%
2010-08-25 0 0.035 0.035 0.036 0.035 0.036 3,698,116 129,942 0.0351 17.53 17.53 18.03 17.53 18.03 7,385 17.596 0.00%
2010-08-24 0 0.035 0.035 0.036 0.035 0.036 12,660,000 448,005 0.0354 17.53 17.53 18.03 17.53 18.03 25,280 17.722 -2.78%
2010-08-23 0 0.036 0.035 0.037 0.036 0.038 21,370,000 780,100 0.0365 18.03 17.53 18.53 18.03 19.03 42,673 18.281 -5.26%
2010-08-20 0 0.038 0.037 0.038 0.037 0.038 10,555,000 395,450 0.0375 19.03 18.53 19.03 18.53 19.03 21,077 18.762 2.70%
2010-08-19 0 0.037 0.037 0.038 0.037 0.039 18,205,000 688,525 0.0378 18.53 18.53 19.03 18.53 19.53 36,353 18.940 -2.63%
2010-08-18 0 0.038 0.037 0.038 0.036 0.043 115,185,000 4,375,975 0.0380 19.03 18.53 19.03 18.03 21.53 230,006 19.025 -15.56%
2010-08-17 1 - - - - - 0 0 - 22.54 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 22.54 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 22.54 - - - - 0 - 0.00%
2010-08-12 0 0.045 0.044 0.046 0.043 0.045 9,545,000 425,070 0.0445 22.54 22.03 23.04 21.53 22.54 19,060 22.302 0.00%
2010-08-11 0 0.045 0.045 0.046 0.045 0.047 12,270,000 559,765 0.0456 22.54 22.54 23.04 22.54 23.54 24,501 22.846 -4.26%
2010-08-10 0 0.047 0.047 0.048 0.047 0.050 20,355,000 969,565 0.0476 23.54 23.54 24.04 23.54 25.04 40,646 23.854 -4.08%
2010-08-09 0 0.049 0.047 0.049 0.046 0.050 25,150,000 1,209,510 0.0481 24.54 23.54 24.54 23.04 25.04 50,221 24.084 2.08%
2010-08-06 0 0.048 0.047 0.048 0.046 0.048 14,073,565 656,448 0.0466 24.04 23.54 24.04 23.04 24.04 28,103 23.359 0.00%
2010-08-05 0 0.048 0.046 0.048 0.046 0.049 32,195,000 1,525,385 0.0474 24.04 23.04 24.04 23.04 24.54 64,288 23.727 2.13%
2010-08-04 0 0.047 0.046 0.047 0.046 0.048 13,340,000 626,180 0.0469 23.54 23.04 23.54 23.04 24.04 26,638 23.507 -2.08%
2010-08-03 0 0.048 0.047 0.048 0.046 0.052 37,350,000 1,837,015 0.0492 24.04 23.54 24.04 23.04 26.04 74,582 24.631 -4.00%
2010-08-02 0 0.050 0.048 0.050 0.044 0.050 63,465,000 3,034,425 0.0478 25.04 24.04 25.04 22.03 25.04 126,730 23.944 13.64%
2010-07-30 0 0.044 0.044 0.045 0.044 0.046 8,325,000 369,625 0.0444 22.03 22.03 22.54 22.03 23.04 16,624 22.235 -2.22%
2010-07-29 0 0.045 0.045 0.046 0.045 0.046 8,830,000 400,040 0.0453 22.54 22.54 23.04 22.54 23.04 17,632 22.688 -4.26%
2010-07-28 0 0.047 0.046 0.047 0.044 0.048 19,145,000 882,910 0.0461 23.54 23.04 23.54 22.03 24.04 38,230 23.095 9.30%
2010-07-27 0 0.043 0.043 0.044 0.043 0.045 6,115,000 265,995 0.0435 21.53 21.53 22.03 21.53 22.54 12,211 21.784 -2.27%
2010-07-26 0 0.044 0.044 0.045 0.044 0.045 3,035,000 134,590 0.0443 22.03 22.03 22.54 22.03 22.54 6,060 22.208 -2.22%
2010-07-23 0 0.045 0.044 0.045 0.044 0.047 7,551,188 341,553 0.0452 22.54 22.03 22.54 22.03 23.54 15,079 22.652 0.00%
2010-07-22 0 0.045 0.045 0.046 0.045 0.046 2,715,000 123,315 0.0454 22.54 22.54 23.04 22.54 23.04 5,421 22.746 -2.17%
2010-07-21 0 0.046 0.045 0.046 0.045 0.047 12,645,000 578,920 0.0458 23.04 22.54 23.04 22.54 23.54 25,250 22.927 -2.13%
2010-07-20 0 0.047 0.047 0.048 0.045 0.049 17,300,000 825,260 0.0477 23.54 23.54 24.04 22.54 24.54 34,545 23.889 2.17%
2010-07-19 0 0.046 0.045 0.046 0.045 0.046 2,475,000 111,990 0.0452 23.04 22.54 23.04 22.54 23.04 4,942 22.660 0.00%
2010-07-16 0 0.046 0.045 0.046 0.045 0.046 4,485,000 204,300 0.0456 23.04 22.54 23.04 22.54 23.04 8,956 22.812 0.00%
2010-07-15 0 0.046 0.045 0.046 0.045 0.047 4,015,000 183,375 0.0457 23.04 22.54 23.04 22.54 23.54 8,017 22.872 -2.13%
2010-07-14 0 0.047 0.046 0.047 0.046 0.047 3,700,000 171,200 0.0463 23.54 23.04 23.54 23.04 23.54 7,388 23.172 2.17%
2010-07-13 0 0.046 0.046 0.047 0.046 0.048 8,790,000 411,040 0.0468 23.04 23.04 23.54 23.04 24.04 17,552 23.418 -4.17%
2010-07-12 0 0.048 0.047 0.048 0.047 0.048 6,205,000 294,095 0.0474 24.04 23.54 24.04 23.54 24.04 12,390 23.736 0.00%
2010-07-09 0 0.048 0.047 0.048 0.047 0.048 8,730,000 412,640 0.0473 24.04 23.54 24.04 23.54 24.04 17,432 23.671 4.35%
2010-07-08 0 0.046 0.046 0.047 0.046 0.048 2,965,000 138,700 0.0468 23.04 23.04 23.54 23.04 24.04 5,921 23.427 0.00%
2010-07-07 0 0.046 0.046 0.047 0.046 0.048 9,145,000 429,640 0.0470 23.04 23.04 23.54 23.04 24.04 18,261 23.528 -6.12%
2010-07-06 0 0.049 0.048 0.049 0.048 0.049 2,615,000 127,020 0.0486 24.54 24.04 24.54 24.04 24.54 5,222 24.325 0.00%
2010-07-05 0 0.049 0.048 0.049 0.047 0.049 5,705,000 271,330 0.0476 24.54 24.04 24.54 23.54 24.54 11,392 23.818 2.08%
2010-07-02 0 0.048 0.047 0.048 0.046 0.048 9,195,000 429,615 0.0467 24.04 23.54 24.04 23.04 24.04 18,361 23.398 2.13%
2010-06-30 0 0.047 0.046 0.047 0.046 0.049 8,620,000 405,200 0.0470 23.54 23.04 23.54 23.04 24.54 17,213 23.541 -4.08%
2010-06-29 0 0.049 0.049 0.050 0.048 0.051 7,185,000 352,575 0.0491 24.54 24.54 25.04 24.04 25.54 14,347 24.574 -2.00%
2010-06-28 0 0.050 0.050 0.051 0.050 0.052 4,870,000 247,730 0.0509 25.04 25.04 25.54 25.04 26.04 9,725 25.474 -3.85%
2010-06-25 0 0.052 0.051 0.053 0.049 0.052 10,480,000 528,660 0.0504 26.04 25.54 26.54 24.54 26.04 20,927 25.262 4.00%
2010-06-24 0 0.050 0.050 0.051 0.050 0.051 22,285,000 1,123,210 0.0504 25.04 25.04 25.54 25.04 25.54 44,500 25.241 -5.66%
2010-06-23 0 0.053 0.052 0.053 0.050 0.053 28,350,000 1,457,125 0.0514 26.54 26.04 26.54 25.04 26.54 56,611 25.739 0.00%
2010-06-22 0 0.053 0.053 0.054 0.052 0.055 20,285,000 1,079,305 0.0532 26.54 26.54 27.04 26.04 27.54 40,506 26.646 -1.85%
2010-06-21 0 0.054 0.054 0.055 0.054 0.056 22,995,000 1,255,340 0.0546 27.04 27.04 27.54 27.04 28.04 45,917 27.339 1.89%
2010-06-18 0 0.053 0.053 0.054 0.053 0.055 16,300,000 876,025 0.0537 26.54 26.54 27.04 26.54 27.54 32,549 26.914 -3.64%
2010-06-17 0 0.055 0.055 0.056 0.054 0.056 12,715,000 703,585 0.0553 27.54 27.54 28.04 27.04 28.04 25,390 27.711 1.85%
2010-06-15 0 0.054 0.054 0.056 0.054 0.056 16,565,000 911,425 0.0550 27.04 27.04 28.04 27.04 28.04 33,078 27.554 -3.57%
2010-06-14 0 0.056 0.056 0.057 0.056 0.058 13,275,000 753,700 0.0568 28.04 28.04 28.55 28.04 29.05 26,508 28.433 1.82%
2010-06-11 0 0.055 0.055 0.056 0.055 0.057 16,260,000 913,830 0.0562 27.54 27.54 28.04 27.54 28.55 32,469 28.145 0.00%
2010-06-10 0 0.055 0.055 0.056 0.055 0.057 21,675,000 1,212,185 0.0559 27.54 27.54 28.04 27.54 28.55 43,282 28.007 -5.17%
2010-06-09 0 0.058 0.057 0.058 0.056 0.059 36,475,000 2,096,520 0.0575 29.05 28.55 29.05 28.04 29.55 72,835 28.785 0.00%
2010-06-08 0 0.058 0.057 0.058 0.057 0.061 32,215,000 1,895,725 0.0588 29.05 28.55 29.05 28.55 30.55 64,328 29.470 -1.69%
2010-06-07 0 0.059 0.058 0.059 0.056 0.062 79,665,000 4,752,725 0.0597 29.55 29.05 29.55 28.04 31.05 159,079 29.877 1.72%
2010-06-04 0 0.058 0.057 0.058 0.053 0.059 102,980,000 5,917,060 0.0575 29.05 28.55 29.05 26.54 29.55 205,635 28.775 9.43%
2010-06-03 0 0.053 0.052 0.054 0.051 0.054 23,835,000 1,263,065 0.0530 26.54 26.04 27.04 25.54 27.04 47,595 26.538 3.92%
2010-06-02 0 0.051 0.051 0.052 0.051 0.053 80,605,018 4,208,281 0.0522 25.54 25.54 26.04 25.54 26.54 160,956 26.146 -3.77%
2010-06-01 0 0.053 0.052 0.053 0.053 0.056 72,735,000 3,950,450 0.0543 26.54 26.04 26.54 26.54 28.04 145,240 27.199 0.00%
2010-05-31 0 0.053 0.053 0.054 0.051 0.054 15,840,000 833,190 0.0526 26.54 26.54 27.04 25.54 27.04 31,630 26.342 3.92%
2010-05-28 0 0.051 0.051 0.052 0.048 0.052 119,060,000 5,936,580 0.0499 25.54 25.54 26.04 24.04 26.04 237,744 24.970 8.51%
2010-05-27 0 0.047 0.047 0.049 0.047 0.049 13,845,000 667,275 0.0482 23.54 23.54 24.54 23.54 24.54 27,646 24.136 0.00%
2010-05-26 0 0.047 0.046 0.047 0.046 0.047 10,720,000 500,755 0.0467 23.54 23.04 23.54 23.04 23.54 21,406 23.393 2.17%
2010-05-25 0 0.046 0.045 0.046 0.045 0.049 28,640,000 1,321,620 0.0461 23.04 22.54 23.04 22.54 24.54 57,190 23.109 -6.12%
2010-05-24 0 0.049 0.048 0.049 0.045 0.049 64,555,018 3,067,026 0.0475 24.54 24.04 24.54 22.54 24.54 128,906 23.793 6.52%
2010-05-20 0 0.046 0.045 0.046 0.040 0.053 119,270,000 5,413,080 0.0454 23.04 22.54 23.04 20.03 26.54 238,164 22.728 -11.54%
2010-05-19 0 0.052 0.051 0.052 0.050 0.055 99,675,000 5,262,665 0.0528 26.04 25.54 26.04 25.04 27.54 199,035 26.441 -7.14%
2010-05-18 0 0.056 0.055 0.056 0.054 0.057 75,825,000 4,188,650 0.0552 28.04 27.54 28.04 27.04 28.55 151,411 27.664 3.70%
2010-05-17 0 0.054 0.054 0.055 0.053 0.058 38,890,000 2,149,940 0.0553 27.04 27.04 27.54 26.54 29.05 77,657 27.685 -8.47%
2010-05-14 0 0.059 0.059 0.060 0.059 0.061 9,935,000 593,115 0.0597 29.55 29.55 30.05 29.55 30.55 19,839 29.897 -3.28%
2010-05-13 0 0.061 0.060 0.061 0.057 0.062 51,255,000 3,038,375 0.0593 30.55 30.05 30.55 28.55 31.05 102,348 29.687 3.39%
2010-05-12 0 0.059 0.057 0.059 0.055 0.059 79,985,018 4,469,621 0.0559 29.55 28.55 29.55 27.54 29.55 159,718 27.985 1.72%
2010-05-11 0 0.058 0.057 0.059 0.056 0.062 66,180,000 3,887,140 0.0587 29.05 28.55 29.55 28.04 31.05 132,151 29.414 -6.45%
2010-05-10 0 0.062 0.062 0.063 0.060 0.062 67,050,000 4,052,640 0.0604 31.05 31.05 31.55 30.05 31.05 133,888 30.269 3.33%
2010-05-07 0 0.060 0.058 0.060 0.053 0.060 120,541,588 6,878,539 0.0571 30.05 29.05 30.05 26.54 30.05 240,703 28.577 3.45%
2010-05-06 0 0.058 0.058 0.059 0.054 0.063 56,400,000 3,316,125 0.0588 29.05 29.05 29.55 27.04 31.55 112,622 29.445 -4.92%
2010-05-05 0 0.061 0.061 0.062 0.061 0.064 67,745,000 4,200,705 0.0620 30.55 30.55 31.05 30.55 32.05 135,276 31.053 -4.69%
2010-05-04 0 0.064 0.063 0.064 0.063 0.065 76,370,000 4,877,470 0.0639 32.05 31.55 32.05 31.55 32.55 152,499 31.984 1.59%
2010-05-03 0 0.063 0.063 0.064 0.061 0.066 117,200,000 7,493,160 0.0639 31.55 31.55 32.05 30.55 33.05 234,030 32.018 1.61%
2010-04-30 0 0.062 0.061 0.062 0.061 0.064 53,600,000 3,339,070 0.0623 31.05 30.55 31.05 30.55 32.05 107,031 31.197 0.00%
2010-04-29 0 0.062 0.061 0.062 0.061 0.066 105,170,018 6,700,041 0.0637 31.05 30.55 31.05 30.55 33.05 210,008 31.904 -4.62%
2010-04-28 0 0.065 0.064 0.065 0.059 0.068 328,805,136 21,024,618 0.0639 32.55 32.05 32.55 29.55 34.05 656,573 32.022 8.33%
2010-04-27 0 0.060 0.059 0.060 0.058 0.062 121,253,213 7,316,060 0.0603 30.05 29.55 30.05 29.05 31.05 242,124 30.216 -3.23%
2010-04-26 0 0.062 0.062 0.063 0.061 0.064 115,650,000 7,182,040 0.0621 31.05 31.05 31.55 30.55 32.05 230,935 31.100 -3.13%
2010-04-23 0 0.064 0.062 0.064 0.061 0.064 87,230,000 5,450,230 0.0625 32.05 31.05 32.05 30.55 32.05 174,185 31.290 0.00%
2010-04-22 0 0.064 0.063 0.064 0.060 0.069 146,143,124 9,250,504 0.0633 32.05 31.55 32.05 30.05 34.55 291,825 31.699 -5.88%
2010-04-21 0 0.068 0.067 0.068 0.068 0.071 92,225,000 6,431,300 0.0697 34.05 33.55 34.05 34.05 35.56 184,159 34.923 1.49%
2010-04-20 0 0.067 0.066 0.067 0.065 0.071 170,135,908 11,535,529 0.0678 33.55 33.05 33.55 32.55 35.56 339,735 33.955 4.69%
2010-04-19 0 0.064 0.064 0.065 0.060 0.068 106,705,000 6,904,135 0.0647 32.05 32.05 32.55 30.05 34.05 213,073 32.403 1.59%
2010-04-16 0 0.063 0.062 0.063 0.060 0.063 120,482,140 7,405,662 0.0615 31.55 31.05 31.55 30.05 31.55 240,584 30.782 -3.08%
2010-04-15 0 0.065 0.064 0.065 0.060 0.079 318,095,000 21,468,365 0.0675 32.55 32.05 32.55 30.05 39.56 635,186 33.799 -15.58%
2010-04-14 0 0.077 0.076 0.077 0.070 0.078 80,327,355 5,942,080 0.0740 38.56 38.06 38.56 35.06 39.06 160,401 37.045 2.67%
2010-04-13 0 0.075 0.075 0.077 0.072 0.080 70,680,000 5,463,935 0.0773 37.56 37.56 38.56 36.06 40.06 141,137 38.714 -3.85%
2010-04-12 0 0.078 0.078 0.079 0.077 0.084 70,305,080 5,626,151 0.0800 39.06 39.06 39.56 38.56 42.07 140,388 40.076 -2.50%
2010-04-09 0 0.080 0.080 0.081 0.072 0.087 230,400,000 18,469,690 0.0802 40.06 40.06 40.56 36.06 43.57 460,073 40.145 11.11%
2010-04-08 0 0.072 0.070 0.071 0.065 0.077 98,385,000 7,058,565 0.0717 36.06 35.06 35.56 32.55 38.56 196,459 35.929 14.29%
2010-04-07 0 0.063 0.063 0.065 0.063 0.068 23,158,000 1,529,850 0.0661 31.55 31.55 32.55 31.55 34.05 46,243 33.083 -4.55%
2010-04-01 0 0.066 0.065 0.066 0.065 0.072 80,432,000 5,481,145 0.0681 33.05 32.55 33.05 32.55 36.06 160,610 34.127 -1.49%
2010-03-31 0 0.067 0.066 0.067 0.054 0.071 133,773,094 8,619,415 0.0644 33.55 33.05 33.55 27.04 35.56 267,124 32.267 15.52%
2010-03-30 0 0.058 0.057 0.059 0.057 0.059 19,790,000 1,140,460 0.0576 29.05 28.55 29.55 28.55 29.55 39,518 28.860 0.00%
2010-03-29 0 0.058 0.058 0.059 0.058 0.060 19,762,356 1,168,800 0.0591 29.05 29.05 29.55 29.05 30.05 39,462 29.618 1.75%
2010-03-26 0 0.057 0.057 0.058 0.056 0.059 12,165,000 699,100 0.0575 28.55 28.55 29.05 28.04 29.55 24,292 28.779 -3.39%
2010-03-25 0 0.059 0.059 0.060 0.057 0.062 21,775,000 1,264,595 0.0581 29.55 29.55 30.05 28.55 31.05 43,481 29.084 -4.84%
2010-03-24 0 0.062 0.061 0.062 0.061 0.065 25,025,000 1,565,805 0.0626 31.05 30.55 31.05 30.55 32.55 49,971 31.334 -3.13%
2010-03-23 0 0.064 0.062 0.064 0.061 0.067 23,915,000 1,525,655 0.0638 32.05 31.05 32.05 30.55 33.55 47,755 31.948 1.59%
2010-03-22 0 0.063 0.063 0.064 0.062 0.070 30,055,000 1,939,475 0.0645 31.55 31.55 32.05 31.05 35.06 60,015 32.316 -7.35%
2010-03-19 0 0.068 0.068 0.069 0.056 0.071 129,255,000 8,645,933 0.0669 34.05 34.05 34.55 28.04 35.56 258,102 33.498 30.77%
2010-03-18 0 0.052 0.052 0.053 0.051 0.054 7,005,000 369,130 0.0527 26.04 26.04 26.54 25.54 27.04 13,988 26.389 -3.70%
2010-03-17 0 0.054 0.054 0.056 0.053 0.058 23,245,000 1,271,840 0.0547 27.04 27.04 28.04 26.54 29.05 46,417 27.401 -6.90%
2010-03-16 0 0.058 0.057 0.058 0.057 0.060 4,065,000 234,435 0.0577 29.05 28.55 29.05 28.55 30.05 8,117 28.881 -1.69%
2010-03-15 0 0.059 0.057 0.059 0.058 0.061 12,285,000 723,515 0.0589 29.55 28.55 29.55 29.05 30.55 24,531 29.494 5.36%
2010-03-12 0 0.056 0.057 0.059 0.054 0.061 13,790,000 789,920 0.0573 28.04 28.55 29.55 27.04 30.55 27,536 28.686 0.00%
2010-03-11 0 0.056 0.055 0.058 0.055 0.061 12,905,000 734,310 0.0569 28.04 27.54 29.05 27.54 30.55 25,769 28.496 -6.67%
2010-03-10 0 0.060 0.059 0.060 0.058 0.061 12,315,000 736,710 0.0598 30.05 29.55 30.05 29.05 30.55 24,591 29.958 0.00%
2010-03-09 0 0.060 0.058 0.059 0.057 0.062 18,770,000 1,114,545 0.0594 30.05 29.05 29.55 28.55 31.05 37,481 29.736 -1.64%
2010-03-08 0 0.061 0.061 0.063 0.055 0.067 52,065,000 3,181,840 0.0611 30.55 30.55 31.55 27.54 33.55 103,966 30.605 -3.17%
2010-03-05 0 0.063 0.063 0.064 0.052 0.072 114,895,471 7,264,140 0.0632 31.55 31.55 32.05 26.04 36.06 229,428 31.662 30.57%
2010-03-04 0 0.103 0.102 0.103 0.098 0.112 14,970,000 1,573,490 0.1051 24.16 23.93 24.16 22.99 26.27 63,813 24.658 -1.90%
2010-03-03 0 0.105 0.105 0.108 0.105 0.114 12,060,000 1,308,740 0.1085 24.63 24.63 25.34 24.63 26.74 51,408 25.458 -4.55%
2010-03-02 0 0.110 0.109 0.114 0.105 0.125 15,005,000 1,718,730 0.1145 25.81 25.57 26.74 24.63 29.32 63,962 26.871 4.76%
2010-03-01 0 0.105 0.105 0.109 0.103 0.110 41,745,000 4,501,045 0.1078 24.63 24.63 25.57 24.16 25.81 177,946 25.294 -4.55%
2010-02-26 0 0.110 0.107 0.113 0.089 0.110 47,424,812 4,352,795 0.0918 25.81 25.10 26.51 20.88 25.81 202,157 21.532 20.88%
2010-02-25 0 0.091 0.091 0.092 0.087 0.093 52,395,000 4,720,970 0.0901 21.35 21.35 21.58 20.41 21.82 223,344 21.138 3.41%
2010-02-24 0 0.088 0.088 0.090 0.087 0.091 30,115,000 2,695,285 0.0895 20.64 20.64 21.11 20.41 21.35 128,371 20.996 -2.22%
2010-02-23 0 0.090 0.090 0.094 0.090 0.093 1,335,000 122,625 0.0919 21.11 21.11 22.05 21.11 21.82 5,691 21.548 -3.23%
2010-02-22 0 0.093 0.092 0.093 0.091 0.094 2,807,000 261,394 0.0931 21.82 21.58 21.82 21.35 22.05 11,965 21.846 0.00%
2010-02-19 0 0.093 0.093 0.097 0.093 0.097 215,000 20,495 0.0953 21.82 21.82 22.76 21.82 22.76 916 22.363 -4.12%
2010-02-18 0 0.097 0.096 0.097 0.094 0.100 330,000 32,045 0.0971 22.76 22.52 22.76 22.05 23.46 1,407 22.780 0.00%
2010-02-17 0 0.097 0.097 0.099 0.095 0.099 670,000 64,715 0.0966 22.76 22.76 23.22 22.29 23.22 2,856 22.659 2.11%
2010-02-12 0 0.095 0.092 0.095 0.091 0.095 2,070,000 194,000 0.0937 22.29 21.58 22.29 21.35 22.29 8,824 21.986 1.06%
2010-02-11 0 0.094 0.092 0.094 0.094 0.094 125,000 11,750 0.0940 22.05 21.58 22.05 22.05 22.05 533 22.052 0.00%
2010-02-10 0 0.094 0.090 0.094 0.090 0.094 370,000 33,700 0.0911 22.05 21.11 22.05 21.11 22.05 1,577 21.367 4.44%
2010-02-09 0 0.090 0.090 0.093 0.087 0.092 2,930,000 258,890 0.0884 21.11 21.11 21.82 20.41 21.58 12,490 20.728 0.00%
2010-02-08 0 0.090 0.090 0.092 0.085 0.097 5,070,000 460,700 0.0909 21.11 21.11 21.58 19.94 22.76 21,612 21.317 -12.62%
2010-02-05 0 0.103 0.099 0.103 - - 0 0 - 24.16 23.22 24.16 - - 0 - -1.90%
2010-02-04 0 0.105 0.100 0.105 0.100 0.105 1,275,000 128,740 0.1010 24.63 23.46 24.63 23.46 24.63 5,435 23.688 1.94%
2010-02-03 0 0.103 0.103 0.104 0.102 0.108 1,455,000 149,265 0.1026 24.16 24.16 24.40 23.93 25.34 6,202 24.066 1.98%
2010-02-02 0 0.101 0.101 0.102 0.099 0.105 3,721,023 377,799 0.1015 23.69 23.69 23.93 23.22 24.63 15,862 23.819 2.02%
2010-02-01 0 0.099 0.099 0.100 0.091 0.106 17,575,000 1,763,200 0.1003 23.22 23.22 23.46 21.35 24.87 74,917 23.535 -11.61%
2010-01-29 0 0.112 0.110 0.116 0.108 0.118 2,827,500 315,755 0.1117 26.27 25.81 27.21 25.34 27.68 12,053 26.198 -5.08%
2010-01-28 0 0.118 0.118 0.119 0.115 0.125 1,310,000 156,020 0.1191 27.68 27.68 27.92 26.98 29.32 5,584 27.940 -1.67%
2010-01-27 0 0.120 0.120 0.123 0.120 0.127 2,860,000 349,100 0.1221 28.15 28.15 28.86 28.15 29.79 12,191 28.635 -6.98%
2010-01-26 0 0.129 0.125 0.129 0.122 0.130 3,510,000 448,120 0.1277 30.26 29.32 30.26 28.62 30.50 14,962 29.950 -3.01%
2010-01-25 0 0.133 0.128 0.134 0.128 0.134 2,245,000 290,575 0.1294 31.20 30.03 31.44 30.03 31.44 9,570 30.364 0.76%
2010-01-22 0 0.132 0.129 0.132 0.116 0.132 13,035,000 1,617,305 0.1241 30.97 30.26 30.97 27.21 30.97 55,564 29.107 -1.49%
2010-01-21 0 0.134 0.133 0.134 0.121 0.138 12,380,000 1,630,495 0.1317 31.44 31.20 31.44 28.39 32.37 52,772 30.897 10.74%
2010-01-20 0 0.121 0.121 0.123 0.120 0.128 2,695,000 330,885 0.1228 28.39 28.39 28.86 28.15 30.03 11,488 28.803 -1.63%
2010-01-19 0 0.123 0.121 0.123 0.118 0.132 5,270,000 658,905 0.1250 28.86 28.39 28.86 27.68 30.97 22,464 29.331 -2.38%
2010-01-18 0 0.126 0.122 0.132 0.126 0.138 5,860,000 778,270 0.1328 29.56 28.62 30.97 29.56 32.37 24,979 31.156 -0.79%
2010-01-15 0 0.127 0.126 0.128 0.122 0.139 12,165,942 1,589,043 0.1306 29.79 29.56 30.03 28.62 32.61 51,860 30.641 3.25%
2010-01-14 0 0.123 0.123 0.125 0.107 0.143 47,195,000 6,036,545 0.1279 28.86 28.86 29.32 25.10 33.55 201,178 30.006 23.00%
2010-01-13 0 0.100 0.100 0.103 0.100 0.101 170,000 17,020 0.1001 23.46 23.46 24.16 23.46 23.69 725 23.487 -3.85%
2010-01-12 0 0.104 0.102 0.107 0.104 0.104 340,000 35,280 0.1038 24.40 23.93 25.10 24.40 24.40 1,449 24.343 0.00%
2010-01-11 0 0.104 0.104 0.107 0.104 0.106 585,000 61,200 0.1046 24.40 24.40 25.10 24.40 24.87 2,494 24.542 -0.95%
2010-01-08 0 0.105 0.104 0.107 0.103 0.105 2,540,000 263,200 0.1036 24.63 24.40 25.10 24.16 24.63 10,827 24.309 0.00%
2010-01-07 0 0.105 0.104 0.108 0.104 0.108 525,000 55,860 0.1064 24.63 24.40 25.34 24.40 25.34 2,238 24.961 0.00%
2010-01-06 0 0.105 0.105 0.107 0.105 0.107 1,440,000 152,900 0.1062 24.63 24.63 25.10 24.63 25.10 6,138 24.909 -1.87%
2010-01-05 0 0.107 0.105 0.107 0.098 0.107 1,890,000 194,450 0.1029 25.10 24.63 25.10 22.99 25.10 8,056 24.136 5.94%
2010-01-04 0 0.101 0.096 0.105 0.100 0.104 1,010,000 101,840 0.1008 23.69 22.52 24.63 23.46 24.40 4,305 23.654 -2.88%
2009-12-31 0 0.104 0.101 0.104 0.106 0.106 100,000 10,600 0.1060 24.40 23.69 24.40 24.87 24.87 426 24.867 -1.89%
2009-12-30 0 0.106 0.102 0.106 0.101 0.107 45,000 4,605 0.1023 24.87 23.93 24.87 23.69 25.10 192 24.007 4.95%
2009-12-29 0 0.101 0.100 0.104 0.101 0.104 860,000 87,560 0.1018 23.69 23.46 24.40 23.69 24.40 3,666 23.885 -3.81%
2009-12-28 0 0.105 0.105 0.109 0.105 0.105 55,000 5,785 0.1052 24.63 24.63 25.57 24.63 24.63 234 24.675 -1.87%
2009-12-24 0 0.107 0.108 0.113 0.099 0.110 620,000 64,870 0.1046 25.10 25.34 26.51 23.22 25.81 2,643 24.545 4.90%
2009-12-23 0 0.102 0.100 0.102 0.100 0.103 225,000 22,800 0.1013 23.93 23.46 23.93 23.46 24.16 959 23.772 2.00%
2009-12-22 0 0.100 0.096 0.100 0.096 0.102 2,350,000 228,800 0.0974 23.46 22.52 23.46 22.52 23.93 10,017 22.840 1.01%
2009-12-21 0 0.099 0.098 0.100 0.095 0.102 1,505,000 148,510 0.0987 23.22 22.99 23.46 22.29 23.93 6,415 23.149 -2.94%
2009-12-18 0 0.102 0.094 0.102 0.100 0.103 205,000 20,515 0.1001 23.93 22.05 23.93 23.46 24.16 874 23.477 2.00%
2009-12-17 0 0.100 0.098 0.100 0.099 0.106 1,540,000 153,805 0.0999 23.46 22.99 23.46 23.22 24.87 6,565 23.430 -2.91%
2009-12-16 0 0.103 0.100 0.103 0.100 0.103 2,745,000 277,935 0.1013 24.16 23.46 24.16 23.46 24.16 11,701 23.753 0.00%
2009-12-15 0 0.103 0.102 0.106 0.101 0.105 1,525,000 156,685 0.1027 24.16 23.93 24.87 23.69 24.63 6,501 24.103 -2.83%
2009-12-14 0 0.106 0.104 0.109 0.102 0.106 295,000 30,980 0.1050 24.87 24.40 25.57 23.93 24.87 1,257 24.636 0.00%
2009-12-11 0 0.106 0.104 0.106 0.102 0.107 3,110,000 324,245 0.1043 24.87 24.40 24.87 23.93 25.10 13,257 24.458 -0.93%
2009-12-10 0 0.107 0.109 0.110 0.107 0.110 12,950,000 1,389,325 0.1073 25.10 25.57 25.81 25.10 25.81 55,202 25.168 -4.46%
2009-12-09 0 0.112 0.110 0.112 0.109 0.115 4,895,000 542,435 0.1108 26.27 25.81 26.27 25.57 26.98 20,866 25.996 -2.61%
2009-12-08 0 0.115 0.113 0.115 0.114 0.120 2,775,000 322,595 0.1163 26.98 26.51 26.98 26.74 28.15 11,829 27.272 -4.96%
2009-12-07 0 0.121 0.120 0.121 0.119 0.123 770,000 92,090 0.1196 28.39 28.15 28.39 27.92 28.86 3,282 28.057 2.54%
2009-12-04 0 0.118 0.118 0.119 0.116 0.122 1,895,000 223,860 0.1181 27.68 27.68 27.92 27.21 28.62 8,078 27.713 -2.48%
2009-12-03 0 0.121 0.121 0.124 0.119 0.134 13,275,535 1,677,987 0.1264 28.39 28.39 29.09 27.92 31.44 56,590 29.652 4.31%
2009-12-02 0 0.116 0.116 0.118 0.105 0.125 5,840,000 684,295 0.1172 27.21 27.21 27.68 24.63 29.32 24,894 27.488 7.41%
2009-12-01 0 0.108 0.108 0.109 0.107 0.110 635,000 68,475 0.1078 25.34 25.34 25.57 25.10 25.81 2,707 25.297 0.00%
2009-11-30 0 0.108 0.108 0.109 0.102 0.110 1,465,000 155,100 0.1059 25.34 25.34 25.57 23.93 25.81 6,245 24.836 1.89%
2009-11-27 0 0.106 0.106 0.109 0.103 0.110 3,855,000 414,100 0.1074 24.87 24.87 25.57 24.16 25.81 16,433 25.200 -6.19%
2009-11-26 0 0.113 0.113 0.114 0.110 0.120 5,625,000 634,150 0.1127 26.51 26.51 26.74 25.81 28.15 23,978 26.448 -1.74%
2009-11-25 0 0.115 0.115 0.119 0.115 0.120 4,475,000 525,385 0.1174 26.98 26.98 27.92 26.98 28.15 19,076 27.542 -2.54%
2009-11-24 0 0.118 0.118 0.119 0.116 0.123 2,800,000 332,400 0.1187 27.68 27.68 27.92 27.21 28.86 11,936 27.850 -0.84%
2009-11-23 0 0.119 0.118 0.120 0.118 0.123 2,370,000 285,670 0.1205 27.92 27.68 28.15 27.68 28.86 10,103 28.277 1.71%
2009-11-20 0 0.117 0.116 0.120 0.116 0.125 4,680,000 558,820 0.1194 27.45 27.21 28.15 27.21 29.32 19,949 28.012 -6.40%
2009-11-19 0 0.125 0.123 0.125 0.115 0.132 25,955,000 3,218,905 0.1240 29.32 28.86 29.32 26.98 30.97 110,638 29.094 3.31%
2009-11-18 0 0.121 0.121 0.123 0.120 0.160 35,850,000 4,624,375 0.1290 28.39 28.39 28.86 28.15 37.53 152,818 30.261 -19.87%
2009-11-17 0 0.151 0.151 0.152 0.149 0.210 43,532,500 7,055,975 0.1621 35.42 35.42 35.66 34.95 49.26 185,566 38.024 -30.41%
2009-11-16 0 0.217 0.217 0.218 0.201 0.220 3,882,500 818,625 0.2108 50.91 50.91 51.14 47.15 51.61 16,550 49.464 3.33%
2009-11-13 0 0.210 0.210 0.213 0.207 0.230 6,520,000 1,442,580 0.2213 49.26 49.26 49.97 48.56 53.96 27,793 51.905 -13.93%
2009-11-12 0 0.244 0.244 0.246 0.227 0.250 6,002,500 1,428,610 0.2380 57.24 57.24 57.71 53.25 58.65 25,587 55.834 -2.40%
2009-11-11 1 0.250 0.246 0.265 0.210 0.275 20,110,500 5,164,260 0.2568 58.65 57.71 62.17 49.26 64.51 85,725 60.242 19.05%
2009-11-10 0 0.210 0.209 0.210 0.190 0.219 16,864,282 3,539,770 0.2099 49.26 49.03 49.26 44.57 51.38 71,887 49.241 -1.87%
2009-11-09 0 0.214 0.208 0.214 0.180 0.214 13,392,098 2,557,588 0.1910 50.20 48.80 50.20 42.23 50.20 57,086 44.802 17.58%
2009-11-06 0 0.182 0.184 0.188 0.140 0.240 50,667,141 9,338,607 0.1843 42.70 43.17 44.10 32.84 56.30 215,978 43.239 35.82%
2009-11-05 0 0.134 0.134 0.144 0.121 0.158 38,116,526 5,374,348 0.1410 31.44 31.44 33.78 28.39 37.07 162,479 33.077 -0.74%
2009-11-04 0 0.135 0.130 0.135 0.114 0.136 25,773,337 3,157,002 0.1225 31.67 30.50 31.67 26.74 31.90 109,864 28.736 20.54%
2009-11-03 0 0.112 0.105 0.114 0.093 0.114 8,280,000 867,550 0.1048 26.27 24.63 26.74 21.82 26.74 35,295 24.580 12.00%
2009-11-02 0 0.100 0.099 0.100 0.092 0.100 1,595,000 157,080 0.0985 23.46 23.22 23.46 21.58 23.46 6,799 23.103 8.70%
2009-10-30 0 0.092 0.097 0.098 0.092 0.105 2,065,000 196,740 0.0953 21.58 22.76 22.99 21.58 24.63 8,802 22.351 -8.00%
2009-10-29 0 0.100 0.094 0.100 0.095 0.103 4,610,000 457,260 0.0992 23.46 22.05 23.46 22.29 24.16 19,651 23.269 -3.85%
2009-10-28 0 0.104 0.100 0.104 0.099 0.109 12,475,000 1,302,765 0.1044 24.40 23.46 24.40 23.22 25.57 53,177 24.499 -1.89%
2009-10-27 0 0.106 0.103 0.107 0.094 0.107 11,685,000 1,189,505 0.1018 24.87 24.16 25.10 22.05 25.10 49,810 23.881 4.95%
2009-10-23 0 0.101 0.098 0.101 0.082 0.105 15,737,500 1,560,290 0.0991 23.69 22.99 23.69 19.24 24.63 67,084 23.259 5.21%
2009-10-22 0 0.096 0.096 0.097 0.075 0.087 3,170,000 256,010 0.0808 22.52 22.52 22.76 17.59 20.41 13,513 18.946 20.00%
2009-10-21 0 0.080 0.080 0.085 0.080 0.080 10,000 800 0.0800 18.77 18.77 19.94 18.77 18.77 43 18.767 -2.44%
2009-10-20 0 0.082 0.082 0.084 0.077 0.082 695,000 55,555 0.0799 19.24 19.24 19.71 18.06 19.24 2,963 18.752 3.80%
2009-10-19 0 0.079 0.076 0.080 - - 0 0 - 18.53 17.83 18.77 - - 0 - 0.00%
2009-10-16 0 0.079 0.076 0.080 0.075 0.083 340,953 27,069 0.0794 18.53 17.83 18.77 17.59 19.47 1,453 18.625 -4.82%
2009-10-15 0 0.083 0.083 0.084 0.078 0.083 1,650,000 134,400 0.0815 19.47 19.47 19.71 18.30 19.47 7,033 19.109 10.67%
2009-10-14 0 0.075 0.075 0.079 0.075 0.075 7,500 538 0.0717 17.59 17.59 18.53 17.59 17.59 32 16.828 -6.25%
2009-10-13 0 0.080 0.079 0.080 0.079 0.080 1,075,000 85,660 0.0797 18.77 18.53 18.77 18.53 18.77 4,582 18.693 8.11%
2009-10-12 0 0.074 0.074 0.078 0.070 0.080 1,760,000 130,680 0.0743 17.36 17.36 18.30 16.42 18.77 7,502 17.419 -7.50%
2009-10-09 0 0.080 0.080 0.082 0.080 0.082 140,000 11,300 0.0807 18.77 18.77 19.24 18.77 19.24 597 18.935 -2.44%
2009-10-08 0 0.082 0.078 0.083 0.082 0.082 160,000 13,120 0.0820 19.24 18.30 19.47 19.24 19.24 682 19.237 -1.20%
2009-10-07 0 0.083 0.080 0.087 0.082 0.083 600,000 49,300 0.0822 19.47 18.77 20.41 19.24 19.47 2,558 19.276 2.47%
2009-10-06 0 0.081 0.070 0.087 0.081 0.082 1,000,000 81,500 0.0815 19.00 16.42 20.41 19.00 19.24 4,263 19.119 -1.22%
2009-10-05 0 0.082 0.082 0.085 - - 0 0 - 19.24 19.24 19.94 - - 0 - 1.23%
2009-10-02 0 0.081 0.081 0.088 0.079 0.082 795,000 63,600 0.0800 19.00 19.00 20.64 18.53 19.24 3,389 18.767 1.25%
2009-09-30 0 0.080 0.079 0.085 0.080 0.080 100,000 8,000 0.0800 18.77 18.53 19.94 18.77 18.77 426 18.767 -1.23%
2009-09-29 0 0.081 0.078 0.085 - - 0 0 - 19.00 18.30 19.94 - - 0 - 0.00%
2009-09-28 0 0.081 0.081 0.085 0.081 0.083 120,000 9,920 0.0827 19.00 19.00 19.94 19.00 19.47 512 19.393 -3.57%
2009-09-25 0 0.084 0.083 0.084 0.082 0.085 443,512 36,543 0.0824 19.71 19.47 19.71 19.24 19.94 1,891 19.329 5.00%
2009-09-24 0 0.080 0.080 0.085 0.080 0.082 510,000 41,080 0.0805 18.77 18.77 19.94 18.77 19.24 2,174 18.896 -10.11%
2009-09-23 0 0.089 0.084 0.089 0.082 0.089 30,000 2,600 0.0867 20.88 19.71 20.88 19.24 20.88 128 20.331 7.23%
2009-09-22 0 0.083 0.081 0.089 - - 0 0 - 19.47 19.00 20.88 - - 0 - 0.00%
2009-09-21 0 0.083 0.083 0.088 0.080 0.089 390,000 33,975 0.0871 19.47 19.47 20.64 18.77 20.88 1,662 20.437 -3.49%
2009-09-18 0 0.086 0.085 0.087 0.085 0.086 305,000 26,010 0.0853 20.18 19.94 20.41 19.94 20.18 1,300 20.006 1.18%
2009-09-17 0 0.085 0.085 0.088 0.079 0.085 860,000 71,430 0.0831 19.94 19.94 20.64 18.53 19.94 3,666 19.485 10.39%
2009-09-16 0 0.077 0.076 0.089 0.077 0.085 1,210,000 97,210 0.0803 18.06 17.83 20.88 18.06 19.94 5,158 18.847 -9.41%
2009-09-15 0 0.085 0.085 0.089 - - 0 0 - 19.94 19.94 20.88 - - 0 - 0.00%
2009-09-14 0 0.085 0.085 0.090 0.084 0.091 330,000 29,820 0.0904 19.94 19.94 21.11 19.71 21.35 1,407 21.199 -5.56%
2009-09-11 0 0.090 0.085 0.090 0.085 0.090 115,000 10,275 0.0893 21.11 19.94 21.11 19.94 21.11 490 20.960 0.00%
2009-09-10 0 0.090 0.088 0.090 0.089 0.091 300,000 27,025 0.0901 21.11 20.64 21.11 20.88 21.35 1,279 21.133 2.27%
2009-09-09 0 0.088 0.088 0.091 0.085 0.086 175,000 15,035 0.0859 20.64 20.64 21.35 19.94 20.18 746 20.155 0.00%
2009-09-08 0 0.088 0.088 0.091 0.088 0.091 2,344,998 210,365 0.0897 20.64 20.64 21.35 20.64 21.35 9,996 21.045 -1.12%
2009-09-07 0 0.089 0.086 0.089 0.089 0.089 300,000 26,700 0.0890 20.88 20.18 20.88 20.88 20.88 1,279 20.879 -3.26%
2009-09-04 0 0.092 0.087 0.092 0.086 0.092 855,000 75,880 0.0887 21.58 20.41 21.58 20.18 21.58 3,645 20.820 5.75%
2009-09-03 0 0.087 0.085 0.090 0.084 0.090 1,565,000 135,490 0.0866 20.41 19.94 21.11 19.71 21.11 6,671 20.310 -5.43%
2009-09-02 0 0.092 0.086 0.092 0.085 0.093 2,445,000 212,320 0.0868 21.58 20.18 21.58 19.94 21.82 10,422 20.372 2.22%
2009-09-01 0 0.090 0.085 0.090 0.090 0.090 425,000 38,250 0.0900 21.11 19.94 21.11 21.11 21.11 1,812 21.113 -2.17%
2009-08-31 0 0.092 0.085 0.092 0.084 0.092 700,000 59,735 0.0853 21.58 19.94 21.58 19.71 21.58 2,984 20.019 4.55%
2009-08-28 0 0.088 0.088 0.092 0.082 0.089 1,150,000 99,890 0.0869 20.64 20.64 21.58 19.24 20.88 4,902 20.377 3.53%
2009-08-27 0 0.085 0.085 0.089 0.081 0.089 1,245,000 104,595 0.0840 19.94 19.94 20.88 19.00 20.88 5,307 19.709 -5.56%
2009-08-26 0 0.090 0.086 0.090 0.086 0.090 780,000 67,965 0.0871 21.11 20.18 21.11 20.18 21.11 3,325 20.441 4.65%
2009-08-25 0 0.086 0.086 0.087 0.085 0.088 2,225,000 191,105 0.0859 20.18 20.18 20.41 19.94 20.64 9,484 20.149 -3.37%
2009-08-24 0 0.089 0.085 0.089 0.089 0.099 6,325,000 582,460 0.0921 20.88 19.94 20.88 20.88 23.22 26,962 21.603 -4.30%
2009-08-21 0 0.093 0.094 0.095 0.083 0.094 11,714,620 1,054,386 0.0900 21.82 22.05 22.29 19.47 22.05 49,936 21.115 13.41%
2009-08-20 0 0.082 0.082 0.083 0.080 0.085 1,835,000 150,560 0.0820 19.24 19.24 19.47 18.77 19.94 7,822 19.248 -7.87%
2009-08-19 0 0.089 0.084 0.089 0.084 0.089 1,410,000 122,820 0.0871 20.88 19.71 20.88 19.71 20.88 6,010 20.435 -1.11%
2009-08-18 0 0.090 0.084 0.089 0.077 0.091 4,835,000 414,830 0.0858 21.11 19.71 20.88 18.06 21.35 20,610 20.127 -1.10%
2009-08-17 0 0.091 0.090 0.091 0.088 0.093 2,420,000 219,215 0.0906 21.35 21.11 21.35 20.64 21.82 10,316 21.251 -4.21%
2009-08-14 0 0.095 0.092 0.095 0.095 0.095 160,000 15,200 0.0950 22.29 21.58 22.29 22.29 22.29 682 22.286 0.00%
2009-08-13 0 0.095 0.093 0.095 0.090 0.095 2,461,925 227,643 0.0925 22.29 21.82 22.29 21.11 22.29 10,494 21.692 -2.06%
2009-08-12 0 0.097 0.093 0.097 0.092 0.097 2,506,000 235,661 0.0940 22.76 21.82 22.76 21.58 22.76 10,682 22.061 -1.02%
2009-08-11 0 0.098 0.093 0.098 0.095 0.100 3,864,620 376,792 0.0975 22.99 21.82 22.99 22.29 23.46 16,474 22.872 2.08%
2009-08-10 0 0.096 0.095 0.096 0.091 0.105 16,929,947 1,603,754 0.0947 22.52 22.29 22.52 21.35 24.63 72,167 22.223 -5.88%
2009-08-07 0 0.102 0.098 0.102 0.098 0.108 11,656,600 1,188,499 0.1020 23.93 22.99 23.93 22.99 25.34 49,689 23.919 -5.56%
2009-08-06 0 0.108 0.107 0.108 0.104 0.108 9,787,498 1,047,827 0.1071 25.34 25.10 25.34 24.40 25.34 41,721 25.115 0.00%
2009-08-05 0 0.108 0.107 0.108 0.101 0.111 26,870,000 2,882,975 0.1073 25.34 25.10 25.34 23.69 26.04 114,539 25.170 -16.92%
2009-08-04 0 0.130 0.129 0.130 0.117 0.135 2,895,000 361,330 0.1248 30.50 30.26 30.50 27.45 31.67 12,340 29.280 3.17%
2009-08-03 0 0.126 0.126 0.132 0.124 0.132 425,000 53,450 0.1258 29.56 29.56 30.97 29.09 30.97 1,812 29.504 -6.67%
2009-07-31 0 0.135 0.132 0.135 0.131 0.140 5,105,000 706,485 0.1384 31.67 30.97 31.67 30.73 32.84 21,761 32.466 0.00%
2009-07-30 0 0.135 0.130 0.135 0.130 0.135 4,770,000 638,240 0.1338 31.67 30.50 31.67 30.50 31.67 20,333 31.389 0.00%
2009-07-29 0 0.135 0.130 0.135 0.125 0.142 415,000 55,710 0.1342 31.67 30.50 31.67 29.32 33.31 1,769 31.492 -1.46%
2009-07-28 0 0.137 0.137 0.139 0.135 0.144 5,305,000 743,365 0.1401 32.14 32.14 32.61 31.67 33.78 22,614 32.872 -5.52%
2009-07-27 0 0.145 0.140 0.145 0.121 0.145 11,040,000 1,449,885 0.1313 34.02 32.84 34.02 28.39 34.02 47,060 30.809 1.40%
2009-07-24 0 0.143 0.140 0.145 0.140 0.157 3,958,333 581,940 0.1470 33.55 32.84 34.02 32.84 36.83 16,873 34.489 -5.30%
2009-07-23 0 0.151 0.150 0.151 0.136 0.154 7,390,000 1,070,305 0.1448 35.42 35.19 35.42 31.90 36.13 31,501 33.977 4.14%
2009-07-22 0 0.145 0.140 0.145 0.138 0.157 9,475,000 1,396,980 0.1474 34.02 32.84 34.02 32.37 36.83 40,389 34.588 4.32%
2009-07-21 0 0.139 0.138 0.139 0.128 0.145 9,365,000 1,283,440 0.1370 32.61 32.37 32.61 30.03 34.02 39,920 32.150 6.11%
2009-07-20 0 0.131 0.130 0.131 0.108 0.135 3,955,000 488,505 0.1235 30.73 30.50 30.73 25.34 31.67 16,859 28.976 11.02%
2009-07-17 0 0.118 0.113 0.118 0.111 0.120 2,540,000 286,845 0.1129 27.68 26.51 27.68 26.04 28.15 10,827 26.493 -0.84%
2009-07-16 0 0.119 0.119 0.122 0.113 0.140 2,865,000 352,020 0.1229 27.92 27.92 28.62 26.51 32.84 12,213 28.824 -11.85%
2009-07-15 0 0.135 0.127 0.136 0.100 0.142 85,530,000 9,006,205 0.1053 31.67 29.79 31.90 23.46 33.31 364,588 24.702 25.00%
2009-07-14 0 0.108 0.108 0.114 0.102 0.110 49,720,000 5,078,470 0.1021 25.34 25.34 26.74 23.93 25.81 211,941 23.962 6.93%
2009-07-13 0 0.101 0.101 0.107 0.100 0.107 46,005,000 4,692,450 0.1020 23.69 23.69 25.10 23.46 25.10 196,105 23.928 1.00%
2009-07-10 0 0.100 0.100 0.109 0.100 0.120 2,150,000 239,620 0.1115 23.46 23.46 25.57 23.46 28.15 9,165 26.146 0.00%
2009-07-09 0 0.100 0.100 0.111 0.100 0.112 180,000 18,220 0.1012 23.46 23.46 26.04 23.46 26.27 767 23.746 -10.71%
2009-07-08 0 0.112 0.103 0.112 0.114 0.115 30,000 3,445 0.1148 26.27 24.16 26.27 26.74 26.98 128 26.939 1.82%
2009-07-07 0 0.120 0.118 0.125 0.105 0.120 5,525,000 583,265 0.1056 25.81 25.38 26.88 22.58 25.81 25,692 22.702 12.15%
2009-07-06 0 0.107 0.107 0.114 0.100 0.111 1,035,000 107,605 0.1040 23.01 23.01 24.52 21.50 23.87 4,813 22.357 -6.14%
2009-07-03 0 0.114 0.105 0.116 0.100 0.114 370,000 38,655 0.1045 24.52 22.58 24.95 21.50 24.52 1,721 22.466 -4.20%
2009-07-02 0 0.119 0.105 0.119 0.102 0.130 1,280,000 150,515 0.1176 25.59 22.58 25.59 21.93 27.96 5,952 25.287 19.00%
2009-06-30 0 0.100 0.100 0.125 0.100 0.130 265,000 30,500 0.1151 21.50 21.50 26.88 21.50 27.96 1,232 24.750 -21.88%
2009-06-29 0 0.128 0.120 0.129 0.120 0.129 585,300 73,183 0.1250 27.53 25.81 27.74 25.81 27.74 2,722 26.888 -2.29%
2009-06-26 0 0.131 0.128 0.131 0.125 0.140 1,665,400 218,440 0.1312 28.17 27.53 28.17 26.88 30.11 7,744 28.206 -10.27%
2009-06-25 1 - - - - - 0 0 - 31.40 - - - - 0 - 0.00%
2009-06-24 0 0.146 0.143 0.146 - - 0 0 - 31.40 30.75 31.40 - - 0 - 0.00%
2009-06-23 0 0.146 0.136 0.146 0.136 0.146 350,000 47,950 0.1370 31.40 29.25 31.40 29.25 31.40 1,628 29.461 -1.35%
2009-06-22 0 0.148 0.130 0.148 - - 0 0 - 31.83 27.96 31.83 - - 0 - -0.67%
2009-06-19 0 0.149 0.138 0.149 0.137 0.149 235,000 32,745 0.1393 32.04 29.68 32.04 29.46 32.04 1,093 29.964 -0.67%
2009-06-18 0 0.150 0.149 0.150 0.141 0.150 370,000 54,005 0.1460 32.26 32.04 32.26 30.32 32.26 1,721 31.388 0.00%
2009-06-17 0 0.150 0.146 0.150 0.141 0.150 55,000 8,160 0.1484 32.26 31.40 32.26 30.32 32.26 256 31.905 0.00%
2009-06-16 0 0.150 0.150 0.157 0.150 0.162 540,000 82,320 0.1524 32.26 32.26 33.76 32.26 34.84 2,511 32.782 -11.24%
2009-06-15 0 0.169 0.165 0.169 0.170 0.170 200,000 34,000 0.1700 36.34 35.48 36.34 36.56 36.56 930 36.557 3.05%
2009-06-12 0 0.164 0.153 0.164 0.159 0.164 380,000 61,100 0.1608 35.27 32.90 35.27 34.19 35.27 1,767 34.577 -0.61%
2009-06-11 0 0.165 0.158 0.165 - - 0 0 - 35.48 33.98 35.48 - - 0 - -1.79%
2009-06-10 0 0.168 0.161 0.168 0.153 0.168 360,000 58,980 0.1638 36.13 34.62 36.13 32.90 36.13 1,674 35.231 5.00%
2009-06-09 0 0.160 0.156 0.160 - - 0 0 - 34.41 33.55 34.41 - - 0 - -3.03%
2009-06-08 0 0.165 0.154 0.166 0.146 0.167 610,000 100,660 0.1650 35.48 33.12 35.70 31.40 35.91 2,837 35.486 1.85%
2009-06-05 0 0.162 0.144 0.162 - - 0 0 - 34.84 30.97 34.84 - - 0 - -0.61%
2009-06-04 0 0.163 0.163 0.164 0.141 0.145 200,000 28,600 0.1430 35.05 35.05 35.27 30.32 31.18 930 30.751 1.88%
2009-06-03 0 0.160 0.150 0.160 0.150 0.165 870,000 131,215 0.1508 34.41 32.26 34.41 32.26 35.48 4,046 32.433 0.00%
2009-06-02 0 0.160 0.148 0.165 - - 0 0 - 34.41 31.83 35.48 - - 0 - 0.00%
2009-06-01 0 0.160 0.160 0.162 0.140 0.162 3,505,000 547,965 0.1563 34.41 34.41 34.84 30.11 34.84 16,299 33.620 0.00%
2009-05-29 0 0.160 0.160 0.164 0.158 0.168 2,475,000 398,040 0.1608 34.41 34.41 35.27 33.98 36.13 11,509 34.584 -0.62%
2009-05-27 0 0.161 0.160 0.170 0.159 0.180 3,550,000 582,395 0.1641 34.62 34.41 36.56 34.19 38.71 16,508 35.279 -14.36%
2009-05-26 0 0.188 0.182 0.188 0.168 0.205 4,325,000 799,540 0.1849 40.43 39.14 40.43 36.13 44.08 20,112 39.754 13.94%
2009-05-25 0 0.165 0.160 0.165 0.120 0.180 4,700,000 754,645 0.1606 35.48 34.41 35.48 25.81 38.71 21,856 34.528 47.32%
2009-05-22 0 0.112 0.112 0.128 0.106 0.120 5,575,000 652,975 0.1171 24.08 24.08 27.53 22.79 25.81 25,925 25.187 6.67%
2009-05-21 0 0.105 0.102 0.105 0.101 0.107 925,000 95,225 0.1029 22.58 21.93 22.58 21.72 23.01 4,301 22.138 0.00%
2009-05-20 0 0.105 0.103 0.105 0.094 0.108 1,885,000 184,035 0.0976 22.58 22.15 22.58 20.21 23.22 8,766 20.995 5.00%
2009-05-19 0 0.100 0.096 0.099 0.090 0.100 2,655,000 254,585 0.0959 21.50 20.64 21.29 19.35 21.50 12,346 20.620 1.01%
2009-05-18 0 0.099 0.093 0.099 0.092 0.100 2,970,000 277,240 0.0933 21.29 20.00 21.29 19.78 21.50 13,811 20.074 -1.00%
2009-05-15 0 0.100 0.092 0.100 0.097 0.110 55,000 5,400 0.0982 21.50 19.78 21.50 20.86 23.65 256 21.113 7.53%
2009-05-14 0 0.093 0.093 0.096 0.093 0.093 2,790,000 267,690 0.0959 20.00 20.00 20.64 20.00 20.00 12,974 20.633 -4.12%
2009-05-13 0 0.097 0.089 0.097 0.100 0.110 4,155,000 407,330 0.0980 20.86 19.14 20.86 21.50 23.65 19,322 21.082 -1.02%
2009-05-12 0 0.098 0.090 0.098 - - 0 0 - 21.07 19.35 21.07 - - 0 - -1.01%
2009-05-11 0 0.099 0.090 0.099 0.099 0.099 5,000 495 0.0990 21.29 19.35 21.29 21.29 21.29 23 21.289 12.50%
2009-05-08 0 0.088 0.085 0.090 0.088 0.100 720,000 64,900 0.0901 18.92 18.28 19.35 18.92 21.50 3,348 19.384 -12.00%
2009-05-07 0 0.100 0.090 0.100 0.095 0.116 1,475,000 146,370 0.0992 21.50 19.35 21.50 20.43 24.95 6,859 21.340 0.00%
2009-05-06 0 0.100 0.090 0.100 0.089 0.100 1,190,000 108,090 0.0908 21.50 19.35 21.50 19.14 21.50 5,534 19.533 25.00%
2009-05-05 0 0.080 0.077 0.085 0.080 0.080 580,000 46,400 0.0800 17.20 16.56 18.28 17.20 17.20 2,697 17.204 -4.76%
2009-05-04 0 0.084 0.079 0.084 - - 0 0 - 18.06 16.99 18.06 - - 0 - -4.55%
2009-04-30 0 0.088 0.078 0.088 0.090 0.090 100,000 9,000 0.0900 18.92 16.77 18.92 19.35 19.35 465 19.354 -2.22%
2009-04-29 0 0.090 0.077 0.090 0.080 0.090 95,000 7,650 0.0805 19.35 16.56 19.35 17.20 19.35 442 17.317 0.00%
2009-04-28 0 0.090 0.075 0.110 - - 0 0 - 19.35 16.13 23.65 - - 0 - 0.00%
2009-04-27 0 0.090 0.075 0.090 - - 0 0 - 19.35 16.13 19.35 - - 0 - 0.00%
2009-04-24 0 0.090 0.074 0.090 0.090 0.090 5,000 450 0.0900 19.35 15.91 19.35 19.35 19.35 23 19.354 5.88%
2009-04-23 0 0.085 0.076 0.095 - - 0 0 - 18.28 16.34 20.43 - - 0 - 0.00%
2009-04-22 0 0.085 0.078 0.085 - - 0 0 - 18.28 16.77 18.28 - - 0 - -1.16%
2009-04-21 0 0.086 0.077 0.086 - - 0 0 - 18.49 16.56 18.49 - - 0 - -4.44%
2009-04-20 0 0.090 0.078 0.090 - - 130,000 11,700 0.0900 19.35 16.77 19.35 - - 605 19.354 -2.17%
2009-04-17 0 0.092 0.080 0.092 - - 0 0 - 19.78 17.20 19.78 - - 0 - -8.00%
2009-04-16 0 0.100 0.080 0.100 0.100 0.100 10,000 1,000 0.1000 21.50 17.20 21.50 21.50 21.50 47 21.504 25.00%
2009-04-15 0 0.080 0.076 0.090 - - 0 0 - 17.20 16.34 19.35 - - 0 - 0.00%
2009-04-14 0 0.080 0.080 0.090 0.077 0.077 200,000 15,400 0.0770 17.20 17.20 19.35 16.56 16.56 930 16.558 2.56%
2009-04-09 0 0.078 0.074 - - - 0 0 - 16.77 15.91 - - - 0 - 0.00%
2009-04-08 0 0.078 0.071 0.090 - - 0 0 - 16.77 15.27 19.35 - - 0 - 0.00%
2009-04-07 0 0.078 0.074 - - - 0 0 - 16.77 15.91 - - - 0 - 0.00%
2009-04-06 0 0.078 0.077 0.099 0.068 0.078 160,000 12,060 0.0754 16.77 16.56 21.29 14.62 16.77 744 16.209 -9.30%
2009-04-03 0 0.086 0.078 0.090 - - 355,000 31,595 0.0890 18.49 16.77 19.35 - - 1,651 19.139 0.00%
2009-04-02 0 0.086 0.086 0.090 0.080 0.087 4,440,000 368,220 0.0829 18.49 18.49 19.35 17.20 18.71 20,647 17.834 -13.13%
2009-04-01 0 0.099 0.070 0.099 0.100 0.100 30,000 3,000 0.1000 21.29 15.05 21.29 21.50 21.50 140 21.504 10.00%
2009-03-31 0 0.090 0.075 0.099 0.090 0.090 100,000 9,000 0.0900 19.35 16.13 21.29 19.35 19.35 465 19.354 -10.00%
2009-03-30 0 0.100 0.080 0.100 - - 0 0 - 21.50 17.20 21.50 - - 0 - 0.00%
2009-03-27 0 0.100 0.090 0.100 - - 0 0 - 21.50 19.35 21.50 - - 0 - 0.00%
2009-03-26 0 0.100 0.085 0.100 - - 0 0 - 21.50 18.28 21.50 - - 0 - 0.00%
2009-03-25 0 0.100 0.081 0.110 0.070 0.110 20,000 1,750 0.0875 21.50 17.42 23.65 15.05 23.65 93 18.816 11.11%
2009-03-24 0 0.090 0.063 0.090 - - 0 0 - 19.35 13.55 19.35 - - 0 - -18.18%
2009-03-23 0 0.110 0.081 0.115 - - 0 0 - 23.65 17.42 24.73 - - 0 - 0.00%
2009-03-20 0 0.110 0.070 0.120 0.110 0.110 5,000 550 0.1100 23.65 15.05 25.81 23.65 23.65 23 23.655 11.11%
2009-03-19 0 0.099 0.066 0.118 0.099 0.099 100,000 9,900 0.0990 21.29 14.19 25.38 21.29 21.29 465 21.289 -1.00%
2009-03-18 0 0.100 0.100 0.118 - - 0 0 - 21.50 21.50 25.38 - - 0 - 0.00%
2009-03-17 0 0.100 0.100 0.110 - - 0 0 - 21.50 21.50 23.65 - - 0 - 25.00%
2009-03-16 0 0.080 0.080 0.100 0.080 0.080 270,000 21,600 0.0800 17.20 17.20 21.50 17.20 17.20 1,256 17.204 -20.00%
2009-03-13 0 0.100 0.080 0.108 0.100 0.100 10,000 1,000 0.1000 21.50 17.20 23.22 21.50 21.50 47 21.504 5.26%
2009-03-12 0 0.095 0.075 0.095 - - 0 0 - 20.43 16.13 20.43 - - 0 - 0.00%
2009-03-11 0 0.095 0.085 0.095 0.080 0.100 720,000 69,800 0.0969 20.43 18.28 20.43 17.20 21.50 3,348 20.847 -13.64%
2009-03-10 0 0.110 0.110 0.120 - - 0 0 - 23.65 23.65 25.81 - - 0 - 10.00%
2009-03-09 0 0.100 0.085 0.110 - - 0 0 - 21.50 18.28 23.65 - - 0 - 0.00%
2009-03-06 0 0.100 0.081 0.109 - - 0 0 - 21.50 17.42 23.44 - - 0 - 0.00%
2009-03-05 0 0.100 0.090 0.100 0.100 0.100 240,000 24,000 0.1000 21.50 19.35 21.50 21.50 21.50 1,116 21.504 -16.67%
2009-03-04 0 0.120 0.059 0.129 - - 0 0 - 25.81 12.69 27.74 - - 0 - 0.00%
2009-03-03 0 0.120 0.086 0.129 0.120 0.120 10,000 1,200 0.1200 25.81 18.49 27.74 25.81 25.81 47 25.805 0.00%
2009-03-02 0 0.120 0.100 0.130 0.120 0.120 50,000 6,000 0.1200 25.81 21.50 27.96 25.81 25.81 233 25.805 -13.67%
2009-02-27 0 0.139 0.120 0.139 - - 0 0 - 29.89 25.81 29.89 - - 0 - -0.71%
2009-02-26 0 0.140 0.073 0.150 0.120 0.150 190,000 25,700 0.1353 30.11 15.70 32.26 25.81 32.26 884 29.088 0.00%
2009-02-25 0 0.140 0.132 0.140 0.110 0.140 555,000 63,070 0.1136 30.11 28.39 30.11 23.65 30.11 2,581 24.438 27.27%
2009-02-24 0 0.110 0.096 0.110 0.095 0.120 1,165,000 114,980 0.0987 23.65 20.64 23.65 20.43 25.81 5,417 21.224 0.92%
2009-02-23 0 0.109 0.098 0.109 0.092 0.114 1,665,000 163,630 0.0983 23.44 21.07 23.44 19.78 24.52 7,743 21.134 18.48%
2009-02-20 0 0.092 0.079 0.092 0.070 0.092 1,910,000 147,695 0.0773 19.78 16.99 19.78 15.05 19.78 8,882 16.629 33.33%
2009-02-19 0 0.069 0.069 0.080 0.067 0.069 955,000 65,295 0.0684 14.84 14.84 17.20 14.41 14.84 4,441 14.703 6.15%
2009-02-18 0 0.065 0.060 0.066 0.060 0.069 510,000 31,850 0.0625 13.98 12.90 14.19 12.90 14.84 2,372 13.430 8.33%
2009-02-17 0 0.060 0.055 0.069 0.060 0.060 200,000 12,000 0.0600 12.90 11.83 14.84 12.90 12.90 930 12.903 -7.69%
2009-02-16 0 0.065 0.055 0.065 0.069 0.069 5,000 345 0.0690 13.98 11.83 13.98 14.84 14.84 23 14.838 8.33%
2009-02-13 0 0.060 0.060 0.065 0.048 0.048 5,000 240 0.0480 12.90 12.90 13.98 10.32 10.32 23 10.322 0.00%
2009-02-12 0 0.060 0.045 0.069 - - 0 0 - 12.90 9.677 14.84 - - 0 - 0.00%
2009-02-11 0 0.060 0.045 0.079 - - 0 0 - 12.90 9.677 16.99 - - 0 - 0.00%
2009-02-10 0 0.060 0.060 0.115 0.050 0.050 100,000 5,000 0.0500 12.90 12.90 24.73 10.75 10.75 465 10.752 0.00%
2009-02-09 0 0.060 0.044 0.070 - - 0 0 - 12.90 9.462 15.05 - - 0 - 0.00%
2009-02-06 0 0.060 0.047 0.070 - - 0 0 - 12.90 10.11 15.05 - - 0 - 0.00%
2009-02-05 0 0.060 0.050 0.060 - - 0 0 - 12.90 10.75 12.90 - - 0 - -14.29%
2009-02-04 0 0.070 0.050 0.071 0.061 0.070 105,000 6,450 0.0614 15.05 10.75 15.27 13.12 15.05 488 13.210 16.67%
2009-02-03 0 0.060 0.050 0.064 - - 0 0 - 12.90 10.75 13.76 - - 0 - 0.00%
2009-02-02 0 0.060 0.046 0.061 0.060 0.060 55,000 3,300 0.0600 12.90 9.892 13.12 12.90 12.90 256 12.903 -13.04%
2009-01-30 0 0.069 0.050 0.079 - - 0 0 - 14.84 10.75 16.99 - - 0 - 0.00%
2009-01-29 0 0.069 0.050 0.069 - - 0 0 - 14.84 10.75 14.84 - - 0 - -1.43%
2009-01-23 0 0.070 0.055 0.070 0.055 0.070 30,000 1,840 0.0613 15.05 11.83 15.05 11.83 15.05 140 13.189 9.37%
2009-01-22 0 0.064 0.056 0.079 0.064 0.064 50,000 3,200 0.0640 13.76 12.04 16.99 13.76 13.76 233 13.763 -1.54%
2009-01-21 0 0.065 0.060 0.065 - - 0 0 - 13.98 12.90 13.98 - - 0 - 0.00%
2009-01-20 0 0.065 0.056 0.120 - - 0 0 - 13.98 12.04 25.81 - - 0 - 0.00%
2009-01-19 0 0.065 0.056 0.065 - - 0 0 - 13.98 12.04 13.98 - - 0 - 0.00%
2009-01-16 0 0.065 0.060 0.065 - - 0 0 - 13.98 12.90 13.98 - - 0 - 0.00%
2009-01-15 0 0.065 0.055 0.065 - - 0 0 - 13.98 11.83 13.98 - - 0 - 0.00%
2009-01-14 0 0.065 0.058 0.078 - - 0 0 - 13.98 12.47 16.77 - - 0 - 0.00%
2009-01-13 0 0.065 0.063 0.078 0.063 0.065 950,000 61,440 0.0647 13.98 13.55 16.77 13.55 13.98 4,418 13.908 8.33%
2009-01-12 0 0.060 0.052 0.064 0.051 0.060 955,000 51,515 0.0539 12.90 11.18 13.76 10.97 12.90 4,441 11.600 -6.25%
2009-01-09 0 0.064 0.060 0.072 - - 0 0 - 13.76 12.90 15.48 - - 0 - 0.00%
2009-01-08 0 0.064 0.064 0.073 0.064 0.064 50,000 3,200 0.0640 13.76 13.76 15.70 13.76 13.76 233 13.763 -13.51%
2009-01-07 0 0.074 0.064 0.077 - - 0 0 - 15.91 13.76 16.56 - - 0 - 0.00%
2009-01-06 0 0.074 0.064 0.079 0.074 0.074 70,000 5,180 0.0740 15.91 13.76 16.99 15.91 15.91 326 15.913 4.23%
2009-01-05 0 0.071 0.068 0.071 0.069 0.071 2,265,000 156,315 0.0690 15.27 14.62 15.27 14.84 15.27 10,533 14.841 0.00%
2009-01-02 0 0.071 0.071 0.110 0.053 0.080 440,000 33,665 0.0765 15.27 15.27 23.65 11.40 17.20 2,046 16.453 -16.47%
2008-12-31 0 0.085 0.070 0.114 - - 0 0 - 18.28 15.05 24.52 - - 0 - 0.00%
2008-12-30 0 0.085 0.075 0.109 - - 0 0 - 18.28 16.13 23.44 - - 0 - 0.00%
2008-12-29 0 0.085 0.070 0.109 - - 0 0 - 18.28 15.05 23.44 - - 0 - 0.00%
2008-12-24 0 0.085 0.077 0.109 0.080 0.085 100,000 8,475 0.0848 18.28 16.56 23.44 17.20 18.28 465 18.225 13.33%
2008-12-23 0 0.075 0.075 0.100 0.071 0.071 1,200,000 85,200 0.0710 16.13 16.13 21.50 15.27 15.27 5,580 15.268 -25.00%
2008-12-22 0 0.100 0.066 0.100 - - 0 0 - 21.50 14.19 21.50 - - 0 - 0.00%
2008-12-19 0 0.100 0.071 0.100 - - 0 0 - 21.50 15.27 21.50 - - 0 - -2.91%
2008-12-18 0 0.103 0.085 0.103 0.075 0.110 95,000 9,050 0.0953 22.15 18.28 22.15 16.13 23.65 442 20.486 3.00%
2008-12-17 0 0.100 0.090 0.105 0.100 0.110 135,000 13,850 0.1026 21.50 19.35 22.58 21.50 23.65 628 22.062 0.00%
2008-12-16 0 0.100 0.062 0.100 - - 0 0 - 21.50 13.33 21.50 - - 0 - 0.00%
2008-12-15 0 0.100 0.075 0.104 0.100 0.100 10,000 1,000 0.1000 21.50 16.13 22.36 21.50 21.50 47 21.504 -9.09%
2008-12-12 0 0.110 0.078 0.110 - - 0 0 - 23.65 16.77 23.65 - - 0 - -1.79%
2008-12-11 0 0.112 0.067 0.112 0.115 0.115 50,000 5,750 0.1150 24.08 14.41 24.08 24.73 24.73 233 24.730 17.89%
2008-12-10 0 0.095 0.065 0.100 0.095 0.095 50,000 4,750 0.0950 20.43 13.98 21.50 20.43 20.43 233 20.429 26.67%
2008-12-09 0 0.075 0.080 0.095 0.065 0.065 5,000 325 0.0650 16.13 17.20 20.43 13.98 13.98 23 13.978 -6.25%
2008-12-08 0 0.080 0.065 0.100 - - 0 0 - 17.20 13.98 21.50 - - 0 - 0.00%
2008-12-05 0 0.080 0.080 0.100 0.065 0.080 30,000 2,325 0.0775 17.20 17.20 21.50 13.98 17.20 140 16.666 6.67%
2008-12-04 0 0.075 0.065 0.119 - - 0 0 - 16.13 13.98 25.59 - - 0 - 0.00%
2008-12-03 0 0.075 0.065 0.119 - - 0 0 - 16.13 13.98 25.59 - - 0 - 0.00%
2008-12-02 0 0.075 0.052 0.095 - - 0 0 - 16.13 11.18 20.43 - - 0 - 0.00%
2008-12-01 0 0.075 0.075 0.120 0.075 0.075 30,000 2,250 0.0750 16.13 16.13 25.81 16.13 16.13 140 16.128 -11.76%
2008-11-28 0 0.085 0.069 0.105 - - 0 0 - 18.28 14.84 22.58 - - 0 - 0.00%
2008-11-27 0 0.085 0.070 0.090 - - 0 0 - 18.28 15.05 19.35 - - 0 - 0.00%
2008-11-26 0 0.085 - 0.105 - - 0 0 - 18.28 - 22.58 - - 0 - 0.00%
2008-11-25 0 0.085 - 0.090 - - 450,000 38,250 0.0850 18.28 - 19.35 - - 2,093 18.279 0.00%
2008-11-24 0 0.085 - 0.090 - - 0 0 - 18.28 - 19.35 - - 0 - 0.00%
2008-11-21 0 0.085 - 0.105 - - 0 0 - 18.28 - 22.58 - - 0 - 0.00%
2008-11-20 0 0.085 0.055 0.100 0.085 0.085 50,000 4,250 0.0850 18.28 11.83 21.50 18.28 18.28 233 18.279 -15.00%
2008-11-19 0 0.100 0.085 0.110 - - 0 0 - 21.50 18.28 23.65 - - 0 - 0.00%
2008-11-18 0 0.100 - 0.110 - - 0 0 - 21.50 - 23.65 - - 0 - 0.00%
2008-11-17 0 0.100 - 0.100 0.110 0.110 10,000 1,100 0.1100 21.50 - 21.50 23.65 23.65 47 23.655 0.00%
2008-11-14 0 0.100 - 0.109 - - 0 0 - 21.50 - 23.44 - - 0 - 0.00%
2008-11-13 0 0.100 - 0.110 - - 0 0 - 21.50 - 23.65 - - 0 - 0.00%
2008-11-12 0 0.100 - 0.100 - - 0 0 - 21.50 - 21.50 - - 0 - 0.00%
2008-11-11 0 0.100 - 0.100 0.085 0.120 490,000 50,885 0.1038 21.50 - 21.50 18.28 25.81 2,279 22.332 17.65%
2008-11-10 0 0.085 0.085 0.095 0.085 0.085 140,000 11,900 0.0850 18.28 18.28 20.43 18.28 18.28 651 18.279 0.00%
2008-11-07 0 0.085 - 0.090 - - 0 0 - 18.28 - 19.35 - - 0 - 0.00%
2008-11-06 0 0.085 - 0.085 - - 0 0 - 18.28 - 18.28 - - 0 - -1.16%
2008-11-05 0 0.086 - 0.090 - - 0 0 - 18.49 - 19.35 - - 0 - 0.00%
2008-11-04 0 0.086 - 0.086 - - 0 0 - 18.49 - 18.49 - - 0 - 0.00%
2008-11-03 0 0.086 - 0.089 - - 0 0 - 18.49 - 19.14 - - 0 - 0.00%
2008-10-31 0 0.086 - 0.089 - - 0 0 - 18.49 - 19.14 - - 0 - 0.00%
2008-10-30 0 0.086 0.050 0.090 0.086 0.086 5,000 430 0.0860 18.49 10.75 19.35 18.49 18.49 23 18.494 30.30%
2008-10-29 0 0.066 0.052 0.086 - - 0 0 - 14.19 11.18 18.49 - - 0 - 0.00%
2008-10-28 0 0.066 0.050 0.080 - - 0 0 - 14.19 10.75 17.20 - - 0 - 0.00%
2008-10-27 0 0.066 0.050 0.066 - - 0 0 - 14.19 10.75 14.19 - - 0 - 0.00%
2008-10-24 0 0.066 0.066 0.070 0.066 0.066 40,000 2,640 0.0660 14.19 14.19 15.05 14.19 14.19 186 14.193 -26.67%
2008-10-23 0 0.090 - 0.159 - - 0 0 - 19.35 - 34.19 - - 0 - 0.00%
2008-10-22 0 0.090 - 0.160 - - 0 0 - 19.35 - 34.41 - - 0 - 0.00%
2008-10-21 0 0.090 0.090 0.140 - - 0 0 - 19.35 19.35 30.11 - - 0 - 9.76%
2008-10-20 0 0.082 - 0.100 - - 0 0 - 17.63 - 21.50 - - 0 - 0.00%
2008-10-17 0 0.082 - 0.125 - - 0 0 - 17.63 - 26.88 - - 0 - 0.00%
2008-10-16 0 0.082 - 0.085 - - 0 0 - 17.63 - 18.28 - - 0 - 0.00%
2008-10-15 0 0.082 0.061 0.200 0.052 0.082 60,000 4,220 0.0703 17.63 13.12 43.01 11.18 17.63 279 15.125 -3.53%
2008-10-14 0 0.085 0.085 0.200 0.072 0.080 110,000 8,720 0.0793 18.28 18.28 43.01 15.48 17.20 512 17.047 0.00%
2008-10-13 0 0.085 0.085 0.150 0.072 0.072 260,000 18,720 0.0720 18.28 18.28 32.26 15.48 15.48 1,209 15.483 -5.56%
2008-10-10 0 0.090 - 0.090 - - 0 0 - 19.35 - 19.35 - - 0 - -10.00%
2008-10-09 0 0.100 0.074 0.145 - - 0 0 - 21.50 15.91 31.18 - - 0 - 0.00%
2008-10-08 0 0.100 0.071 0.190 - - 0 0 - 21.50 15.27 40.86 - - 0 - 0.00%
2008-10-06 0 0.100 0.075 0.170 0.100 0.100 30,000 3,000 0.1000 21.50 16.13 36.56 21.50 21.50 140 21.504 11.11%
2008-10-03 0 0.090 0.081 0.150 - - 0 0 - 19.35 17.42 32.26 - - 0 - 0.00%
2008-10-02 0 0.090 0.082 - - - 0 0 - 19.35 17.63 - - - 0 - 0.00%
2008-09-30 0 0.090 0.073 0.090 - - 0 0 - 19.35 15.70 19.35 - - 0 - -3.23%
2008-09-29 0 0.093 0.082 0.170 - - 0 0 - 20.00 17.63 36.56 - - 0 - 0.00%
2008-09-26 0 0.093 0.082 0.149 - - 0 0 - 20.00 17.63 32.04 - - 0 - 0.00%
2008-09-25 0 0.093 0.080 0.149 - - 0 0 - 20.00 17.20 32.04 - - 0 - 0.00%
2008-09-24 0 0.093 0.093 0.149 - - 0 0 - 20.00 20.00 32.04 - - 0 - 0.00%
2008-09-23 0 0.093 0.093 0.149 0.093 0.093 110,000 10,230 0.0930 20.00 20.00 32.04 20.00 20.00 512 19.999 -7.00%
2008-09-22 0 0.100 0.090 0.150 0.100 0.100 80,000 8,000 0.1000 21.50 19.35 32.26 21.50 21.50 372 21.504 -4.76%
2008-09-19 0 0.105 - 0.105 - - 0 0 - 22.58 - 22.58 - - 0 - 0.00%
2008-09-18 0 0.105 - 0.105 0.105 0.105 50,000 5,250 0.1050 22.58 - 22.58 22.58 22.58 233 22.580 0.00%
2008-09-17 0 0.105 - 0.105 0.105 0.106 120,000 12,620 0.1052 22.58 - 22.58 22.58 22.79 558 22.615 -12.50%
2008-09-16 0 0.120 - 0.190 - - 0 0 - 25.81 - 40.86 - - 0 - 0.00%
2008-09-12 0 0.120 0.105 0.129 0.110 0.120 110,000 12,200 0.1109 25.81 22.58 27.74 23.65 25.81 512 23.850 9.09%
2008-09-11 0 0.110 0.109 0.139 0.106 0.120 125,000 13,750 0.1100 23.65 23.44 29.89 22.79 25.81 581 23.655 -17.91%
2008-09-10 0 0.134 - 0.200 - - 0 0 - 28.82 - 43.01 - - 0 - 0.00%
2008-09-09 0 0.134 - 0.185 - - 0 0 - 28.82 - 39.78 - - 0 - 0.00%
2008-09-08 0 0.134 0.120 0.134 - - 0 0 - 28.82 25.81 28.82 - - 0 - -3.60%
2008-09-05 0 0.139 0.130 0.139 0.120 0.139 195,000 24,090 0.1235 29.89 27.96 29.89 25.81 29.89 907 26.566 -7.33%
2008-09-04 0 0.150 - 0.159 - - 0 0 - 32.26 - 34.19 - - 0 - 0.00%
2008-09-03 0 0.150 - 0.169 - - 0 0 - 32.26 - 36.34 - - 0 - 0.00%
2008-09-02 0 0.150 - 0.167 - - 0 0 - 32.26 - 35.91 - - 0 - 0.00%
2008-09-01 0 0.150 - 0.164 - - 0 0 - 32.26 - 35.27 - - 0 - 0.00%
2008-08-29 0 0.150 - 0.150 - - 0 0 - 32.26 - 32.26 - - 0 - 0.00%
2008-08-28 0 0.150 0.120 0.150 - - 0 0 - 32.26 25.81 32.26 - - 0 - 0.00%
2008-08-27 0 0.150 - 0.152 - - 0 0 - 32.26 - 32.69 - - 0 - 0.00%
2008-08-26 0 0.150 - 0.150 - - 0 0 - 32.26 - 32.26 - - 0 - -0.66%
2008-08-25 0 0.151 - 0.154 - - 0 0 - 32.47 - 33.12 - - 0 - 0.00%
2008-08-21 0 0.151 - 0.153 - - 0 0 - 32.47 - 32.90 - - 0 - 0.00%
2008-08-20 0 0.151 - 0.164 0.150 0.151 190,000 28,600 0.1505 32.47 - 35.27 32.26 32.47 884 32.370 10.22%
2008-08-19 0 0.137 - 0.137 - - 0 0 - 29.46 - 29.46 - - 0 - 0.00%
2008-08-18 0 0.137 - 0.140 - - 0 0 - 29.46 - 30.11 - - 0 - 0.00%
2008-08-15 0 0.137 - 0.144 - - 0 0 - 29.46 - 30.97 - - 0 - 0.00%
2008-08-14 0 0.137 - 0.137 - - 0 0 - 29.46 - 29.46 - - 0 - 0.00%
2008-08-13 0 0.137 - 0.137 - - 0 0 - 29.46 - 29.46 - - 0 - 0.00%
2008-08-12 0 0.137 - 0.139 - - 0 0 - 29.46 - 29.89 - - 0 - 0.00%
2008-08-11 0 0.137 - 0.137 - - 0 0 - 29.46 - 29.46 - - 0 - 0.00%
2008-08-08 0 0.137 - 0.137 - - 0 0 - 29.46 - 29.46 - - 0 - 0.00%
2008-08-07 0 0.137 0.117 0.137 - - 0 0 - 29.46 25.16 29.46 - - 0 - 0.00%
2008-08-05 0 0.137 0.117 0.138 - - 0 0 - 29.46 25.16 29.68 - - 0 - 0.00%
2008-08-04 0 0.137 - 0.137 - - 0 0 - 29.46 - 29.46 - - 0 - -3.52%
2008-08-01 0 0.142 0.120 0.142 0.142 0.142 780,000 99,910 0.1281 30.54 25.81 30.54 30.54 30.54 3,627 27.545 10.94%
2008-07-31 0 0.128 0.127 0.128 0.116 0.130 360,000 46,115 0.1281 27.53 27.31 27.53 24.95 27.96 1,674 27.547 -5.19%
2008-07-30 0 0.135 0.130 0.138 0.135 0.135 100,000 13,500 0.1350 29.03 27.96 29.68 29.03 29.03 465 29.031 -6.90%
2008-07-29 0 0.145 0.126 0.144 - - 0 0 - 31.18 27.10 30.97 - - 0 - 0.00%
2008-07-28 0 0.145 0.125 0.153 - - 0 0 - 31.18 26.88 32.90 - - 0 - 0.00%
2008-07-25 0 0.145 0.121 0.145 0.145 0.145 55,000 7,975 0.1450 31.18 26.02 31.18 31.18 31.18 256 31.181 3.57%
2008-07-24 0 0.140 0.140 0.148 0.140 0.140 35,000 4,900 0.1400 30.11 30.11 31.83 30.11 30.11 163 30.106 0.00%
2008-07-23 0 0.140 0.131 0.154 - - 0 0 - 30.11 28.17 33.12 - - 0 - 0.00%
2008-07-22 0 0.140 0.127 0.147 - - 0 0 - 30.11 27.31 31.61 - - 0 - 0.00%
2008-07-21 0 0.140 0.132 0.147 - - 0 0 - 30.11 28.39 31.61 - - 0 - 0.00%
2008-07-18 0 0.140 0.128 0.149 - - 0 0 - 30.11 27.53 32.04 - - 0 - 0.00%
2008-07-17 0 0.140 0.140 0.147 0.140 0.143 195,000 27,600 0.1415 30.11 30.11 31.61 30.11 30.75 907 30.437 -3.45%
2008-07-16 0 0.145 0.136 0.148 0.110 0.150 535,000 75,290 0.1407 31.18 29.25 31.83 23.65 32.26 2,488 30.263 -14.20%
2008-07-15 0 0.169 0.140 0.169 - - 0 0 - 36.34 30.11 36.34 - - 0 - -3.43%
2008-07-14 0 0.175 0.143 0.180 - - 0 0 - 37.63 30.75 38.71 - - 0 - 0.00%
2008-07-11 0 0.175 0.145 0.175 0.143 0.175 55,000 8,025 0.1459 37.63 31.18 37.63 30.75 37.63 256 31.377 9.38%
2008-07-10 0 0.160 0.145 0.165 - - 0 0 - 34.41 31.18 35.48 - - 0 - 0.00%
2008-07-09 0 0.160 0.160 0.180 0.160 0.160 15,000 2,400 0.1600 34.41 34.41 38.71 34.41 34.41 70 34.407 0.00%
2008-07-08 0 0.160 0.160 0.180 - - 0 0 - 34.41 34.41 38.71 - - 0 - 0.00%
2008-07-07 0 0.160 0.160 0.180 0.160 0.170 170,000 27,700 0.1629 34.41 34.41 38.71 34.41 36.56 791 35.040 0.00%
2008-07-04 0 0.160 0.140 0.177 - - 0 0 - 34.41 30.11 38.06 - - 0 - 0.00%
2008-07-03 0 0.160 0.141 0.179 - - 0 0 - 34.41 30.32 38.49 - - 0 - 0.00%
2008-07-02 0 0.160 0.137 0.190 0.144 0.160 105,000 15,200 0.1448 34.41 29.46 40.86 30.97 34.41 488 31.130 2.56%
2008-06-30 0 0.156 0.146 0.156 - - 0 0 - 33.55 31.40 33.55 - - 0 - 0.00%
2008-06-27 0 0.156 0.156 0.169 0.156 0.156 80,000 12,480 0.1560 33.55 33.55 36.34 33.55 33.55 372 33.547 -8.24%
2008-06-26 0 0.170 0.157 0.178 0.157 0.170 165,000 26,050 0.1579 36.56 33.76 38.28 33.76 36.56 767 33.951 -4.49%
2008-06-25 0 0.178 0.155 0.178 0.155 0.178 320,000 50,160 0.1568 38.28 33.33 38.28 33.33 38.28 1,488 33.708 11.25%
2008-06-24 0 0.160 0.155 0.160 0.155 0.160 175,000 27,650 0.1580 34.41 33.33 34.41 33.33 34.41 814 33.977 3.23%
2008-06-23 0 0.155 0.155 0.190 0.130 0.161 865,000 126,285 0.1460 33.33 33.33 40.86 27.96 34.62 4,022 31.395 -1.27%
2008-06-20 0 0.157 0.154 0.157 0.148 0.157 45,000 6,750 0.1500 33.76 33.12 33.76 31.83 33.76 209 32.257 2.61%
2008-06-19 0 0.153 0.153 0.172 0.153 0.172 285,000 43,800 0.1537 32.90 32.90 36.99 32.90 36.99 1,325 33.049 -9.47%
2008-06-18 0 0.169 0.156 0.169 0.171 0.171 50,000 8,550 0.1710 36.34 33.55 36.34 36.77 36.77 233 36.773 -4.52%
2008-06-17 0 0.177 0.161 0.177 0.151 0.177 780,000 122,705 0.1573 38.06 34.62 38.06 32.47 38.06 3,627 33.829 -11.06%
2008-06-16 0 0.199 0.151 0.199 0.199 0.199 25,000 4,975 0.1990 42.79 32.47 42.79 42.79 42.79 116 42.794 10.56%
2008-06-13 0 0.180 0.151 0.220 0.151 0.180 15,000 2,410 0.1607 38.71 32.47 47.31 32.47 38.71 70 34.550 0.00%
2008-06-12 0 0.180 0.151 0.220 - - 0 0 - 38.71 32.47 47.31 - - 0 - 0.00%
2008-06-11 0 0.180 0.144 0.220 - - 0 0 - 38.71 30.97 47.31 - - 0 - 0.00%
2008-06-10 0 0.180 0.156 0.180 - - 0 0 - 38.71 33.55 38.71 - - 0 - -4.76%
2008-06-06 0 0.189 0.170 0.199 - - 0 0 - 40.64 36.56 42.79 - - 0 - 0.00%
2008-06-05 0 0.189 0.171 0.199 - - 0 0 - 40.64 36.77 42.79 - - 0 - 0.00%
2008-06-04 0 0.189 0.170 0.202 - - 0 0 - 40.64 36.56 43.44 - - 0 - 0.00%
2008-06-03 0 0.189 0.173 0.189 - - 0 0 - 40.64 37.20 40.64 - - 0 - 0.00%
2008-06-02 0 0.189 0.179 0.189 0.179 0.189 405,000 72,745 0.1796 40.64 38.49 40.64 38.49 40.64 1,883 38.626 0.00%
2008-05-30 0 0.189 0.173 0.189 0.170 0.189 235,000 40,390 0.1719 40.64 37.20 40.64 36.56 40.64 1,093 36.960 2.16%
2008-05-29 0 0.185 0.175 0.199 0.179 0.199 330,000 59,590 0.1806 39.78 37.63 42.79 38.49 42.79 1,535 38.832 -6.57%
2008-05-28 0 0.198 0.180 0.199 0.113 0.198 460,000 82,090 0.1785 42.58 38.71 42.79 24.30 42.58 2,139 38.376 -1.00%
2008-05-27 0 0.200 0.200 0.203 0.180 0.180 200,000 36,000 0.1800 43.01 43.01 43.65 38.71 38.71 930 38.708 3.63%
2008-05-26 0 0.193 0.181 0.202 - - 0 0 - 41.50 38.92 43.44 - - 0 - 0.00%
2008-05-23 0 0.193 0.193 0.207 0.193 0.203 690,000 136,520 0.1979 41.50 41.50 44.51 41.50 43.65 3,209 42.548 -16.09%
2008-05-22 0 0.230 0.200 0.240 0.230 0.230 100,000 23,000 0.2300 49.46 43.01 51.61 49.46 49.46 465 49.460 0.00%
2008-05-21 0 0.230 0.181 0.230 - - 0 0 - 49.46 38.92 49.46 - - 0 - 0.00%
2008-05-20 0 0.230 0.181 0.230 - - 0 0 - 49.46 38.92 49.46 - - 0 - 0.00%
2008-05-19 0 0.230 0.146 0.230 - - 0 0 - 49.46 31.40 49.46 - - 0 - 0.00%
2008-05-16 0 0.230 0.200 0.229 - - 0 0 - 49.46 43.01 49.25 - - 0 - 0.00%
2008-05-15 0 0.230 0.166 0.230 - - 0 0 - 49.46 35.70 49.46 - - 0 - 0.00%
2008-05-14 0 0.230 0.150 0.230 - - 0 0 - 49.46 32.26 49.46 - - 0 - 0.00%
2008-05-13 0 0.230 0.127 0.230 0.230 0.230 50,000 11,500 0.2300 49.46 27.31 49.46 49.46 49.46 233 49.460 0.00%
2008-05-09 0 0.230 0.191 0.239 0.230 0.230 15,000 3,450 0.2300 49.46 41.07 51.40 49.46 49.46 70 49.460 9.52%
2008-05-08 0 0.210 0.210 0.230 0.200 0.200 40,000 8,000 0.2000 45.16 45.16 49.46 43.01 43.01 186 43.009 0.00%
2008-05-07 0 0.210 0.210 0.220 0.210 0.235 215,000 47,650 0.2216 45.16 45.16 47.31 45.16 50.54 1,000 47.660 -8.70%
2008-05-06 0 0.230 0.210 0.239 - - 0 0 - 49.46 45.16 51.40 - - 0 - 0.00%
2008-05-05 0 0.230 0.218 0.235 0.220 0.230 290,000 64,850 0.2236 49.46 46.88 50.54 47.31 49.46 1,349 48.088 6.98%
2008-05-02 0 0.215 0.202 0.215 0.201 0.220 440,000 94,850 0.2156 46.23 43.44 46.23 43.22 47.31 2,046 46.357 0.00%
2008-04-30 0 0.215 0.205 0.215 0.190 0.215 255,000 52,485 0.2058 46.23 44.08 46.23 40.86 46.23 1,186 44.261 12.57%
2008-04-29 0 0.191 0.200 0.210 0.191 0.191 60,000 11,910 0.1985 41.07 43.01 45.16 41.07 41.07 279 42.686 2.14%
2008-04-28 0 0.187 0.183 0.190 0.187 0.189 360,000 67,770 0.1883 40.21 39.35 40.86 40.21 40.64 1,674 40.482 10.65%
2008-04-25 0 0.169 0.156 0.175 0.169 0.169 90,000 15,210 0.1690 36.34 33.55 37.63 36.34 36.34 419 36.342 -0.59%
2008-04-24 0 0.170 0.154 0.170 0.169 0.170 120,000 20,295 0.1691 36.56 33.12 36.56 36.34 36.56 558 36.369 0.59%
2008-04-23 0 0.169 0.148 0.169 - - 0 0 - 36.34 31.83 36.34 - - 0 - 0.00%
2008-04-22 0 0.169 0.149 0.170 - - 0 0 - 36.34 32.04 36.56 - - 0 - 0.00%
2008-04-21 0 0.169 0.130 0.170 - - 0 0 - 36.34 27.96 36.56 - - 0 - 0.00%
2008-04-18 0 0.169 0.150 0.170 - - 50,000 8,450 0.1690 36.34 32.26 36.56 - - 233 36.342 0.00%
2008-04-17 0 0.169 0.169 0.170 0.150 0.150 90,000 13,500 0.1500 36.34 36.34 36.56 32.26 32.26 419 32.257 -0.59%
2008-04-16 0 0.170 0.157 0.170 - - 0 0 - 36.56 33.76 36.56 - - 0 - 0.00%
2008-04-15 0 0.170 0.158 0.170 - - 0 0 - 36.56 33.98 36.56 - - 0 - 0.00%
2008-04-14 0 0.170 0.157 0.177 - - 0 0 - 36.56 33.76 38.06 - - 0 - 0.00%
2008-04-11 0 0.170 0.158 0.170 - - 0 0 - 36.56 33.98 36.56 - - 0 - 0.00%
2008-04-10 0 0.170 0.158 0.178 - - 0 0 - 36.56 33.98 38.28 - - 0 - 0.00%
2008-04-09 0 0.170 0.155 0.178 - - 0 0 - 36.56 33.33 38.28 - - 0 - 0.00%
2008-04-08 0 0.170 0.152 0.170 0.170 0.170 5,000 850 0.1700 36.56 32.69 36.56 36.56 36.56 23 36.557 -2.30%
2008-04-07 0 0.174 0.155 0.174 - - 0 0 - 37.42 33.33 37.42 - - 0 - 0.00%
2008-04-03 0 0.174 0.174 0.175 0.157 0.157 200,000 31,400 0.1570 37.42 37.42 37.63 33.76 33.76 930 33.762 -1.69%
2008-04-02 0 0.177 0.160 0.177 - - 50,000 8,850 0.1770 38.06 34.41 38.06 - - 233 38.063 -1.67%
2008-04-01 0 0.180 0.150 0.180 0.103 0.180 35,000 4,995 0.1427 38.71 32.26 38.71 22.15 38.71 163 30.690 0.00%
2008-03-31 0 0.180 0.135 0.180 - - 0 0 - 38.71 29.03 38.71 - - 0 - 0.00%
2008-03-28 0 0.180 0.180 0.188 0.180 0.180 80,000 14,400 0.1800 38.71 38.71 40.43 38.71 38.71 372 38.708 0.00%
2008-03-27 0 0.180 0.150 0.180 - - 0 0 - 38.71 32.26 38.71 - - 0 - 0.00%
2008-03-26 0 0.180 0.152 0.180 0.177 0.180 660,000 118,110 0.1790 38.71 32.69 38.71 38.06 38.71 3,069 38.483 12.50%
2008-03-25 0 0.160 0.126 0.161 - - 0 0 - 34.41 27.10 34.62 - - 0 - -1.84%
2008-03-20 0 0.163 0.108 0.163 - - 0 0 - 35.05 23.22 35.05 - - 0 - -2.98%
2008-03-19 0 0.168 0.136 0.168 - - 0 0 - 36.13 29.25 36.13 - - 0 - -1.18%
2008-03-18 0 0.170 0.111 0.171 - - 0 0 - 36.56 23.87 36.77 - - 0 - 7.59%
2008-03-17 0 0.158 0.139 0.158 0.139 0.159 105,000 14,695 0.1400 33.98 29.89 33.98 29.89 34.19 488 30.096 -0.63%
2008-03-14 0 0.159 0.144 0.159 - - 0 0 - 34.19 30.97 34.19 - - 0 - -0.63%
2008-03-13 0 0.160 0.147 0.160 - - 0 0 - 34.41 31.61 34.41 - - 0 - -3.61%
2008-03-12 0 0.166 0.148 0.166 - - 0 0 - 35.70 31.83 35.70 - - 0 - -0.60%
2008-03-11 0 0.167 0.151 0.167 0.170 0.170 200,000 34,000 0.1700 35.91 32.47 35.91 36.56 36.56 930 36.557 -2.91%
2008-03-10 0 0.172 0.170 0.172 - - 0 0 - 36.99 36.56 36.99 - - 0 - 0.00%
2008-03-07 0 0.172 0.172 0.175 0.172 0.175 230,000 39,950 0.1737 36.99 36.99 37.63 36.99 37.63 1,070 37.352 -2.27%
2008-03-06 0 0.176 0.171 0.176 0.177 0.178 100,000 17,750 0.1775 37.85 36.77 37.85 38.06 38.28 465 38.170 0.57%
2008-03-05 0 0.175 0.172 0.176 0.172 0.177 190,000 32,880 0.1731 37.63 36.99 37.85 36.99 38.06 884 37.214 -2.23%
2008-03-04 0 0.179 0.172 0.178 0.171 0.180 665,000 116,410 0.1751 38.49 36.99 38.28 36.77 38.71 3,092 37.644 -5.79%
2008-03-03 0 0.190 0.177 0.190 0.173 0.190 595,000 104,600 0.1758 40.86 38.06 40.86 37.20 40.86 2,767 37.804 2.70%
2008-02-29 0 0.185 0.180 0.185 0.182 0.185 105,000 19,125 0.1821 39.78 38.71 39.78 39.14 39.78 488 39.169 -2.63%
2008-02-28 0 0.190 0.182 0.190 0.170 0.190 440,000 77,600 0.1764 40.86 39.14 40.86 36.56 40.86 2,046 37.926 2.15%
2008-02-27 0 0.186 0.180 0.190 - - 0 0 - 40.00 38.71 40.86 - - 0 - 0.00%
2008-02-26 0 0.186 0.171 0.190 - - 0 0 - 40.00 36.77 40.86 - - 0 - 0.00%
2008-02-25 0 0.186 0.171 0.186 0.180 0.186 105,000 18,930 0.1803 40.00 36.77 40.00 38.71 40.00 488 38.769 -2.11%
2008-02-22 0 0.190 0.177 0.203 0.189 0.190 400,000 75,800 0.1895 40.86 38.06 43.65 40.64 40.86 1,860 40.751 2.70%
2008-02-21 0 0.185 0.175 0.188 - - 0 0 - 39.78 37.63 40.43 - - 0 - 0.00%
2008-02-20 0 0.185 0.180 0.185 0.180 0.185 70,000 12,650 0.1807 39.78 38.71 39.78 38.71 39.78 326 38.862 0.00%
2008-02-19 0 0.185 0.175 0.185 0.188 0.188 40,000 7,520 0.1880 39.78 37.63 39.78 40.43 40.43 186 40.428 -1.60%
2008-02-18 0 0.188 0.180 0.188 0.171 0.188 535,000 93,490 0.1747 40.43 38.71 40.43 36.77 40.43 2,488 37.578 0.53%
2008-02-15 0 0.187 0.181 0.187 0.180 0.188 270,000 49,400 0.1830 40.21 38.92 40.21 38.71 40.43 1,256 39.345 -1.06%
2008-02-14 0 0.189 0.172 0.189 - - 0 0 - 40.64 36.99 40.64 - - 0 - -0.53%
2008-02-13 0 0.190 0.182 0.190 - - 50,000 9,100 0.1820 40.86 39.14 40.86 - - 233 39.138 0.00%
2008-02-12 0 0.190 0.182 0.190 0.180 0.195 355,000 65,325 0.1840 40.86 39.14 40.86 38.71 41.93 1,651 39.571 -2.56%
2008-02-11 0 0.195 0.150 0.195 - - 0 0 - 41.93 32.26 41.93 - - 0 - 0.00%
2008-02-06 0 0.195 0.174 0.195 0.170 0.195 210,000 36,785 0.1752 41.93 37.42 41.93 36.56 41.93 977 37.669 -1.52%
2008-02-05 0 0.198 0.173 0.198 0.173 0.198 15,000 2,845 0.1897 42.58 37.20 42.58 37.20 42.58 70 40.787 10.61%
2008-02-04 0 0.179 0.175 0.190 0.179 0.179 100,000 17,900 0.1790 38.49 37.63 40.86 38.49 38.49 465 38.493 -5.79%
2008-02-01 0 0.190 0.160 0.197 0.190 0.190 40,000 7,600 0.1900 40.86 34.41 42.36 40.86 40.86 186 40.858 11.76%
2008-01-31 0 0.170 0.170 0.180 0.160 0.171 895,000 149,680 0.1672 36.56 36.56 38.71 34.41 36.77 4,162 35.964 -10.53%
2008-01-30 0 0.190 0.183 0.190 - - 0 0 - 40.86 39.35 40.86 - - 0 - -4.04%
2008-01-29 0 0.198 0.185 0.198 0.185 0.198 185,000 34,290 0.1854 42.58 39.78 42.58 39.78 42.58 860 39.859 -0.50%
2008-01-28 0 0.199 0.195 0.199 0.183 0.199 255,000 48,075 0.1885 42.79 41.93 42.79 39.35 42.79 1,186 40.542 2.05%
2008-01-25 0 0.195 0.195 0.200 0.190 0.205 1,380,000 263,245 0.1908 41.93 41.93 43.01 40.86 44.08 6,417 41.021 0.00%
2008-01-24 0 0.195 0.194 0.195 0.195 0.220 560,000 114,950 0.2053 41.93 41.72 41.93 41.93 47.31 2,604 44.142 -11.36%
2008-01-23 0 0.220 0.210 0.220 0.191 0.220 440,000 87,380 0.1986 47.31 45.16 47.31 41.07 47.31 2,046 42.706 4.76%
2008-01-22 0 0.210 0.193 0.210 0.200 0.220 255,000 51,500 0.2020 45.16 41.50 45.16 43.01 47.31 1,186 43.430 -0.94%
2008-01-21 0 0.212 0.212 0.240 0.212 0.240 755,000 169,940 0.2251 45.59 45.59 51.61 45.59 51.61 3,511 48.403 -7.02%
2008-01-18 0 0.228 0.219 0.230 0.191 0.240 5,625,000 1,221,395 0.2171 49.03 47.09 49.46 41.07 51.61 26,157 46.694 3.64%
2008-01-17 0 0.220 0.209 0.220 0.210 0.230 670,000 143,950 0.2149 47.31 44.94 47.31 45.16 49.46 3,116 46.202 0.00%
2008-01-16 0 0.220 0.228 0.230 0.212 0.229 140,000 30,330 0.2166 47.31 49.03 49.46 45.59 49.25 651 46.588 -10.20%
2008-01-15 0 0.245 0.230 0.245 0.250 0.250 30,000 7,500 0.2500 52.69 49.46 52.69 53.76 53.76 140 53.761 -2.00%
2008-01-14 0 0.250 0.230 0.250 0.230 0.260 430,000 103,600 0.2409 53.76 49.46 53.76 49.46 55.91 2,000 51.811 4.60%
2008-01-11 0 0.239 0.236 0.239 0.220 0.239 1,695,000 397,330 0.2344 51.40 50.75 51.40 47.31 51.40 7,882 50.409 -0.42%
2008-01-10 0 0.240 0.220 0.240 0.221 0.244 1,780,000 397,400 0.2233 51.61 47.31 51.61 47.52 52.47 8,277 48.010 0.00%
2008-01-09 0 0.240 0.236 0.240 0.201 0.249 870,000 195,430 0.2246 51.61 50.75 51.61 43.22 53.55 4,046 48.306 -1.64%
2008-01-08 0 0.244 0.235 0.243 0.235 0.246 675,000 158,935 0.2355 52.47 50.54 52.26 50.54 52.90 3,139 50.634 -2.40%
2008-01-07 0 0.250 0.237 0.250 0.250 0.250 50,000 12,500 0.2500 53.76 50.97 53.76 53.76 53.76 233 53.761 -1.96%
2008-01-04 0 0.255 0.240 0.255 0.240 0.255 345,000 83,915 0.2432 54.84 51.61 54.84 51.61 54.84 1,604 52.306 0.00%
2008-01-03 0 0.255 0.238 0.255 0.238 0.255 120,000 28,815 0.2401 54.84 51.18 54.84 51.18 54.84 558 51.637 0.00%
2008-01-02 0 0.255 0.242 0.255 0.255 0.260 155,000 39,550 0.2552 54.84 52.04 54.84 54.84 55.91 721 54.871 0.00%
2007-12-31 0 0.255 0.241 0.255 - - 0 0 - 54.84 51.83 54.84 - - 0 - -1.92%
2007-12-28 0 0.260 0.242 0.260 0.242 0.260 310,000 75,690 0.2442 55.91 52.04 55.91 52.04 55.91 1,442 52.505 0.00%
2007-12-27 0 0.260 0.246 0.260 - - 0 0 - 55.91 52.90 55.91 - - 0 - 0.00%
2007-12-24 0 0.260 0.250 0.260 0.250 0.260 95,000 24,300 0.2558 55.91 53.76 55.91 53.76 55.91 442 55.006 0.00%
2007-12-21 0 0.260 0.247 0.260 0.230 0.260 1,830,000 453,190 0.2476 55.91 53.12 55.91 49.46 55.91 8,510 53.255 -5.45%
2007-12-20 0 0.275 0.250 0.275 0.250 0.290 630,000 164,875 0.2617 59.14 53.76 59.14 53.76 62.36 2,930 56.278 3.77%
2007-12-19 0 0.265 0.265 0.285 0.265 0.265 100,000 26,500 0.2650 56.99 56.99 61.29 56.99 56.99 465 56.987 -8.62%
2007-12-18 0 0.290 0.260 0.290 0.265 0.290 800,000 215,550 0.2694 62.36 55.91 62.36 56.99 62.36 3,720 57.941 0.00%
2007-12-17 0 0.290 0.275 0.290 - - 0 0 - 62.36 59.14 62.36 - - 0 - 0.00%
2007-12-14 0 0.290 0.275 0.290 0.275 0.300 255,000 72,800 0.2855 62.36 59.14 62.36 59.14 64.51 1,186 61.393 -3.33%
2007-12-13 0 0.300 0.275 0.300 0.300 0.310 540,000 163,100 0.3020 64.51 59.14 64.51 64.51 66.66 2,511 64.951 5.26%
2007-12-12 0 0.285 0.275 0.285 0.255 0.285 1,540,000 408,675 0.2654 61.29 59.14 61.29 54.84 61.29 7,161 57.067 -5.00%
2007-12-11 0 0.300 0.285 0.300 0.255 0.300 915,000 245,850 0.2687 64.51 61.29 64.51 54.84 64.51 4,255 57.780 5.26%
2007-12-10 0 0.285 0.275 0.285 0.270 0.285 130,000 35,625 0.2740 61.29 59.14 61.29 58.06 61.29 605 58.930 -3.39%
2007-12-07 0 0.295 0.280 0.295 0.280 0.295 55,000 15,500 0.2818 63.44 60.21 63.44 60.21 63.44 256 60.603 1.72%
2007-12-06 0 0.290 0.280 0.310 0.290 0.320 505,000 146,600 0.2903 62.36 60.21 66.66 62.36 68.81 2,348 62.427 0.00%
2007-12-05 0 0.290 0.290 0.300 0.280 0.300 245,000 71,025 0.2899 62.36 62.36 64.51 60.21 64.51 1,139 62.341 -9.38%
2007-12-04 0 0.320 0.305 0.320 0.320 0.320 100,000 32,000 0.3200 68.81 65.59 68.81 68.81 68.81 465 68.814 3.23%
2007-12-03 0 0.310 0.300 0.310 0.300 0.310 170,000 50,600 0.2976 66.66 64.51 66.66 64.51 66.66 791 64.007 6.90%
2007-11-30 0 0.290 0.275 0.300 - - 0 0 - 62.36 59.14 64.51 - - 0 - 0.00%
2007-11-29 0 0.290 0.280 0.305 - - 0 0 - 62.36 60.21 65.59 - - 0 - 0.00%
2007-11-28 0 0.290 0.275 0.300 0.290 0.290 10,000 2,900 0.2900 62.36 59.14 64.51 62.36 62.36 47 62.363 -1.69%
2007-11-27 0 0.295 0.275 0.295 - - 0 0 - 63.44 59.14 63.44 - - 0 - -1.67%
2007-11-26 0 0.300 0.285 0.300 0.285 0.300 195,000 56,400 0.2892 64.51 61.29 64.51 61.29 64.51 907 62.197 1.69%
2007-11-23 0 0.295 0.295 0.300 0.280 0.295 190,000 54,200 0.2853 63.44 63.44 64.51 60.21 63.44 884 61.344 -1.67%
2007-11-22 0 0.300 0.280 0.300 0.280 0.300 190,000 54,400 0.2863 64.51 60.21 64.51 60.21 64.51 884 61.571 3.45%
2007-11-21 0 0.290 0.290 0.305 0.290 0.290 150,000 43,500 0.2900 62.36 62.36 65.59 62.36 62.36 698 62.363 -4.92%
2007-11-20 0 0.305 0.290 0.305 0.285 0.310 260,000 77,475 0.2980 65.59 62.36 65.59 61.29 66.66 1,209 64.079 -4.69%
2007-11-19 0 0.320 0.310 0.320 0.310 0.320 55,000 17,100 0.3109 68.81 66.66 68.81 66.66 68.81 256 66.859 -3.03%
2007-11-16 0 0.330 0.320 0.330 0.315 0.330 270,000 86,775 0.3214 70.96 68.81 70.96 67.74 70.96 1,256 69.113 0.00%
2007-11-15 0 0.330 0.310 0.330 0.305 0.345 750,000 252,950 0.3373 70.96 66.66 70.96 65.59 74.19 3,488 72.527 1.54%
2007-11-14 0 0.325 0.305 0.325 0.305 0.340 70,000 22,000 0.3143 69.89 65.59 69.89 65.59 73.11 326 67.585 0.00%
2007-11-13 0 0.325 0.300 0.325 0.300 0.325 90,000 28,475 0.3164 69.89 64.51 69.89 64.51 69.89 419 68.038 1.56%
2007-11-12 0 0.320 0.300 0.320 0.300 0.325 130,000 41,150 0.3165 68.81 64.51 68.81 64.51 69.89 605 68.070 -4.48%
2007-11-09 0 0.335 0.315 0.335 0.325 0.335 150,000 48,825 0.3255 72.04 67.74 72.04 69.89 72.04 698 69.997 4.69%
2007-11-08 0 0.320 0.320 0.325 0.320 0.320 455,000 145,600 0.3200 68.81 68.81 69.89 68.81 68.81 2,116 68.814 0.00%
2007-11-07 0 0.320 0.320 0.325 0.320 0.325 900,000 288,500 0.3206 68.81 68.81 69.89 68.81 69.89 4,185 68.934 -1.54%
2007-11-06 0 0.325 0.325 0.330 0.320 0.325 385,000 123,950 0.3219 69.89 69.89 70.96 68.81 69.89 1,790 69.233 1.56%
2007-11-05 0 0.320 0.320 0.330 0.310 0.335 4,780,000 1,574,475 0.3294 68.81 68.81 70.96 66.66 72.04 22,228 70.833 -3.03%
2007-11-02 0 0.330 0.315 0.330 0.320 0.330 560,000 180,450 0.3222 70.96 67.74 70.96 68.81 70.96 2,604 69.294 1.54%
2007-11-01 0 0.325 0.315 0.325 0.320 0.325 245,000 78,525 0.3205 69.89 67.74 69.89 68.81 69.89 1,139 68.924 0.00%
2007-10-31 0 0.325 0.325 0.340 0.315 0.325 1,065,000 340,125 0.3194 69.89 69.89 73.11 67.74 69.89 4,952 68.678 0.00%
2007-10-30 0 0.325 0.320 0.325 0.315 0.325 230,000 72,650 0.3159 69.89 68.81 69.89 67.74 69.89 1,070 67.926 0.00%
2007-10-29 0 0.325 0.315 0.325 0.315 0.330 460,000 147,175 0.3199 69.89 67.74 69.89 67.74 70.96 2,139 68.802 1.56%
2007-10-26 0 0.320 0.310 0.320 0.315 0.320 470,000 148,875 0.3168 68.81 66.66 68.81 67.74 68.81 2,186 68.116 -1.54%
2007-10-25 0 0.325 0.320 0.325 0.320 0.330 665,000 215,250 0.3237 69.89 68.81 69.89 68.81 70.96 3,092 69.606 -4.41%
2007-10-24 0 0.340 0.335 0.340 0.325 0.340 150,000 49,700 0.3313 73.11 72.04 73.11 69.89 73.11 698 71.251 0.00%
2007-10-23 0 0.340 0.320 0.340 0.315 0.340 525,000 170,900 0.3255 73.11 68.81 73.11 67.74 73.11 2,441 70.002 1.49%
2007-10-22 0 0.335 0.315 0.335 0.320 0.335 155,000 49,225 0.3176 72.04 67.74 72.04 68.81 72.04 721 68.294 0.00%
2007-10-18 0 0.335 0.325 0.335 0.325 0.340 535,000 176,925 0.3307 72.04 69.89 72.04 69.89 73.11 2,488 71.115 -1.47%
2007-10-17 0 0.340 0.330 0.340 0.320 0.340 1,260,000 410,225 0.3256 73.11 70.96 73.11 68.81 73.11 5,859 70.013 0.00%
2007-10-16 0 0.340 0.320 0.340 0.320 0.340 125,000 41,175 0.3294 73.11 68.81 73.11 68.81 73.11 581 70.836 0.00%
2007-10-15 0 0.340 0.325 0.340 0.320 0.340 750,000 246,850 0.3291 73.11 69.89 73.11 68.81 73.11 3,488 70.778 0.00%
2007-10-12 0 0.340 0.320 0.340 0.310 0.340 1,080,000 348,200 0.3224 73.11 68.81 73.11 66.66 73.11 5,022 69.332 -1.45%
2007-10-11 0 0.345 0.330 0.345 0.330 0.355 305,000 102,950 0.3375 74.19 70.96 74.19 70.96 76.34 1,418 72.586 0.00%
2007-10-10 0 0.345 0.330 0.345 0.340 0.345 105,000 35,725 0.3402 74.19 70.96 74.19 73.11 74.19 488 73.166 0.00%
2007-10-09 0 0.345 0.330 0.345 0.345 0.350 215,000 74,200 0.3451 74.19 70.96 74.19 74.19 75.27 1,000 74.215 -1.43%
2007-10-08 0 0.350 0.325 0.350 0.320 0.350 1,350,000 450,975 0.3341 75.27 69.89 75.27 68.81 75.27 6,278 71.837 0.00%
2007-10-05 0 0.350 0.330 0.350 0.340 0.350 505,000 174,175 0.3449 75.27 70.96 75.27 73.11 75.27 2,348 74.169 2.94%
2007-10-04 0 0.340 0.320 0.340 0.330 0.340 580,000 192,500 0.3319 73.11 68.81 73.11 70.96 73.11 2,697 71.372 -5.56%
2007-10-03 0 0.360 0.325 0.360 0.330 0.360 830,000 282,975 0.3409 77.42 69.89 77.42 70.96 77.42 3,860 73.316 1.41%
2007-10-02 0 0.355 0.320 0.355 0.320 0.360 730,000 248,800 0.3408 76.34 68.81 76.34 68.81 77.42 3,395 73.292 1.43%
2007-09-28 0 0.350 0.330 0.350 0.320 0.350 880,000 291,000 0.3307 75.27 70.96 75.27 68.81 75.27 4,092 71.111 -1.41%
2007-09-27 0 0.355 0.335 0.355 0.315 0.355 440,000 145,850 0.3315 76.34 72.04 76.34 67.74 76.34 2,046 71.282 -2.74%
2007-09-25 0 0.365 0.360 0.365 0.310 0.365 770,000 262,825 0.3413 78.49 77.42 78.49 66.66 78.49 3,581 73.401 4.29%
2007-09-24 0 0.350 0.350 0.375 0.350 0.390 635,000 227,425 0.3581 75.27 75.27 80.64 75.27 83.87 2,953 77.018 -10.26%
2007-09-21 0 0.390 0.350 0.390 0.360 0.390 1,570,000 574,475 0.3659 83.87 75.27 83.87 77.42 83.87 7,301 78.686 2.63%
2007-09-20 0 0.380 0.375 0.380 - - 0 0 - 81.72 80.64 81.72 - - 0 - -3.80%
2007-09-19 0 0.395 0.390 0.395 0.365 0.395 350,000 129,675 0.3705 84.94 83.87 84.94 78.49 84.94 1,628 79.674 -1.25%
2007-09-18 0 0.400 0.370 0.400 0.370 0.400 110,000 42,750 0.3886 86.02 79.57 86.02 79.57 86.02 512 83.574 2.56%
2007-09-17 0 0.390 0.390 0.400 0.390 0.400 55,000 21,600 0.3927 83.87 83.87 86.02 83.87 86.02 256 84.454 -3.70%
2007-09-14 0 0.405 0.390 0.405 0.390 0.405 170,000 68,275 0.4016 87.09 83.87 87.09 83.87 87.09 791 86.365 0.00%
2007-09-13 0 0.405 0.390 0.405 0.405 0.405 20,000 8,100 0.4050 87.09 83.87 87.09 87.09 87.09 93 87.093 -1.22%
2007-09-12 0 0.410 0.400 0.410 0.400 0.420 470,000 190,400 0.4051 88.17 86.02 88.17 86.02 90.32 2,186 87.116 -1.20%
2007-09-11 0 0.415 0.405 0.415 0.400 0.420 380,000 155,600 0.4095 89.24 87.09 89.24 86.02 90.32 1,767 88.055 -1.19%
2007-09-10 0 0.420 0.405 0.420 0.395 0.435 9,935,000 4,135,525 0.4163 90.32 87.09 90.32 84.94 93.54 46,200 89.514 2.44%
2007-09-07 0 0.410 0.400 0.410 0.390 0.415 915,000 369,200 0.4035 88.17 86.02 88.17 83.87 89.24 4,255 86.770 -1.20%
2007-09-06 0 0.415 0.385 0.415 0.385 0.415 2,550,000 993,775 0.3897 89.24 82.79 89.24 82.79 89.24 11,858 83.806 5.06%
2007-09-05 0 0.395 0.395 0.400 0.395 0.415 5,345,000 2,172,010 0.4064 84.94 84.94 86.02 84.94 89.24 24,855 87.386 -9.20%
2007-09-04 0 0.435 0.410 0.435 0.385 0.435 9,305,000 3,755,350 0.4036 93.54 88.17 93.54 82.79 93.54 43,270 86.788 4.82%
2007-09-03 0 0.415 0.400 0.410 0.350 0.420 8,645,000 3,253,950 0.3764 89.24 86.02 88.17 75.27 90.32 40,201 80.942 12.16%
2007-08-31 0 0.370 0.360 0.370 0.335 0.370 4,070,000 1,444,275 0.3549 79.57 77.42 79.57 72.04 79.57 18,926 76.310 10.45%
2007-08-30 0 0.335 0.315 0.335 0.315 0.340 375,000 123,375 0.3290 72.04 67.74 72.04 67.74 73.11 1,744 70.749 0.00%
2007-08-29 0 0.335 0.325 0.340 0.310 0.335 2,245,000 717,075 0.3194 72.04 69.89 73.11 66.66 72.04 10,440 68.687 -2.90%
2007-08-28 0 0.345 0.330 0.345 0.330 0.350 1,175,000 395,025 0.3362 74.19 70.96 74.19 70.96 75.27 5,464 72.296 1.47%
2007-08-27 0 0.340 0.340 0.345 0.335 0.380 2,935,000 1,012,250 0.3449 73.11 73.11 74.19 72.04 81.72 13,648 74.166 -5.56%
2007-08-24 0 0.360 0.355 0.360 0.295 0.360 3,425,000 1,152,400 0.3365 77.42 76.34 77.42 63.44 77.42 15,927 72.355 20.00%
2007-08-23 0 0.300 0.285 0.300 0.285 0.300 975,000 283,550 0.2908 64.51 61.29 64.51 61.29 64.51 4,534 62.539 5.26%
2007-08-22 0 0.285 0.285 0.295 0.250 0.305 2,145,000 587,525 0.2739 61.29 61.29 63.44 53.76 65.59 9,975 58.902 -6.56%
2007-08-21 0 0.305 0.295 0.305 0.290 0.305 1,145,000 340,975 0.2978 65.59 63.44 65.59 62.36 65.59 5,324 64.039 5.17%
2007-08-20 0 0.290 0.280 0.290 0.270 0.290 1,045,000 291,950 0.2794 62.36 60.21 62.36 58.06 62.36 4,859 60.079 11.54%
2007-08-17 0 0.260 0.250 0.270 0.220 0.290 2,700,000 708,275 0.2623 55.91 53.76 58.06 47.31 62.36 12,556 56.411 -11.86%
2007-08-16 0 0.295 0.295 0.305 0.295 0.350 2,825,000 869,275 0.3077 63.44 63.44 65.59 63.44 75.27 13,137 66.171 -15.71%
2007-08-15 0 0.350 0.340 0.350 0.340 0.360 1,150,000 401,250 0.3489 75.27 73.11 75.27 73.11 77.42 5,348 75.032 -4.11%
2007-08-14 0 0.365 0.355 0.365 0.350 0.365 780,000 278,225 0.3567 78.49 76.34 78.49 75.27 78.49 3,627 76.706 2.82%
2007-08-13 0 0.355 0.330 0.355 0.330 0.370 715,000 240,575 0.3365 76.34 70.96 76.34 70.96 79.57 3,325 72.356 4.41%
2007-08-10 0 0.340 0.340 0.360 0.335 0.370 610,000 214,425 0.3515 73.11 73.11 77.42 72.04 79.57 2,837 75.592 -10.53%
2007-08-09 0 0.380 0.360 0.385 0.360 0.380 950,000 354,800 0.3735 81.72 77.42 82.79 77.42 81.72 4,418 80.313 -2.56%
2007-08-08 0 0.390 0.360 0.390 0.340 0.390 1,710,000 603,900 0.3532 83.87 77.42 83.87 73.11 83.87 7,952 75.945 -1.27%
2007-08-07 0 0.395 0.350 0.395 0.360 0.410 410,000 155,000 0.3780 84.94 75.27 84.94 77.42 88.17 1,907 81.297 -1.25%
2007-08-06 0 0.400 0.380 0.405 0.380 0.420 1,450,000 562,450 0.3879 86.02 81.72 87.09 81.72 90.32 6,743 83.415 -3.61%
2007-08-03 0 0.415 0.410 0.415 0.390 0.420 685,000 276,700 0.4039 89.24 88.17 89.24 83.87 90.32 3,185 86.865 3.75%
2007-08-02 0 0.400 0.400 0.415 0.400 0.425 2,995,000 1,227,300 0.4098 86.02 86.02 89.24 86.02 91.39 13,927 88.121 -8.05%
2007-08-01 0 0.435 0.420 0.435 0.415 0.450 2,685,000 1,143,250 0.4258 93.54 90.32 93.54 89.24 96.77 12,486 91.564 -2.25%
2007-07-31 0 0.445 0.440 0.445 0.420 0.450 1,060,000 464,250 0.4380 95.69 94.62 95.69 90.32 96.77 4,929 94.183 3.49%
2007-07-30 0 0.430 0.425 0.430 0.430 0.435 460,000 198,300 0.4311 92.47 91.39 92.47 92.47 93.54 2,139 92.703 -3.37%
2007-07-27 0 0.445 0.435 0.445 0.435 0.445 580,000 254,900 0.4395 95.69 93.54 95.69 93.54 95.69 2,697 94.508 0.00%
2007-07-26 0 0.445 0.440 0.445 0.430 0.450 1,225,000 533,225 0.4353 95.69 94.62 95.69 92.47 96.77 5,697 93.606 1.14%
2007-07-25 0 0.440 0.440 0.445 0.430 0.450 535,000 234,925 0.4391 94.62 94.62 95.69 92.47 96.77 2,488 94.428 -3.30%
2007-07-24 0 0.455 0.440 0.460 0.440 0.465 1,775,000 790,625 0.4454 97.85 94.62 98.92 94.62 100.00 8,254 95.785 -2.15%
2007-07-23 0 0.465 0.460 0.465 0.445 0.465 195,000 89,100 0.4569 100.00 98.92 100.00 95.69 100.00 907 98.259 1.09%
2007-07-20 0 0.460 0.445 0.460 0.415 0.475 1,500,000 661,800 0.4412 98.92 95.69 98.92 89.24 102.1 6,975 94.877 0.00%
2007-07-19 0 0.460 0.450 0.460 0.400 0.460 2,330,000 1,014,625 0.4355 98.92 96.77 98.92 86.02 98.92 10,835 93.643 2.22%
2007-07-18 0 0.450 0.450 0.460 0.445 0.470 1,890,000 859,925 0.4550 96.77 96.77 98.92 95.69 101.1 8,789 97.842 -3.23%
2007-07-17 0 0.465 0.465 0.470 0.450 0.470 745,000 346,850 0.4656 100.00 100.00 101.1 96.77 101.1 3,464 100.12 -3.12%
2007-07-16 0 0.480 0.470 0.490 0.480 0.485 1,330,000 639,500 0.4808 103.2 101.1 105.4 103.2 104.3 6,185 103.40 -2.04%
2007-07-13 0 0.490 0.485 0.495 0.485 0.490 670,000 327,775 0.4892 105.4 104.3 106.4 104.3 105.4 3,116 105.20 -1.01%
2007-07-12 0 0.495 0.485 0.495 0.480 0.495 735,000 358,575 0.4879 106.4 104.3 106.4 103.2 106.4 3,418 104.91 -1.00%
2007-07-11 0 0.500 0.490 0.500 0.490 0.500 120,000 58,900 0.4908 107.5 105.4 107.5 105.4 107.5 558 105.55 0.00%
2007-07-10 0 0.500 0.500 0.510 0.495 0.520 610,000 305,650 0.5011 107.5 107.5 109.7 106.4 111.8 2,837 107.75 -3.85%
2007-07-09 0 0.520 0.495 0.520 0.495 0.520 950,000 479,775 0.5050 111.8 106.4 111.8 106.4 111.8 4,418 108.60 1.96%
2007-07-06 0 0.510 0.495 0.510 0.495 0.510 835,000 415,350 0.4974 109.7 106.4 109.7 106.4 109.7 3,883 106.97 2.00%
2007-07-05 0 0.500 0.495 0.500 0.495 0.500 1,500,000 749,350 0.4996 107.5 106.4 107.5 106.4 107.5 6,975 107.43 0.00%
2007-07-04 0 0.500 0.500 0.520 0.490 0.510 1,065,000 530,200 0.4978 107.5 107.5 111.8 105.4 109.7 4,952 107.06 1.01%
2007-07-03 0 0.495 0.495 0.500 0.490 0.510 1,285,000 644,100 0.5012 106.4 106.4 107.5 105.4 109.7 5,976 107.79 -2.94%
2007-06-29 0 0.510 0.500 0.510 0.500 0.510 1,690,000 847,300 0.5014 109.7 107.5 109.7 107.5 109.7 7,859 107.81 0.00%
2007-06-28 0 0.510 0.510 0.530 0.500 0.530 2,270,000 1,157,700 0.5100 109.7 109.7 114.0 107.5 114.0 10,556 109.67 -3.77%
2007-06-27 0 0.530 0.510 0.530 0.510 0.530 740,000 382,950 0.5175 114.0 109.7 114.0 109.7 114.0 3,441 111.29 3.92%
2007-06-26 0 0.510 0.500 0.510 0.490 0.540 8,020,000 4,162,450 0.5190 109.7 107.5 109.7 105.4 116.1 37,295 111.61 -7.27%
2007-06-25 0 0.550 0.540 0.550 0.530 0.550 3,130,000 1,704,350 0.5445 118.3 116.1 118.3 114.0 118.3 14,555 117.10 -3.51%
2007-06-22 0 0.570 0.560 0.570 0.540 0.570 1,635,000 902,750 0.5521 122.6 120.4 122.6 116.1 122.6 7,603 118.73 0.00%
2007-06-21 0 0.570 0.570 0.580 0.550 0.580 650,000 368,900 0.5675 122.6 122.6 124.7 118.3 124.7 3,023 122.05 -1.72%
2007-06-20 0 0.580 0.560 0.580 0.540 0.580 1,825,000 1,017,850 0.5577 124.7 120.4 124.7 116.1 124.7 8,487 119.94 3.57%
2007-06-18 0 0.560 0.550 0.560 0.550 0.580 7,045,000 3,963,000 0.5625 120.4 118.3 120.4 118.3 124.7 32,761 120.97 -3.45%
2007-06-15 0 0.580 0.570 0.580 0.570 0.590 5,140,000 2,949,300 0.5738 124.7 122.6 124.7 122.6 126.9 23,902 123.39 -3.33%
2007-06-14 0 0.600 0.580 0.600 0.570 0.620 12,400,000 7,259,350 0.5854 129.0 124.7 129.0 122.6 133.3 57,663 125.89 0.00%
2007-06-13 0 0.600 0.600 0.610 0.580 0.670 18,065,000 11,120,350 0.6156 129.0 129.0 131.2 124.7 144.1 84,006 132.38 -7.69%
2007-06-12 0 0.650 0.650 0.660 0.550 0.680 44,895,000 27,711,500 0.6173 139.8 139.8 141.9 118.3 146.2 208,771 132.74 18.18%
2007-06-11 0 0.550 0.540 0.550 0.540 0.560 1,835,000 1,003,850 0.5471 118.3 116.1 118.3 116.1 120.4 8,533 117.64 0.00%
2007-06-08 0 0.550 0.540 0.550 0.540 0.550 480,000 261,100 0.5440 118.3 116.1 118.3 116.1 118.3 2,232 116.97 -1.79%
2007-06-07 0 0.560 0.540 0.560 0.540 0.560 300,000 164,650 0.5488 120.4 116.1 120.4 116.1 120.4 1,395 118.02 1.82%
2007-06-06 0 0.550 0.540 0.560 0.540 0.570 3,665,000 2,010,700 0.5486 118.3 116.1 120.4 116.1 122.6 17,043 117.98 0.00%
2007-06-05 0 0.550 0.540 0.560 0.550 0.570 4,045,000 2,238,000 0.5533 118.3 116.1 120.4 118.3 122.6 18,810 118.98 -3.51%
2007-06-04 0 0.570 0.560 0.570 0.560 0.610 2,360,000 1,362,750 0.5774 122.6 120.4 122.6 120.4 131.2 10,974 124.17 -1.72%
2007-06-01 0 0.580 0.580 0.590 0.550 0.600 4,460,000 2,548,600 0.5714 124.7 124.7 126.9 118.3 129.0 20,740 122.88 1.75%
2007-05-31 0 0.570 0.560 0.570 0.540 0.580 1,300,000 724,350 0.5572 122.6 120.4 122.6 116.1 124.7 6,045 119.82 1.79%
2007-05-30 0 0.560 0.540 0.560 0.540 0.580 2,145,000 1,196,600 0.5579 120.4 116.1 120.4 116.1 124.7 9,975 119.96 -1.75%
2007-05-29 0 0.570 0.560 0.580 0.560 0.590 410,000 235,900 0.5754 122.6 120.4 124.7 120.4 126.9 1,907 123.73 0.00%
2007-05-28 0 0.570 0.560 0.570 0.530 0.600 1,925,000 1,067,500 0.5545 122.6 120.4 122.6 114.0 129.0 8,952 119.25 5.56%
2007-05-25 0 0.540 0.540 0.550 0.530 0.550 915,000 490,100 0.5356 116.1 116.1 118.3 114.0 118.3 4,255 115.18 -1.82%
2007-05-23 0 0.550 0.540 0.550 0.540 0.560 1,805,000 978,500 0.5421 118.3 116.1 118.3 116.1 120.4 8,394 116.58 0.00%
2007-05-22 0 0.550 0.540 0.560 0.540 0.560 600,000 328,600 0.5477 118.3 116.1 120.4 116.1 120.4 2,790 117.77 0.00%
2007-05-21 0 0.550 0.550 0.560 0.550 0.570 1,025,000 571,000 0.5571 118.3 118.3 120.4 118.3 122.6 4,766 119.80 -1.79%
2007-05-18 0 0.560 0.560 0.570 0.560 0.570 650,000 364,850 0.5613 120.4 120.4 122.6 120.4 122.6 3,023 120.71 -3.45%
2007-05-17 0 0.580 0.570 0.580 0.570 0.580 335,000 192,150 0.5736 124.7 122.6 124.7 122.6 124.7 1,558 123.35 0.00%
2007-05-16 0 0.580 0.570 0.590 0.570 0.580 655,000 377,750 0.5767 124.7 122.6 126.9 122.6 124.7 3,046 124.02 0.00%
2007-05-15 0 0.580 0.560 0.580 0.570 0.580 1,320,000 763,400 0.5783 124.7 120.4 124.7 122.6 124.7 6,138 124.37 -3.33%
2007-05-14 0 0.600 0.580 0.600 0.580 0.640 6,310,000 3,815,400 0.6047 129.0 124.7 129.0 124.7 137.6 29,343 130.03 5.26%
2007-05-11 0 0.570 0.570 0.580 0.570 0.600 695,000 402,600 0.5793 122.6 122.6 124.7 122.6 129.0 3,232 124.57 -5.00%
2007-05-10 0 0.600 0.580 0.600 0.570 0.600 1,180,000 691,600 0.5861 129.0 124.7 129.0 122.6 129.0 5,487 126.04 3.45%
2007-05-09 0 0.580 0.560 0.580 0.570 0.580 580,000 330,900 0.5705 124.7 120.4 124.7 122.6 124.7 2,697 122.69 0.00%
2007-05-08 0 0.580 0.570 0.580 0.570 0.580 3,665,000 2,089,300 0.5701 124.7 122.6 124.7 122.6 124.7 17,043 122.59 1.75%
2007-05-07 0 0.570 0.570 0.580 0.570 0.580 1,860,000 1,072,200 0.5765 122.6 122.6 124.7 122.6 124.7 8,649 123.96 -1.72%
2007-05-04 0 0.580 0.560 0.570 0.570 0.600 2,630,000 1,523,700 0.5794 124.7 120.4 122.6 122.6 129.0 12,230 124.59 -3.33%
2007-05-03 0 0.600 0.590 0.600 0.590 0.620 585,000 349,200 0.5969 129.0 126.9 129.0 126.9 133.3 2,720 128.36 -1.64%
2007-05-02 0 0.610 0.600 0.610 0.600 0.630 1,430,000 873,600 0.6109 131.2 129.0 131.2 129.0 135.5 6,650 131.37 0.00%
2007-04-30 0 0.610 0.610 0.620 0.600 0.650 2,365,000 1,455,000 0.6152 131.2 131.2 133.3 129.0 139.8 10,998 132.30 3.39%
2007-04-27 0 0.590 0.570 0.580 0.570 0.600 1,915,000 1,114,000 0.5817 126.9 122.6 124.7 122.6 129.0 8,905 125.10 -1.67%
2007-04-26 0 0.600 0.590 0.600 0.580 0.600 1,765,000 1,035,550 0.5867 129.0 126.9 129.0 124.7 129.0 8,208 126.17 1.69%
2007-04-25 0 0.590 0.570 0.590 0.570 0.590 1,605,000 924,450 0.5760 126.9 122.6 126.9 122.6 126.9 7,464 123.86 3.51%
2007-04-24 0 0.570 0.570 0.580 0.570 0.590 805,000 463,300 0.5755 122.6 122.6 124.7 122.6 126.9 3,743 123.76 -1.72%
2007-04-23 0 0.580 0.580 0.590 0.580 0.600 950,000 563,500 0.5932 124.7 124.7 126.9 124.7 129.0 4,418 127.56 -3.33%
2007-04-20 0 0.600 0.590 0.610 0.550 0.620 3,055,000 1,795,800 0.5878 129.0 126.9 131.2 118.3 133.3 14,206 126.41 3.45%
2007-04-19 0 0.580 0.560 0.580 0.540 0.580 1,395,000 771,000 0.5527 124.7 120.4 124.7 116.1 124.7 6,487 118.85 1.75%
2007-04-18 0 0.570 0.560 0.580 0.570 0.580 800,000 457,750 0.5722 122.6 120.4 124.7 122.6 124.7 3,720 123.05 -1.72%
2007-04-17 0 0.580 0.570 0.580 0.560 0.590 695,667 399,110 0.5737 124.7 122.6 124.7 120.4 126.9 3,235 123.37 1.75%
2007-04-16 0 0.570 0.570 0.580 0.570 0.590 505,000 292,450 0.5791 122.6 122.6 124.7 122.6 126.9 2,348 124.53 -3.39%
2007-04-13 0 0.590 0.590 0.600 0.580 0.610 1,730,000 1,015,650 0.5871 126.9 126.9 129.0 124.7 131.2 8,045 126.25 3.51%
2007-04-12 0 0.570 0.560 0.580 0.550 0.610 3,360,000 1,938,900 0.5771 122.6 120.4 124.7 118.3 131.2 15,625 124.09 -6.56%
2007-04-11 0 0.610 0.600 0.620 0.610 0.630 2,185,000 1,356,600 0.6209 131.2 129.0 133.3 131.2 135.5 10,161 133.51 -4.69%
2007-04-10 0 0.640 0.630 0.640 0.610 0.660 2,995,000 1,894,700 0.6326 137.6 135.5 137.6 131.2 141.9 13,927 136.04 -1.54%
2007-04-04 0 0.650 0.650 0.660 0.650 0.670 5,505,000 3,604,050 0.6547 139.8 139.8 141.9 139.8 144.1 25,599 140.79 0.00%
2007-04-03 0 0.650 0.640 0.650 0.640 0.650 1,905,000 1,234,850 0.6482 139.8 137.6 139.8 137.6 139.8 8,859 139.39 1.56%
2007-04-02 0 0.640 0.640 0.650 0.640 0.660 4,590,000 2,980,750 0.6494 137.6 137.6 139.8 137.6 141.9 21,344 139.65 1.59%
2007-03-30 0 0.630 0.630 0.640 0.620 0.650 2,860,000 1,833,000 0.6409 135.5 135.5 137.6 133.3 139.8 13,300 137.82 -1.56%
2007-03-29 0 0.640 0.630 0.650 0.600 0.670 5,915,000 3,851,850 0.6512 137.6 135.5 139.8 129.0 144.1 27,506 140.04 3.23%
2007-03-28 0 0.620 0.600 0.620 0.570 0.620 2,960,000 1,755,300 0.5930 133.3 129.0 133.3 122.6 133.3 13,765 127.52 0.00%
2007-03-27 0 0.620 0.610 0.620 0.600 0.630 1,150,000 706,600 0.6144 133.3 131.2 133.3 129.0 135.5 5,348 132.13 1.64%
2007-03-26 0 0.610 0.600 0.610 0.600 0.650 5,420,000 3,353,200 0.6187 131.2 129.0 131.2 129.0 139.8 25,204 133.04 0.00%
2007-03-23 0 0.610 0.610 0.620 0.600 0.620 3,845,000 2,460,900 0.6400 131.2 131.2 133.3 129.0 133.3 17,880 137.63 1.67%
2007-03-22 0 0.600 0.600 0.610 0.600 0.670 7,420,000 4,621,800 0.6229 129.0 129.0 131.2 129.0 144.1 34,505 133.95 -9.09%
2007-03-21 0 0.660 0.640 0.660 0.640 0.760 23,125,000 16,139,450 0.6979 141.9 137.6 141.9 137.6 163.4 107,536 150.08 -2.94%
2007-03-20 1 - - - - - 0 0 - 146.2 - - - - 0 - 0.00%
2007-03-19 1 0.680 0.680 0.690 0.590 0.710 18,170,000 11,913,550 0.6557 146.2 146.2 148.4 126.9 152.7 84,494 141.00 15.25%
2007-03-16 0 0.590 0.580 0.590 0.550 0.600 4,115,000 2,388,600 0.5805 126.9 124.7 126.9 118.3 129.0 19,136 124.82 7.27%
2007-03-15 0 0.550 0.540 0.560 0.540 0.560 305,000 168,100 0.5511 118.3 116.1 120.4 116.1 120.4 1,418 118.52 -1.79%
2007-03-14 0 0.560 0.540 0.560 0.530 0.560 1,480,000 799,350 0.5401 120.4 116.1 120.4 114.0 120.4 6,882 116.15 0.00%
2007-03-13 0 0.560 0.550 0.560 0.530 0.560 2,220,000 1,223,400 0.5511 120.4 118.3 120.4 114.0 120.4 10,323 118.51 5.66%
2007-03-12 0 0.530 0.530 0.540 0.530 0.550 185,000 98,350 0.5316 114.0 114.0 116.1 114.0 118.3 860 114.32 -3.64%
2007-03-09 0 0.550 0.530 0.550 0.520 0.550 480,000 253,700 0.5285 118.3 114.0 118.3 111.8 118.3 2,232 113.66 1.85%
2007-03-08 0 0.540 0.530 0.550 0.540 0.560 95,000 52,000 0.5474 116.1 114.0 118.3 116.1 120.4 442 117.71 0.00%
2007-03-07 0 0.540 0.540 0.550 0.530 0.550 1,165,000 627,500 0.5386 116.1 116.1 118.3 114.0 118.3 5,417 115.83 -3.57%
2007-03-06 0 0.560 0.530 0.560 0.530 0.560 615,000 329,900 0.5364 120.4 114.0 120.4 114.0 120.4 2,860 115.35 9.80%
2007-03-05 0 0.510 0.500 0.520 0.500 0.550 4,190,000 2,169,650 0.5178 109.7 107.5 111.8 107.5 118.3 19,484 111.35 -10.53%
2007-03-02 0 0.570 0.560 0.570 0.560 0.600 2,750,000 1,601,800 0.5825 122.6 120.4 122.6 120.4 129.0 12,788 125.26 -6.56%
2007-03-01 0 0.610 0.600 0.610 0.580 0.630 5,200,000 3,169,250 0.6095 131.2 129.0 131.2 124.7 135.5 24,181 131.06 8.93%
2007-02-28 0 0.560 0.560 0.570 0.550 0.590 1,240,000 694,700 0.5602 120.4 120.4 122.6 118.3 126.9 5,766 120.48 -6.67%
2007-02-27 0 0.600 0.590 0.600 0.580 0.600 2,105,000 1,251,150 0.5944 129.0 126.9 129.0 124.7 129.0 9,789 127.82 0.00%
2007-02-26 0 0.600 0.600 0.610 0.570 0.610 1,040,000 621,300 0.5974 129.0 129.0 131.2 122.6 131.2 4,836 128.47 0.00%
2007-02-23 0 0.600 0.590 0.600 0.590 0.600 410,000 243,700 0.5944 129.0 126.9 129.0 126.9 129.0 1,907 127.82 0.00%
2007-02-22 0 0.600 0.590 0.600 0.580 0.620 2,150,000 1,286,900 0.5986 129.0 126.9 129.0 124.7 133.3 9,998 128.72 1.69%
2007-02-21 0 0.590 0.580 0.590 0.570 0.600 1,080,000 635,500 0.5884 126.9 124.7 126.9 122.6 129.0 5,022 126.54 1.72%
2007-02-16 0 0.580 0.590 0.600 0.580 0.600 1,215,000 714,550 0.5881 124.7 126.9 129.0 124.7 129.0 5,650 126.47 -1.69%
2007-02-15 0 0.590 0.570 0.600 0.540 0.590 1,860,000 1,047,450 0.5631 126.9 122.6 129.0 116.1 126.9 8,649 121.10 9.26%
2007-02-14 0 0.540 0.540 0.550 0.540 0.550 630,000 340,700 0.5408 116.1 116.1 118.3 116.1 118.3 2,930 116.29 0.00%
2007-02-13 0 0.540 0.530 0.550 0.530 0.560 1,365,000 736,250 0.5394 116.1 114.0 118.3 114.0 120.4 6,348 115.99 -3.57%
2007-02-12 0 0.560 0.530 0.560 0.540 0.560 2,260,000 1,228,100 0.5434 120.4 114.0 120.4 116.1 120.4 10,509 116.86 0.00%
2007-02-09 0 0.560 0.550 0.560 0.540 0.560 1,160,000 636,000 0.5483 120.4 118.3 120.4 116.1 120.4 5,394 117.90 0.00%
2007-02-08 0 0.560 0.550 0.570 0.550 0.570 2,865,000 1,599,050 0.5581 120.4 118.3 122.6 118.3 122.6 13,323 120.02 -1.75%
2007-02-07 0 0.570 0.570 0.580 0.560 0.580 1,295,000 744,650 0.5750 122.6 122.6 124.7 120.4 124.7 6,022 123.65 0.00%
2007-02-06 0 0.570 0.570 0.580 0.570 0.580 1,550,000 891,850 0.5754 122.6 122.6 124.7 122.6 124.7 7,208 123.73 -1.72%
2007-02-05 0 0.580 0.560 0.580 0.560 0.580 1,410,000 803,500 0.5699 124.7 120.4 124.7 120.4 124.7 6,557 122.54 -3.33%
2007-02-02 0 0.600 0.590 0.600 0.570 0.610 1,770,000 1,044,250 0.5900 129.0 126.9 129.0 122.6 131.2 8,231 126.87 0.00%
2007-02-01 0 0.600 0.600 0.610 0.560 0.650 9,295,000 5,687,100 0.6118 129.0 129.0 131.2 120.4 139.8 43,224 131.57 9.09%
2007-01-31 0 0.550 0.540 0.550 0.540 0.580 1,420,000 787,450 0.5545 118.3 116.1 118.3 116.1 124.7 6,603 119.25 -1.79%
2007-01-30 0 0.560 0.570 0.580 0.480 0.650 5,630,000 3,265,150 0.5800 120.4 122.6 124.7 103.2 139.8 26,181 124.72 -11.11%
2007-01-29 0 0.630 0.610 0.630 0.520 0.680 18,400,000 11,738,550 0.6380 135.5 131.2 135.5 111.8 146.2 85,564 137.19 21.15%
2007-01-26 0 0.520 0.510 0.520 0.490 0.520 4,109,638 2,045,726 0.4978 111.8 109.7 111.8 105.4 111.8 19,111 107.05 4.00%
2007-01-25 0 0.500 0.495 0.500 0.470 0.520 9,765,000 4,841,500 0.4958 107.5 106.4 107.5 101.1 111.8 45,409 106.62 6.38%
2007-01-24 0 0.470 0.450 0.475 0.415 0.480 2,525,000 1,112,100 0.4404 101.1 96.77 102.1 89.24 103.2 11,742 94.713 13.25%
2007-01-23 0 0.415 0.410 0.415 0.410 0.425 365,000 150,950 0.4136 89.24 88.17 89.24 88.17 91.39 1,697 88.934 0.00%
2007-01-22 0 0.415 0.410 0.415 0.405 0.415 70,000 28,650 0.4093 89.24 88.17 89.24 87.09 89.24 326 88.014 1.22%
2007-01-19 0 0.410 0.405 0.415 0.405 0.415 605,000 248,025 0.4100 88.17 87.09 89.24 87.09 89.24 2,813 88.159 1.23%
2007-01-18 0 0.405 0.405 0.410 0.405 0.415 390,000 158,950 0.4076 87.09 87.09 88.17 87.09 89.24 1,814 87.644 -1.22%
2007-01-17 0 0.410 0.405 0.410 0.405 0.410 915,000 375,075 0.4099 88.17 87.09 88.17 87.09 88.17 4,255 88.150 -1.20%
2007-01-16 0 0.415 0.405 0.415 0.395 0.415 1,225,000 500,100 0.4082 89.24 87.09 89.24 84.94 89.24 5,697 87.791 1.22%
2007-01-15 0 0.410 0.405 0.415 0.410 0.415 200,000 82,450 0.4123 88.17 87.09 89.24 88.17 89.24 930 88.652 0.00%
2007-01-12 0 0.410 0.405 0.410 0.405 0.415 100,000 40,950 0.4095 88.17 87.09 88.17 87.09 89.24 465 88.061 0.00%
2007-01-11 0 0.410 0.400 0.410 0.410 0.415 770,000 316,000 0.4104 88.17 86.02 88.17 88.17 89.24 3,581 88.252 0.00%
2007-01-10 0 0.410 0.400 0.410 0.400 0.410 340,000 137,250 0.4037 88.17 86.02 88.17 86.02 88.17 1,581 86.808 0.00%
2007-01-09 0 0.410 0.400 0.410 0.400 0.410 330,000 133,000 0.4030 88.17 86.02 88.17 86.02 88.17 1,535 86.669 -2.38%
2007-01-08 0 0.420 0.405 0.420 0.405 0.420 255,000 104,450 0.4096 90.32 87.09 90.32 87.09 90.32 1,186 88.084 0.00%
2007-01-05 0 0.420 0.415 0.420 0.415 0.425 1,315,000 550,125 0.4183 90.32 89.24 90.32 89.24 91.39 6,115 89.963 1.20%
2007-01-04 0 0.415 0.400 0.415 0.370 0.415 1,050,000 423,050 0.4029 89.24 86.02 89.24 79.57 89.24 4,883 86.642 7.79%
2007-01-03 0 0.385 0.385 0.400 0.345 0.400 370,000 143,975 0.3891 82.79 82.79 86.02 74.19 86.02 1,721 83.678 -6.10%
2007-01-02 0 0.410 0.405 0.410 0.400 0.415 460,000 189,150 0.4112 88.17 87.09 88.17 86.02 89.24 2,139 88.425 -1.20%
2006-12-29 0 0.415 0.400 0.415 0.390 0.415 705,000 283,350 0.4019 89.24 86.02 89.24 83.87 89.24 3,278 86.429 3.75%
2006-12-28 0 0.400 0.395 0.400 0.395 0.410 1,350,000 539,800 0.3999 86.02 84.94 86.02 84.94 88.17 6,278 85.986 -2.44%
2006-12-27 0 0.410 0.395 0.410 0.380 0.410 785,000 309,425 0.3942 88.17 84.94 88.17 81.72 88.17 3,650 84.764 -2.38%
2006-12-22 0 0.420 0.405 0.420 0.400 0.420 350,000 143,450 0.4099 90.32 87.09 90.32 86.02 90.32 1,628 88.137 0.00%
2006-12-21 0 0.420 0.410 0.420 0.415 0.425 2,615,000 1,107,100 0.4234 90.32 88.17 90.32 89.24 91.39 12,160 91.042 0.00%
2006-12-20 0 0.420 0.410 0.420 0.400 0.420 2,415,000 983,325 0.4072 90.32 88.17 90.32 86.02 90.32 11,230 87.560 5.00%
2006-12-19 0 0.400 0.395 0.400 0.370 0.400 1,355,000 525,425 0.3878 86.02 84.94 86.02 79.57 86.02 6,301 83.387 1.27%
2006-12-18 0 0.395 0.365 0.395 0.340 0.395 1,095,000 418,375 0.3821 84.94 78.49 84.94 73.11 84.94 5,092 82.164 3.95%
2006-12-15 0 0.380 0.380 0.395 0.300 0.395 6,900,000 2,357,950 0.3417 81.72 81.72 84.94 64.51 84.94 32,086 73.487 -1.30%
2006-12-14 0 0.385 0.365 0.385 0.360 0.410 4,310,000 1,626,375 0.3773 82.79 78.49 82.79 77.42 88.17 20,042 81.147 -8.33%
2006-12-13 0 0.420 0.400 0.425 0.395 0.425 5,295,000 2,155,900 0.4072 90.32 86.02 91.39 84.94 91.39 24,623 87.557 -5.62%
2006-12-12 0 0.445 0.415 0.445 0.410 0.450 3,565,000 1,506,800 0.4227 95.69 89.24 95.69 88.17 96.77 16,578 90.892 -5.32%
2006-12-11 0 0.470 0.460 0.470 0.405 0.470 2,950,000 1,271,025 0.4309 101.1 98.92 101.1 87.09 101.1 13,718 92.653 -2.08%
2006-12-08 0 0.480 0.445 0.480 0.475 0.480 35,000 16,725 0.4779 103.2 95.69 103.2 102.1 103.2 163 102.76 0.00%
2006-12-07 0 0.480 0.435 0.475 0.430 0.480 270,000 120,525 0.4464 103.2 93.54 102.1 92.47 103.2 1,256 95.993 1.05%
2006-12-06 0 0.475 0.470 0.475 0.460 0.475 170,000 78,475 0.4616 102.1 101.1 102.1 98.92 102.1 791 99.268 0.00%
2006-12-05 0 0.475 0.450 0.490 0.475 0.490 910,000 436,400 0.4796 102.1 96.77 105.4 102.1 105.4 4,232 103.13 -2.06%
2006-12-04 0 0.485 0.480 0.490 0.485 0.485 110,000 53,350 0.4850 104.3 103.2 105.4 104.3 104.3 512 104.30 -1.02%
2006-12-01 0 0.490 0.480 0.490 0.480 0.490 1,610,000 774,750 0.4812 105.4 103.2 105.4 103.2 105.4 7,487 103.48 0.00%
2006-11-30 0 0.490 0.475 0.490 0.470 0.490 715,000 340,175 0.4758 105.4 102.1 105.4 101.1 105.4 3,325 102.31 0.00%
2006-11-29 0 0.490 0.480 0.490 0.480 0.490 15,000 7,250 0.4833 105.4 103.2 105.4 103.2 105.4 70 103.94 0.00%
2006-11-28 0 0.490 0.475 0.490 0.480 0.490 130,000 62,900 0.4838 105.4 102.1 105.4 103.2 105.4 605 104.05 -1.01%
2006-11-27 0 0.495 0.480 0.495 0.480 0.495 55,000 27,150 0.4936 106.4 103.2 106.4 103.2 106.4 256 106.15 0.00%
2006-11-24 0 0.495 0.480 0.495 0.495 0.495 100,000 49,500 0.4950 106.4 103.2 106.4 106.4 106.4 465 106.45 0.00%
2006-11-23 0 0.495 0.475 0.495 0.480 0.495 90,000 43,800 0.4867 106.4 102.1 106.4 103.2 106.4 419 104.65 0.00%
2006-11-22 0 0.495 0.480 0.495 - - 0 0 - 106.4 103.2 106.4 - - 0 - -1.00%
2006-11-21 0 0.500 0.490 0.500 0.470 0.500 605,000 294,075 0.4861 107.5 105.4 107.5 101.1 107.5 2,813 104.53 2.04%
2006-11-20 0 0.490 0.470 0.490 0.470 0.490 370,000 178,550 0.4826 105.4 101.1 105.4 101.1 105.4 1,721 103.77 0.00%
2006-11-17 0 0.490 0.475 0.490 0.475 0.495 675,000 324,650 0.4810 105.4 102.1 105.4 102.1 106.4 3,139 103.43 0.00%
2006-11-16 0 0.490 0.485 0.490 0.480 0.500 150,000 72,500 0.4833 105.4 104.3 105.4 103.2 107.5 698 103.94 -2.00%
2006-11-15 0 0.500 0.480 0.500 0.495 0.500 60,000 29,800 0.4967 107.5 103.2 107.5 106.4 107.5 279 106.81 0.00%
2006-11-14 0 0.500 0.480 0.500 0.490 0.500 290,000 143,450 0.4947 107.5 103.2 107.5 105.4 107.5 1,349 106.37 -1.96%
2006-11-13 0 0.510 0.495 0.510 0.495 0.510 155,000 77,550 0.5003 109.7 106.4 109.7 106.4 109.7 721 107.59 0.00%
2006-11-10 0 0.510 0.500 0.510 0.495 0.510 250,000 126,250 0.5050 109.7 107.5 109.7 106.4 109.7 1,163 108.60 -1.92%
2006-11-09 0 0.520 0.495 0.520 0.490 0.520 1,030,000 514,200 0.4992 111.8 106.4 111.8 105.4 111.8 4,790 107.35 0.00%
2006-11-08 0 0.520 0.415 0.520 0.500 0.520 340,000 174,100 0.5121 111.8 89.24 111.8 107.5 111.8 1,581 110.12 0.00%
2006-11-07 0 0.520 0.490 0.495 0.500 0.520 300,000 153,150 0.5105 111.8 105.4 106.4 107.5 111.8 1,395 109.78 0.00%
2006-11-06 0 0.520 0.485 0.520 0.510 0.520 20,000 10,300 0.5150 111.8 104.3 111.8 109.7 111.8 93 110.75 0.00%
2006-11-03 0 0.520 0.500 0.520 0.495 0.520 1,625,000 815,800 0.5020 111.8 107.5 111.8 106.4 111.8 7,557 107.96 1.96%
2006-11-02 0 0.510 0.480 0.510 0.500 0.510 30,000 15,100 0.5033 109.7 103.2 109.7 107.5 109.7 140 108.24 0.00%
2006-11-01 0 0.510 0.490 0.510 0.500 0.510 405,000 202,800 0.5007 109.7 105.4 109.7 107.5 109.7 1,883 107.68 -1.92%
2006-10-31 0 0.520 0.490 0.520 0.500 0.520 625,000 317,450 0.5079 111.8 105.4 111.8 107.5 111.8 2,906 109.23 0.00%
2006-10-27 0 0.520 0.495 0.520 0.490 0.520 905,000 459,550 0.5078 111.8 106.4 111.8 105.4 111.8 4,208 109.20 0.00%
2006-10-26 0 0.520 0.500 0.520 0.500 0.520 645,000 329,550 0.5109 111.8 107.5 111.8 107.5 111.8 2,999 109.87 0.00%
2006-10-25 0 0.520 0.500 0.520 0.500 0.520 220,000 112,100 0.5095 111.8 107.5 111.8 107.5 111.8 1,023 109.57 0.00%
2006-10-24 0 0.520 0.500 0.520 0.500 0.520 190,000 96,700 0.5089 111.8 107.5 111.8 107.5 111.8 884 109.45 0.00%
2006-10-23 0 0.520 0.490 0.520 0.500 0.520 240,000 121,550 0.5065 111.8 105.4 111.8 107.5 111.8 1,116 108.91 0.00%
2006-10-20 0 0.520 0.485 0.520 0.490 0.520 450,000 225,300 0.5007 111.8 104.3 111.8 105.4 111.8 2,093 107.67 1.96%
2006-10-19 0 0.510 0.470 0.510 0.490 0.520 940,000 474,950 0.5053 109.7 101.1 109.7 105.4 111.8 4,371 108.65 -1.92%
2006-10-18 0 0.520 0.500 0.520 0.500 0.520 35,000 17,750 0.5071 111.8 107.5 111.8 107.5 111.8 163 109.06 0.00%
2006-10-17 0 0.520 0.500 0.520 0.500 0.520 720,000 363,600 0.5050 111.8 107.5 111.8 107.5 111.8 3,348 108.60 0.00%
2006-10-16 0 0.520 0.510 0.520 0.500 0.520 450,000 229,200 0.5093 111.8 109.7 111.8 107.5 111.8 2,093 109.53 -1.89%
2006-10-13 0 0.530 0.500 0.530 0.510 0.530 820,000 425,400 0.5188 114.0 107.5 114.0 109.7 114.0 3,813 111.56 0.00%
2006-10-12 0 0.530 0.510 0.530 0.510 0.530 860,000 445,400 0.5179 114.0 109.7 114.0 109.7 114.0 3,999 111.37 0.00%
2006-10-11 0 0.530 0.510 0.530 0.510 0.530 190,000 99,500 0.5237 114.0 109.7 114.0 109.7 114.0 884 112.62 3.92%
2006-10-10 0 0.510 0.510 0.520 0.510 0.530 225,000 116,050 0.5158 109.7 109.7 111.8 109.7 114.0 1,046 110.91 -1.92%
2006-10-09 0 0.520 0.510 0.520 0.500 0.520 90,000 46,000 0.5111 111.8 109.7 111.8 107.5 111.8 419 109.91 0.00%
2006-10-06 0 0.520 0.500 0.520 0.510 0.520 160,000 82,050 0.5128 111.8 107.5 111.8 109.7 111.8 744 110.28 0.00%
2006-10-05 0 0.520 0.510 0.520 0.510 0.530 1,110,000 572,350 0.5156 111.8 109.7 111.8 109.7 114.0 5,162 110.88 -1.89%
2006-10-04 0 0.530 0.500 0.530 0.510 0.530 230,000 118,800 0.5165 114.0 107.5 114.0 109.7 114.0 1,070 111.07 1.92%
2006-10-03 0 0.520 0.500 0.520 0.510 0.520 260,000 132,700 0.5104 111.8 107.5 111.8 109.7 111.8 1,209 109.76 -1.89%
2006-09-29 0 0.530 0.510 0.530 0.520 0.530 330,000 172,550 0.5229 114.0 109.7 114.0 111.8 114.0 1,535 112.44 0.00%
2006-09-28 0 0.530 0.520 0.530 0.510 0.530 350,000 183,200 0.5234 114.0 111.8 114.0 109.7 114.0 1,628 112.56 0.00%
2006-09-27 0 0.530 0.510 0.530 0.500 0.530 1,045,000 539,300 0.5161 114.0 109.7 114.0 107.5 114.0 4,859 110.98 1.92%
2006-09-26 0 0.520 0.500 0.520 0.500 0.530 845,000 431,500 0.5107 111.8 107.5 111.8 107.5 114.0 3,929 109.81 -1.89%
2006-09-25 0 0.530 0.510 0.530 0.500 0.530 685,000 357,650 0.5221 114.0 109.7 114.0 107.5 114.0 3,185 112.28 0.00%
2006-09-22 0 0.530 0.500 0.530 0.510 0.530 285,000 148,000 0.5193 114.0 107.5 114.0 109.7 114.0 1,325 111.67 0.00%
2006-09-21 0 0.530 0.510 0.530 0.520 0.530 360,000 188,100 0.5225 114.0 109.7 114.0 111.8 114.0 1,674 112.36 0.00%
2006-09-20 0 0.530 0.510 0.530 0.510 0.540 1,535,000 802,750 0.5230 114.0 109.7 114.0 109.7 116.1 7,138 112.46 1.92%
2006-09-19 0 0.520 0.510 0.520 0.510 0.530 795,000 407,350 0.5124 111.8 109.7 111.8 109.7 114.0 3,697 110.19 1.96%
2006-09-18 0 0.510 0.500 0.510 0.495 0.520 490,000 250,150 0.5105 109.7 107.5 109.7 106.4 111.8 2,279 109.78 0.00%
2006-09-15 0 0.510 0.490 0.510 0.500 0.510 320,000 161,600 0.5050 109.7 105.4 109.7 107.5 109.7 1,488 108.60 0.00%
2006-09-14 0 0.510 0.490 0.510 0.490 0.510 300,000 151,000 0.5033 109.7 105.4 109.7 105.4 109.7 1,395 108.24 0.00%
2006-09-13 0 0.510 0.500 0.510 0.500 0.530 430,000 221,850 0.5159 109.7 107.5 109.7 107.5 114.0 2,000 110.95 -1.92%
2006-09-12 0 0.520 0.480 0.520 0.490 0.520 620,000 314,450 0.5072 111.8 103.2 111.8 105.4 111.8 2,883 109.07 6.12%
2006-09-11 0 0.490 0.465 0.490 0.495 0.495 60,000 29,700 0.4950 105.4 100.00 105.4 106.4 106.4 279 106.45 -2.00%
2006-09-08 0 0.500 0.480 0.500 0.480 0.510 285,000 141,300 0.4958 107.5 103.2 107.5 103.2 109.7 1,325 106.62 -1.96%
2006-09-07 0 0.510 0.490 0.510 0.490 0.510 730,000 364,700 0.4996 109.7 105.4 109.7 105.4 109.7 3,395 107.43 2.00%
2006-09-06 0 0.500 0.470 0.500 0.470 0.500 1,180,000 580,575 0.4920 107.5 101.1 107.5 101.1 107.5 5,487 105.80 3.09%
2006-09-05 0 0.485 0.465 0.485 0.465 0.485 550,000 261,275 0.4750 104.3 100.00 104.3 100.00 104.3 2,558 102.16 3.19%
2006-09-04 0 0.470 0.470 0.475 0.460 0.475 480,000 224,100 0.4669 101.1 101.1 102.1 98.92 102.1 2,232 100.40 0.00%
2006-09-01 0 0.470 0.450 0.475 0.450 0.475 75,000 34,575 0.4610 101.1 96.77 102.1 96.77 102.1 349 99.135 -1.05%
2006-08-31 0 0.475 0.470 0.475 0.430 0.480 990,000 467,300 0.4720 102.1 101.1 102.1 92.47 103.2 4,604 101.51 0.00%
2006-08-30 0 0.475 0.465 0.475 0.465 0.475 725,000 340,500 0.4697 102.1 100.00 102.1 100.00 102.1 3,371 101.00 1.06%
2006-08-29 0 0.470 0.450 0.470 0.470 0.475 220,000 103,450 0.4702 101.1 96.77 101.1 101.1 102.1 1,023 101.12 -1.05%
2006-08-28 0 0.475 0.450 0.475 0.465 0.475 535,000 251,125 0.4694 102.1 96.77 102.1 100.00 102.1 2,488 100.94 0.00%
2006-08-25 0 0.475 0.460 0.475 0.450 0.480 1,510,000 704,650 0.4667 102.1 98.92 102.1 96.77 103.2 7,022 100.35 5.56%
2006-08-24 0 0.450 0.445 0.450 0.415 0.460 2,100,000 931,800 0.4437 96.77 95.69 96.77 89.24 98.92 9,765 95.418 8.43%
2006-08-23 0 0.415 0.400 0.415 0.400 0.430 1,565,000 635,000 0.4058 89.24 86.02 89.24 86.02 92.47 7,278 87.254 -1.19%
2006-08-22 0 0.420 0.415 0.420 0.410 0.445 6,320,000 2,692,700 0.4261 90.32 89.24 90.32 88.17 95.69 29,389 91.622 -6.67%
2006-08-21 0 0.450 0.445 0.450 0.445 0.475 1,560,000 705,000 0.4519 96.77 95.69 96.77 95.69 102.1 7,254 97.183 -5.26%
2006-08-18 0 0.475 0.465 0.475 0.465 0.475 1,160,000 542,900 0.4680 102.1 100.00 102.1 100.00 102.1 5,394 100.64 -1.04%
2006-08-17 0 0.480 0.475 0.480 0.460 0.480 840,000 398,775 0.4747 103.2 102.1 103.2 98.92 103.2 3,906 102.09 5.49%
2006-08-16 0 0.455 0.455 0.470 0.455 0.480 455,000 212,300 0.4666 97.85 97.85 101.1 97.85 103.2 2,116 100.34 -4.21%
2006-08-15 0 0.475 0.455 0.475 0.465 0.475 1,200,000 559,750 0.4665 102.1 97.85 102.1 100.00 102.1 5,580 100.31 0.00%
2006-08-14 0 0.475 0.460 0.475 0.470 0.475 80,000 37,850 0.4731 102.1 98.92 102.1 101.1 102.1 372 101.74 0.00%
2006-08-11 0 0.475 0.460 0.480 0.455 0.480 750,000 354,125 0.4722 102.1 98.92 103.2 97.85 103.2 3,488 101.54 0.00%
2006-08-10 0 0.475 0.460 0.475 0.455 0.480 490,000 232,725 0.4749 102.1 98.92 102.1 97.85 103.2 2,279 102.13 0.00%
2006-08-09 0 0.475 0.450 0.475 0.470 0.475 240,000 113,750 0.4740 102.1 96.77 102.1 101.1 102.1 1,116 101.92 0.00%
2006-08-08 0 0.475 0.465 0.475 0.460 0.475 635,000 296,375 0.4667 102.1 100.00 102.1 98.92 102.1 2,953 100.37 0.00%
2006-08-07 0 0.475 0.450 0.475 0.445 0.475 110,000 51,475 0.4680 102.1 96.77 102.1 95.69 102.1 512 100.63 1.06%
2006-08-04 0 0.470 0.445 0.470 0.470 0.475 50,000 23,550 0.4710 101.1 95.69 101.1 101.1 102.1 233 101.29 1.08%
2006-08-03 0 0.465 0.460 0.470 0.435 0.470 195,000 89,625 0.4596 100.00 98.92 101.1 93.54 101.1 907 98.838 0.00%
2006-08-02 0 0.465 0.435 0.465 0.430 0.470 460,000 206,050 0.4479 100.00 93.54 100.00 92.47 101.1 2,139 96.326 0.00%
2006-08-01 0 0.465 0.430 0.465 0.460 0.465 75,000 34,600 0.4613 100.00 92.47 100.00 98.92 100.00 349 99.207 -1.06%
2006-07-31 0 0.470 0.445 0.470 0.440 0.470 640,000 289,725 0.4527 101.1 95.69 101.1 94.62 101.1 2,976 97.349 0.00%
2006-07-28 0 0.470 0.455 0.470 0.455 0.470 35,000 16,225 0.4636 101.1 97.85 101.1 97.85 101.1 163 99.688 0.00%
2006-07-27 0 0.470 0.460 0.470 0.455 0.480 185,000 86,900 0.4697 101.1 98.92 101.1 97.85 103.2 860 101.01 -2.08%
2006-07-26 0 0.480 0.455 0.480 0.455 0.480 225,000 104,825 0.4659 103.2 97.85 103.2 97.85 103.2 1,046 100.19 0.00%
2006-07-25 0 0.480 0.460 0.480 0.440 0.480 300,000 141,650 0.4722 103.2 98.92 103.2 94.62 103.2 1,395 101.54 2.13%
2006-07-24 0 0.470 0.445 0.470 - - 20,000 9,300 0.4650 101.1 95.69 101.1 - - 93 99.995 0.00%
2006-07-21 0 0.470 0.445 0.470 - - 0 0 - 101.1 95.69 101.1 - - 0 - -2.08%
2006-07-20 0 0.480 0.480 0.485 0.470 0.480 235,000 111,900 0.4762 103.2 103.2 104.3 101.1 103.2 1,093 102.40 1.05%
2006-07-19 0 0.475 0.440 0.475 0.470 0.480 70,000 33,150 0.4736 102.1 94.62 102.1 101.1 103.2 326 101.84 0.00%
2006-07-18 0 0.475 0.445 0.475 0.480 0.480 10,000 4,800 0.4800 102.1 95.69 102.1 103.2 103.2 47 103.22 2.15%
2006-07-17 0 0.465 0.460 0.465 0.460 0.480 205,000 95,250 0.4646 100.00 98.92 100.00 98.92 103.2 953 99.917 -1.06%
2006-07-14 0 0.470 0.460 0.470 0.460 0.470 170,000 78,900 0.4641 101.1 98.92 101.1 98.92 101.1 791 99.806 0.00%
2006-07-13 0 0.470 0.465 0.470 0.460 0.480 395,000 183,825 0.4654 101.1 100.00 101.1 98.92 103.2 1,837 100.08 -2.08%
2006-07-12 0 0.480 0.470 0.480 - - 0 0 - 103.2 101.1 103.2 - - 0 - 0.00%
2006-07-11 0 0.480 0.470 0.480 0.470 0.480 545,000 259,400 0.4760 103.2 101.1 103.2 101.1 103.2 2,534 102.35 -1.03%
2006-07-10 0 0.485 0.480 0.490 0.480 0.485 220,000 106,150 0.4825 104.3 103.2 105.4 103.2 104.3 1,023 103.76 -1.02%
2006-07-07 0 0.490 0.485 0.490 0.485 0.490 205,000 99,925 0.4874 105.4 104.3 105.4 104.3 105.4 953 104.82 0.00%
2006-07-06 0 0.490 0.485 0.490 0.485 0.510 85,000 41,575 0.4891 105.4 104.3 105.4 104.3 109.7 395 105.18 0.00%
2006-07-05 0 0.490 0.480 0.490 0.490 0.490 10,000 4,900 0.4900 105.4 103.2 105.4 105.4 105.4 47 105.37 0.00%
2006-07-04 0 0.490 0.485 0.490 0.485 0.510 390,000 192,125 0.4926 105.4 104.3 105.4 104.3 109.7 1,814 105.94 -3.92%
2006-07-03 0 0.510 0.490 0.510 0.490 0.510 20,000 10,000 0.5000 109.7 105.4 109.7 105.4 109.7 93 107.52 0.00%
2006-06-30 0 0.510 0.500 0.510 0.495 0.510 340,000 170,125 0.5004 109.7 107.5 109.7 106.4 109.7 1,581 107.60 0.00%
2006-06-29 0 0.510 0.495 0.510 0.495 0.510 530,000 264,250 0.4986 109.7 106.4 109.7 106.4 109.7 2,465 107.22 0.00%
2006-06-28 0 0.510 0.495 0.510 0.495 0.510 325,000 161,775 0.4978 109.7 106.4 109.7 106.4 109.7 1,511 107.04 0.00%
2006-06-27 0 0.510 0.490 0.510 0.500 0.510 80,000 40,650 0.5081 109.7 105.4 109.7 107.5 109.7 372 109.27 2.00%
2006-06-26 0 0.500 0.490 0.500 - - 0 0 - 107.5 105.4 107.5 - - 0 - 0.00%
2006-06-23 0 0.500 0.495 0.510 0.490 0.510 600,000 300,500 0.5008 107.5 106.4 109.7 105.4 109.7 2,790 107.70 0.00%
2006-06-22 0 0.500 0.490 0.500 0.490 0.500 1,250,000 618,900 0.4951 107.5 105.4 107.5 105.4 107.5 5,813 106.47 0.00%
2006-06-21 0 0.500 0.485 0.500 0.485 0.500 140,000 69,175 0.4941 107.5 104.3 107.5 104.3 107.5 651 106.25 0.00%
2006-06-20 0 0.500 0.465 0.500 - - 1,000,000 490,000 0.4900 107.5 100.00 107.5 - - 4,650 105.37 -1.96%
2006-06-19 0 0.510 0.495 0.510 0.495 0.510 620,000 312,200 0.5035 109.7 106.4 109.7 106.4 109.7 2,883 108.29 0.00%
2006-06-16 0 0.510 0.495 0.510 0.500 0.520 750,000 379,000 0.5053 109.7 106.4 109.7 107.5 111.8 3,488 108.67 0.00%
2006-06-15 0 0.510 0.500 0.510 0.485 0.530 1,810,000 916,450 0.5063 109.7 107.5 109.7 104.3 114.0 8,417 108.88 5.15%
2006-06-14 0 0.485 0.470 0.485 0.470 0.485 695,000 333,700 0.4801 104.3 101.1 104.3 101.1 104.3 3,232 103.25 2.11%
2006-06-13 0 0.475 0.460 0.475 0.460 0.480 530,000 247,875 0.4677 102.1 98.92 102.1 98.92 103.2 2,465 100.57 -3.06%
2006-06-12 0 0.490 0.465 0.490 - - 0 0 - 105.4 100.00 105.4 - - 0 - 0.00%
2006-06-09 0 0.490 0.470 0.495 0.465 0.500 450,000 217,650 0.4837 105.4 101.1 106.4 100.00 107.5 2,093 104.01 2.08%
2006-06-08 0 0.480 0.465 0.480 0.465 0.490 1,105,000 523,750 0.4740 103.2 100.00 103.2 100.00 105.4 5,138 101.93 -3.03%
2006-06-07 0 0.495 0.485 0.495 0.485 0.495 735,000 359,900 0.4897 106.4 104.3 106.4 104.3 106.4 3,418 105.30 0.00%
2006-06-06 0 0.495 0.485 0.500 0.485 0.500 120,000 58,850 0.4904 106.4 104.3 107.5 104.3 107.5 558 105.46 -1.00%
2006-06-05 0 0.500 0.490 0.500 0.490 0.510 320,000 158,250 0.4945 107.5 105.4 107.5 105.4 109.7 1,488 106.35 -1.96%
2006-06-02 0 0.510 0.490 0.510 0.500 0.510 55,000 27,750 0.5045 109.7 105.4 109.7 107.5 109.7 256 108.50 2.00%
2006-06-01 0 0.500 0.500 0.510 0.480 0.510 1,430,000 708,400 0.4954 107.5 107.5 109.7 103.2 109.7 6,650 106.53 -5.66%
2006-05-30 0 0.530 0.510 0.530 0.510 0.530 2,650,000 1,360,350 0.5133 114.0 109.7 114.0 109.7 114.0 12,323 110.39 -1.85%
2006-05-29 0 0.540 0.520 0.540 0.530 0.540 675,000 358,400 0.5310 116.1 111.8 116.1 114.0 116.1 3,139 114.18 1.89%
2006-05-26 0 0.530 0.530 0.540 0.520 0.540 320,000 169,700 0.5303 114.0 114.0 116.1 111.8 116.1 1,488 114.04 0.00%
2006-05-25 0 0.530 0.510 0.530 0.520 0.540 2,095,000 1,093,400 0.5219 114.0 109.7 114.0 111.8 116.1 9,742 112.23 -1.85%
2006-05-24 0 0.540 0.520 0.540 0.530 0.550 550,000 294,200 0.5349 116.1 111.8 116.1 114.0 118.3 2,558 115.03 0.00%
2006-05-23 0 0.540 0.520 0.540 0.520 0.540 1,555,000 820,000 0.5273 116.1 111.8 116.1 111.8 116.1 7,231 113.40 1.89%
2006-05-22 0 0.530 0.510 0.530 0.510 0.590 4,330,000 2,373,100 0.5481 114.0 109.7 114.0 109.7 126.9 20,135 117.86 -7.02%
2006-05-19 0 0.570 0.570 0.580 0.520 0.580 12,270,000 6,763,650 0.5512 122.6 122.6 124.7 111.8 124.7 57,058 118.54 7.55%
2006-05-18 0 0.530 0.510 0.530 0.500 0.530 760,000 393,000 0.5171 114.0 109.7 114.0 107.5 114.0 3,534 111.20 1.92%
2006-05-17 0 0.520 0.500 0.520 0.495 0.520 275,000 139,125 0.5059 111.8 107.5 111.8 106.4 111.8 1,279 108.79 4.00%
2006-05-16 0 0.500 0.490 0.500 0.490 0.530 615,000 308,650 0.5019 107.5 105.4 107.5 105.4 114.0 2,860 107.92 -1.96%
2006-05-15 0 0.510 0.510 0.520 0.500 0.520 395,000 201,450 0.5100 109.7 109.7 111.8 107.5 111.8 1,837 109.67 -3.77%
2006-05-12 0 0.530 0.510 0.530 0.500 0.530 1,085,000 553,650 0.5103 114.0 109.7 114.0 107.5 114.0 5,045 109.73 0.00%
2006-05-11 0 0.530 0.510 0.530 0.510 0.530 850,000 437,800 0.5151 114.0 109.7 114.0 109.7 114.0 3,953 110.76 0.00%
2006-05-10 0 0.530 0.520 0.530 0.510 0.540 1,195,000 629,200 0.5265 114.0 111.8 114.0 109.7 116.1 5,557 113.23 0.00%
2006-05-09 0 0.530 0.510 0.530 0.510 0.530 275,000 143,850 0.5231 114.0 109.7 114.0 109.7 114.0 1,279 112.49 0.00%
2006-05-08 0 0.530 0.520 0.530 0.510 0.540 850,000 447,450 0.5264 114.0 111.8 114.0 109.7 116.1 3,953 113.20 1.92%
2006-05-04 0 0.520 0.510 0.520 0.510 0.530 735,000 381,350 0.5188 111.8 109.7 111.8 109.7 114.0 3,418 111.57 -1.89%
2006-05-03 0 0.530 0.520 0.530 0.510 0.530 1,190,000 618,300 0.5196 114.0 111.8 114.0 109.7 114.0 5,534 111.73 1.92%
2006-05-02 0 0.520 0.510 0.520 0.510 0.520 395,000 204,450 0.5176 111.8 109.7 111.8 109.7 111.8 1,837 111.31 0.00%
2006-04-28 0 0.520 0.510 0.520 0.510 0.520 670,000 346,900 0.5178 111.8 109.7 111.8 109.7 111.8 3,116 111.34 -1.89%
2006-04-27 0 0.530 0.520 0.530 0.520 0.530 290,000 151,300 0.5217 114.0 111.8 114.0 111.8 114.0 1,349 112.19 0.00%
2006-04-26 0 0.530 0.520 0.530 0.520 0.540 635,000 334,850 0.5273 114.0 111.8 114.0 111.8 116.1 2,953 113.40 -1.85%
2006-04-25 0 0.540 0.510 0.540 0.510 0.540 1,165,000 602,850 0.5175 116.1 109.7 116.1 109.7 116.1 5,417 111.28 0.00%
2006-04-24 0 0.540 0.520 0.540 0.510 0.540 825,000 436,700 0.5293 116.1 111.8 116.1 109.7 116.1 3,836 113.83 1.89%
2006-04-21 0 0.530 0.520 0.540 0.520 0.540 590,000 312,100 0.5290 114.0 111.8 116.1 111.8 116.1 2,744 113.75 0.00%
2006-04-20 0 0.530 0.530 0.540 0.530 0.560 2,090,000 1,140,700 0.5458 114.0 114.0 116.1 114.0 120.4 9,719 117.37 -3.64%
2006-04-19 0 0.550 0.540 0.550 0.530 0.550 2,040,000 1,106,550 0.5424 118.3 116.1 118.3 114.0 118.3 9,486 116.65 10.00%
2006-04-18 0 0.500 0.510 0.550 0.500 0.560 2,245,000 1,209,000 0.5385 107.5 109.7 118.3 107.5 120.4 10,440 115.81 -5.66%
2006-04-13 0 0.530 0.530 0.540 0.530 0.540 430,000 229,400 0.5335 114.0 114.0 116.1 114.0 116.1 2,000 114.72 -1.85%
2006-04-12 0 0.540 0.520 0.540 0.520 0.540 1,170,000 617,800 0.5280 116.1 111.8 116.1 111.8 116.1 5,441 113.55 -1.82%
2006-04-11 0 0.550 0.540 0.560 0.540 0.570 3,075,000 1,692,350 0.5504 118.3 116.1 120.4 116.1 122.6 14,299 118.35 -1.79%
2006-04-10 0 0.560 0.550 0.560 0.500 0.570 6,020,000 3,251,850 0.5402 120.4 118.3 120.4 107.5 122.6 27,994 116.16 7.69%
2006-04-07 1 - - - - - 0 0 - 111.8 - - - - 0 - 0.00%
2006-04-06 0 0.520 0.510 0.520 0.500 0.520 1,255,000 644,150 0.5133 111.8 109.7 111.8 107.5 111.8 5,836 110.37 0.00%
2006-04-04 0 0.520 0.510 0.520 0.500 0.520 5,355,000 2,692,800 0.5029 111.8 109.7 111.8 107.5 111.8 24,902 108.14 4.00%
2006-04-03 0 0.500 0.490 0.510 0.490 0.520 2,975,000 1,500,825 0.5045 107.5 105.4 109.7 105.4 111.8 13,834 108.49 -3.85%
2006-03-31 0 0.520 0.500 0.520 0.500 0.530 875,000 451,000 0.5154 111.8 107.5 111.8 107.5 114.0 4,069 110.84 0.00%
2006-03-30 0 0.520 0.510 0.530 0.510 0.530 630,000 324,500 0.5151 111.8 109.7 114.0 109.7 114.0 2,930 110.76 0.00%
2006-03-29 0 0.520 0.510 0.520 0.500 0.520 350,000 179,100 0.5117 111.8 109.7 111.8 107.5 111.8 1,628 110.04 0.00%
2006-03-28 0 0.520 0.520 0.530 0.520 0.550 3,085,000 1,643,450 0.5327 111.8 111.8 114.0 111.8 118.3 14,346 114.56 -1.89%
2006-03-27 0 0.530 0.510 0.530 0.510 0.530 1,775,000 920,500 0.5186 114.0 109.7 114.0 109.7 114.0 8,254 111.52 3.92%
2006-03-24 0 0.510 0.500 0.510 0.490 0.520 695,000 351,250 0.5054 109.7 107.5 109.7 105.4 111.8 3,232 108.68 0.00%
2006-03-23 0 0.510 0.500 0.510 0.480 0.520 495,000 247,500 0.5000 109.7 107.5 109.7 103.2 111.8 2,302 107.52 2.00%
2006-03-22 0 0.500 0.490 0.500 0.490 0.510 1,645,000 819,750 0.4983 107.5 105.4 107.5 105.4 109.7 7,650 107.16 -3.85%
2006-03-21 0 0.520 0.520 0.540 0.520 0.550 3,605,000 1,907,050 0.5290 111.8 111.8 116.1 111.8 118.3 16,764 113.76 -3.70%
2006-03-20 0 0.540 0.530 0.550 0.490 0.540 11,785,000 6,157,250 0.5225 116.1 114.0 118.3 105.4 116.1 54,803 112.35 10.20%
2006-03-17 0 0.490 0.485 0.490 0.470 0.490 1,585,000 764,525 0.4824 105.4 104.3 105.4 101.1 105.4 7,371 103.73 2.08%
2006-03-16 0 0.480 0.475 0.480 0.470 0.485 1,290,000 616,200 0.4777 103.2 102.1 103.2 101.1 104.3 5,999 102.72 0.00%
2006-03-15 0 0.480 0.475 0.480 0.460 0.480 1,680,000 797,900 0.4749 103.2 102.1 103.2 98.92 103.2 7,812 102.13 4.35%
2006-03-14 0 0.460 0.445 0.460 0.440 0.460 515,000 231,375 0.4493 98.92 95.69 98.92 94.62 98.92 2,395 96.613 3.37%
2006-03-13 0 0.445 0.445 0.450 0.440 0.460 415,000 186,125 0.4485 95.69 95.69 96.77 94.62 98.92 1,930 96.446 1.14%
2006-03-10 0 0.440 0.440 0.450 0.425 0.460 525,000 230,625 0.4393 94.62 94.62 96.77 91.39 98.92 2,441 94.466 1.15%
2006-03-09 0 0.435 0.430 0.440 0.430 0.440 710,000 307,750 0.4335 93.54 92.47 94.62 92.47 94.62 3,302 93.211 -1.14%
2006-03-08 0 0.440 0.435 0.440 0.430 0.450 515,000 226,550 0.4399 94.62 93.54 94.62 92.47 96.77 2,395 94.599 -2.22%
2006-03-07 0 0.450 0.450 0.460 0.450 0.460 385,000 174,100 0.4522 96.77 96.77 98.92 96.77 98.92 1,790 97.245 -2.17%
2006-03-06 0 0.460 0.460 0.470 0.460 0.470 455,000 209,800 0.4611 98.92 98.92 101.1 98.92 101.1 2,116 99.157 0.00%
2006-03-03 0 0.460 0.460 0.470 0.460 0.480 340,000 158,500 0.4662 98.92 98.92 101.1 98.92 103.2 1,581 100.25 -4.17%
2006-03-02 0 0.480 0.470 0.480 0.470 0.480 690,000 328,200 0.4757 103.2 101.1 103.2 101.1 103.2 3,209 102.29 2.13%
2006-03-01 0 0.470 0.455 0.470 0.460 0.475 180,000 83,650 0.4647 101.1 97.85 101.1 98.92 102.1 837 99.936 0.00%
2006-02-28 0 0.470 0.460 0.470 0.450 0.485 1,805,000 833,900 0.4620 101.1 98.92 101.1 96.77 104.3 8,394 99.349 0.00%
2006-02-27 0 0.470 0.470 0.480 0.470 0.480 950,000 451,350 0.4751 101.1 101.1 103.2 101.1 103.2 4,418 102.17 -3.09%
2006-02-24 0 0.485 0.485 0.490 0.470 0.490 635,000 303,750 0.4783 104.3 104.3 105.4 101.1 105.4 2,953 102.87 1.04%
2006-02-23 0 0.480 0.480 0.485 0.480 0.500 1,790,000 876,150 0.4895 103.2 103.2 104.3 103.2 107.5 8,324 105.26 -3.03%
2006-02-22 0 0.495 0.495 0.500 0.495 0.520 2,150,000 1,073,725 0.4994 106.4 106.4 107.5 106.4 111.8 9,998 107.39 -4.81%
2006-02-21 0 0.520 0.500 0.520 0.500 0.520 780,000 395,200 0.5067 111.8 107.5 111.8 107.5 111.8 3,627 108.96 1.96%
2006-02-20 0 0.510 0.500 0.510 0.500 0.520 795,000 406,850 0.5118 109.7 107.5 109.7 107.5 111.8 3,697 110.05 -1.92%
2006-02-17 0 0.520 0.510 0.520 0.510 0.520 2,490,000 1,274,600 0.5119 111.8 109.7 111.8 109.7 111.8 11,579 110.08 0.00%
2006-02-16 0 0.520 0.500 0.520 0.495 0.520 2,685,000 1,356,975 0.5054 111.8 107.5 111.8 106.4 111.8 12,486 108.68 4.00%
2006-02-15 0 0.500 0.500 0.510 0.500 0.520 2,795,000 1,409,300 0.5042 107.5 107.5 109.7 107.5 111.8 12,997 108.43 -3.85%
2006-02-14 0 0.520 0.510 0.520 0.490 0.540 9,940,000 5,113,650 0.5145 111.8 109.7 111.8 105.4 116.1 46,223 110.63 5.05%
2006-02-13 0 0.495 0.485 0.495 0.490 0.520 1,540,000 763,050 0.4955 106.4 104.3 106.4 105.4 111.8 7,161 106.55 -4.81%
2006-02-10 0 0.520 0.510 0.520 0.485 0.560 7,705,000 3,959,100 0.5138 111.8 109.7 111.8 104.3 120.4 35,830 110.50 -3.70%
2006-02-09 0 0.540 0.530 0.540 0.495 0.570 13,500,000 7,293,800 0.5403 116.1 114.0 116.1 106.4 122.6 62,778 116.18 1.89%
2006-02-08 0 0.530 0.520 0.530 0.450 0.550 17,575,000 8,972,350 0.5105 114.0 111.8 114.0 96.77 118.3 81,727 109.78 16.48%
2006-02-07 0 0.455 0.440 0.455 0.445 0.455 500,000 224,450 0.4489 97.85 94.62 97.85 95.69 97.85 2,325 96.533 0.00%
2006-02-06 0 0.455 0.445 0.455 0.445 0.455 1,200,000 541,350 0.4511 97.85 95.69 97.85 95.69 97.85 5,580 97.012 2.25%
2006-02-03 0 0.445 0.440 0.445 0.430 0.445 625,000 270,150 0.4322 95.69 94.62 95.69 92.47 95.69 2,906 92.951 -1.11%
2006-02-02 0 0.450 0.440 0.450 0.430 0.450 280,000 122,650 0.4380 96.77 94.62 96.77 92.47 96.77 1,302 94.197 2.27%
2006-02-01 0 0.440 0.430 0.440 0.430 0.450 240,000 103,650 0.4319 94.62 92.47 94.62 92.47 96.77 1,116 92.872 1.15%
2006-01-27 0 0.435 0.435 0.440 0.435 0.450 2,135,000 938,375 0.4395 93.54 93.54 94.62 93.54 96.77 9,928 94.516 -3.33%
2006-01-26 0 0.450 0.440 0.450 0.435 0.450 335,000 147,800 0.4412 96.77 94.62 96.77 93.54 96.77 1,558 94.876 2.27%
2006-01-25 0 0.440 0.440 0.445 0.425 0.460 975,000 434,300 0.4454 94.62 94.62 95.69 91.39 98.92 4,534 95.788 0.00%
2006-01-24 0 0.440 0.430 0.440 0.430 0.440 890,000 386,050 0.4338 94.62 92.47 94.62 92.47 94.62 4,139 93.278 0.00%
2006-01-23 0 0.440 0.440 0.445 0.420 0.440 1,400,000 602,625 0.4304 94.62 94.62 95.69 90.32 94.62 6,510 92.565 0.00%
2006-01-20 0 0.440 0.440 0.445 0.440 0.480 2,315,000 1,050,725 0.4539 94.62 94.62 95.69 94.62 103.2 10,765 97.604 -4.35%
2006-01-19 0 0.460 0.460 0.470 0.460 0.480 1,435,000 668,600 0.4659 98.92 98.92 101.1 98.92 103.2 6,673 100.19 -2.13%
2006-01-18 0 0.470 0.470 0.475 0.460 0.485 655,000 307,075 0.4688 101.1 101.1 102.1 98.92 104.3 3,046 100.82 -1.05%
2006-01-17 0 0.475 0.470 0.475 0.460 0.495 8,845,000 4,265,225 0.4822 102.1 101.1 102.1 98.92 106.4 41,131 103.70 1.06%
2006-01-16 0 0.470 0.465 0.470 0.445 0.490 9,775,000 4,571,575 0.4677 101.1 100.00 101.1 95.69 105.4 45,456 100.57 9.30%
2006-01-13 0 0.430 0.430 0.440 0.410 0.440 1,645,000 698,075 0.4244 92.47 92.47 94.62 88.17 94.62 7,650 91.256 0.00%
2006-01-12 0 0.430 0.430 0.440 0.425 0.460 1,980,000 870,075 0.4394 92.47 92.47 94.62 91.39 98.92 9,207 94.497 -3.37%
2006-01-11 0 0.445 0.440 0.455 0.430 0.475 5,465,000 2,505,500 0.4585 95.69 94.62 97.85 92.47 102.1 25,413 98.590 -3.26%
2006-01-10 0 0.460 0.460 0.470 0.425 0.480 5,350,000 2,445,300 0.4571 98.92 98.92 101.1 91.39 103.2 24,879 98.289 2.22%
2006-01-09 0 0.450 0.450 0.455 0.440 0.500 15,670,000 7,337,875 0.4683 96.77 96.77 97.85 94.62 107.5 72,869 100.70 -11.76%
2006-01-06 0 0.510 0.510 0.520 0.500 0.630 23,270,000 12,761,800 0.5484 109.7 109.7 111.8 107.5 135.5 108,210 117.94 -17.74%
2006-01-05 0 0.620 0.610 0.620 0.530 0.700 63,940,000 39,450,150 0.6170 133.3 131.2 133.3 114.0 150.5 297,334 132.68 82.35%
2006-01-04 1 - - - - - 0 0 - 73.11 - - - - 0 - 0.00%
2006-01-03 0 0.340 0.325 0.340 0.255 0.340 3,875,000 1,165,825 0.3009 73.11 69.89 73.11 54.84 73.11 18,020 64.698 30.77%
2005-12-30 0 0.260 0.250 0.260 0.255 0.270 1,635,000 423,025 0.2587 55.91 53.76 55.91 54.84 58.06 7,603 55.639 -3.70%
2005-12-29 0 0.270 0.260 0.270 0.270 0.270 350,000 94,500 0.2700 58.06 55.91 58.06 58.06 58.06 1,628 58.062 1.89%
2005-12-28 0 0.265 0.260 0.265 0.255 0.275 5,230,000 1,373,150 0.2626 56.99 55.91 56.99 54.84 59.14 24,321 56.460 3.92%
2005-12-23 0 0.255 0.255 0.260 0.250 0.255 480,000 122,350 0.2549 54.84 54.84 55.91 53.76 54.84 2,232 54.814 -1.92%
2005-12-22 0 0.260 0.250 0.260 0.265 0.270 80,000 21,350 0.2669 55.91 53.76 55.91 56.99 58.06 372 57.390 4.00%
2005-12-21 0 0.250 0.250 0.265 0.250 0.265 105,000 27,750 0.2643 53.76 53.76 56.99 53.76 56.99 488 56.833 -5.66%
2005-12-20 0 0.265 0.255 0.270 0.241 0.270 775,000 196,805 0.2539 56.99 54.84 58.06 51.83 58.06 3,604 54.609 6.00%
2005-12-19 0 0.250 0.250 0.260 0.250 0.260 930,000 237,320 0.2552 53.76 53.76 55.91 53.76 55.91 4,325 54.876 -9.09%
2005-12-16 0 0.275 0.275 0.280 0.245 0.300 2,120,000 568,125 0.2680 59.14 59.14 60.21 52.69 64.51 9,858 57.628 7.84%
2005-12-15 0 0.255 0.250 0.255 0.255 0.275 1,575,000 412,800 0.2621 54.84 53.76 54.84 54.84 59.14 7,324 56.362 -1.92%
2005-12-14 0 0.260 0.265 0.270 0.255 0.270 195,000 50,800 0.2605 55.91 56.99 58.06 54.84 58.06 907 56.022 -7.14%
2005-12-13 0 0.280 0.280 0.290 0.280 0.290 600,000 171,750 0.2863 60.21 60.21 62.36 60.21 62.36 2,790 61.556 -3.45%
2005-12-12 0 0.290 0.270 0.300 0.290 0.300 125,000 36,550 0.2924 62.36 58.06 64.51 62.36 64.51 581 62.879 0.00%
2005-12-09 0 0.290 0.275 0.290 - - 0 0 - 62.36 59.14 62.36 - - 0 - 0.00%
2005-12-08 0 0.290 0.280 0.290 0.285 0.290 190,000 54,450 0.2866 62.36 60.21 62.36 61.29 62.36 884 61.627 1.75%
2005-12-07 0 0.285 0.285 0.300 0.285 0.285 15,000 4,275 0.2850 61.29 61.29 64.51 61.29 61.29 70 61.288 -1.72%
2005-12-06 0 0.290 0.285 0.300 0.290 0.300 270,000 79,350 0.2939 62.36 61.29 64.51 62.36 64.51 1,256 63.199 -6.45%
2005-12-05 0 0.310 0.295 0.320 - - 0 0 - 66.66 63.44 68.81 - - 0 - 0.00%
2005-12-02 0 0.310 0.295 0.310 0.300 0.320 210,000 63,150 0.3007 66.66 63.44 66.66 64.51 68.81 977 64.667 1.64%
2005-12-01 0 0.305 0.295 0.310 0.305 0.310 120,000 36,625 0.3052 65.59 63.44 66.66 65.59 66.66 558 65.633 -3.17%
2005-11-30 0 0.315 0.300 0.315 0.300 0.315 25,000 7,800 0.3120 67.74 64.51 67.74 64.51 67.74 116 67.094 -1.56%
2005-11-29 0 0.320 0.300 0.320 0.320 0.325 155,000 49,800 0.3213 68.81 64.51 68.81 68.81 69.89 721 69.092 -1.54%
2005-11-28 0 0.325 0.320 0.330 0.320 0.325 25,000 8,025 0.3210 69.89 68.81 70.96 68.81 69.89 116 69.029 0.00%
2005-11-25 0 0.325 0.325 0.330 0.325 0.330 590,000 192,050 0.3255 69.89 69.89 70.96 69.89 70.96 2,744 69.999 -1.52%
2005-11-24 0 0.330 0.325 0.330 0.325 0.330 80,000 26,150 0.3269 70.96 69.89 70.96 69.89 70.96 372 70.293 3.13%
2005-11-23 0 0.320 0.315 0.320 0.320 0.340 450,000 148,200 0.3293 68.81 67.74 68.81 68.81 73.11 2,093 70.821 -1.54%
2005-11-22 0 0.325 0.325 0.355 0.320 0.320 40,000 12,800 0.3200 69.89 69.89 76.34 68.81 68.81 186 68.814 -2.99%
2005-11-21 0 0.335 0.320 0.335 - - 0 0 - 72.04 68.81 72.04 - - 0 - 0.00%
2005-11-18 0 0.335 0.330 0.335 0.320 0.335 1,470,000 490,750 0.3338 72.04 70.96 72.04 68.81 72.04 6,836 71.791 8.06%
2005-11-17 0 0.310 0.310 0.330 - - 0 0 - 66.66 66.66 70.96 - - 0 - 0.00%
2005-11-16 0 0.310 0.310 0.330 0.310 0.335 80,000 25,800 0.3225 66.66 66.66 70.96 66.66 72.04 372 69.352 -8.82%
2005-11-15 0 0.340 0.320 0.350 0.320 0.340 100,000 33,375 0.3338 73.11 68.81 75.27 68.81 73.11 465 71.771 0.00%
2005-11-14 0 0.340 0.340 0.365 0.340 0.370 50,000 17,275 0.3455 73.11 73.11 78.49 73.11 79.57 233 74.298 -1.45%
2005-11-11 0 0.345 0.345 0.370 0.330 0.330 90,000 30,000 0.3333 74.19 74.19 79.57 70.96 70.96 419 71.681 -6.76%
2005-11-10 0 0.370 0.345 0.370 0.340 0.370 55,000 18,850 0.3427 79.57 74.19 79.57 73.11 79.57 256 73.701 -2.63%
2005-11-09 0 0.380 0.350 0.380 0.380 0.380 50,000 19,000 0.3800 81.72 75.27 81.72 81.72 81.72 233 81.717 1.33%
2005-11-08 0 0.375 0.370 0.375 0.365 0.385 265,000 99,775 0.3765 80.64 79.57 80.64 78.49 82.79 1,232 80.966 0.00%
2005-11-07 0 0.375 0.370 0.375 0.365 0.385 1,310,000 494,075 0.3772 80.64 79.57 80.64 78.49 82.79 6,092 81.105 2.74%
2005-11-04 0 0.365 0.360 0.370 0.355 0.365 885,000 318,475 0.3599 78.49 77.42 79.57 76.34 78.49 4,115 77.385 4.29%
2005-11-03 0 0.350 0.340 0.370 0.330 0.350 760,000 259,950 0.3420 75.27 73.11 79.57 70.96 75.27 3,534 73.554 2.94%
2005-11-02 0 0.340 0.320 0.340 0.320 0.350 480,000 153,750 0.3203 73.11 68.81 73.11 68.81 75.27 2,232 68.881 6.25%
2005-11-01 0 0.320 0.320 0.325 0.295 0.345 890,000 282,950 0.3179 68.81 68.81 69.89 63.44 74.19 4,139 68.367 10.34%
2005-10-31 0 0.290 0.285 0.290 0.280 0.310 615,000 181,500 0.2951 62.36 61.29 62.36 60.21 66.66 2,860 63.464 -7.94%
2005-10-28 0 0.315 0.310 0.315 0.280 0.330 1,810,000 544,250 0.3007 67.74 66.66 67.74 60.21 70.96 8,417 64.662 -7.35%
2005-10-27 0 0.340 0.330 0.340 0.320 0.350 1,210,000 399,400 0.3301 73.11 70.96 73.11 68.81 75.27 5,627 70.982 -6.85%
2005-10-26 0 0.365 0.360 0.365 0.350 0.370 700,000 248,150 0.3545 78.49 77.42 78.49 75.27 79.57 3,255 76.233 -1.35%
2005-10-25 0 0.370 0.360 0.370 0.360 0.380 85,000 31,700 0.3729 79.57 77.42 79.57 77.42 81.72 395 80.199 2.78%
2005-10-24 0 0.360 0.355 0.360 0.350 0.360 440,000 156,875 0.3565 77.42 76.34 77.42 75.27 77.42 2,046 76.671 -2.70%
2005-10-21 0 0.370 0.365 0.370 0.365 0.375 1,365,000 506,475 0.3710 79.57 78.49 79.57 78.49 80.64 6,348 79.791 -6.33%
2005-10-20 0 0.395 0.395 0.400 0.385 0.405 360,000 144,400 0.4011 84.94 84.94 86.02 82.79 87.09 1,674 86.257 1.28%
2005-10-19 0 0.390 0.390 0.400 0.390 0.400 35,000 13,800 0.3943 83.87 83.87 86.02 83.87 86.02 163 84.789 -2.50%
2005-10-18 0 0.400 0.385 0.400 0.400 0.410 460,000 185,000 0.4022 86.02 82.79 86.02 86.02 88.17 2,139 86.485 0.00%
2005-10-17 0 0.400 0.400 0.410 0.395 0.400 210,000 83,625 0.3982 86.02 86.02 88.17 84.94 86.02 977 85.634 1.27%
2005-10-14 0 0.395 0.395 0.400 0.390 0.390 50,000 19,500 0.3900 84.94 84.94 86.02 83.87 83.87 233 83.867 -1.25%
2005-10-13 0 0.400 0.400 0.410 0.390 0.400 550,000 217,575 0.3956 86.02 86.02 88.17 83.87 86.02 2,558 85.069 0.00%
2005-10-12 0 0.400 0.390 0.400 0.400 0.410 585,000 237,100 0.4053 86.02 83.87 86.02 86.02 88.17 2,720 87.157 -3.61%
2005-10-10 0 0.415 0.415 0.420 0.415 0.420 120,000 49,850 0.4154 89.24 89.24 90.32 89.24 90.32 558 89.333 -1.19%
2005-10-07 0 0.420 0.420 0.425 0.420 0.440 1,775,000 765,075 0.4310 90.32 90.32 91.39 90.32 94.62 8,254 92.690 5.00%
2005-10-06 0 0.400 0.395 0.400 0.400 0.410 2,225,000 894,125 0.4019 86.02 84.94 86.02 86.02 88.17 10,347 86.416 -6.98%
2005-10-05 0 0.430 0.430 0.435 0.430 0.460 1,905,000 833,100 0.4373 92.47 92.47 93.54 92.47 98.92 8,859 94.044 -6.52%
2005-10-04 0 0.460 0.455 0.465 0.460 0.470 830,000 383,000 0.4614 98.92 97.85 100.00 98.92 101.1 3,860 99.231 1.10%
2005-10-03 0 0.455 0.455 0.470 0.455 0.470 1,650,000 765,450 0.4639 97.85 97.85 101.1 97.85 101.1 7,673 99.761 -3.19%
2005-09-30 0 0.470 0.470 0.475 0.460 0.470 1,120,000 523,475 0.4674 101.1 101.1 102.1 98.92 101.1 5,208 100.51 -2.08%
2005-09-29 0 0.480 0.470 0.490 0.475 0.490 945,000 457,400 0.4840 103.2 101.1 105.4 102.1 105.4 4,394 104.09 -2.04%
2005-09-28 0 0.490 0.490 0.495 0.490 0.500 150,000 74,500 0.4967 105.4 105.4 106.4 105.4 107.5 698 106.81 -2.00%
2005-09-27 0 0.500 0.500 0.510 0.480 0.510 770,000 380,150 0.4937 107.5 107.5 109.7 103.2 109.7 3,581 106.17 0.00%
2005-09-26 0 0.500 0.500 0.510 0.485 0.500 85,000 42,250 0.4971 107.5 107.5 109.7 104.3 107.5 395 106.89 0.00%
2005-09-23 0 0.500 0.495 0.500 0.490 0.500 400,000 197,450 0.4936 107.5 106.4 107.5 105.4 107.5 1,860 106.15 0.00%
2005-09-22 0 0.500 0.495 0.520 0.500 0.500 240,000 120,000 0.5000 107.5 106.4 111.8 107.5 107.5 1,116 107.52 -3.85%
2005-09-21 0 0.520 0.510 0.520 0.500 0.520 275,000 137,650 0.5005 111.8 109.7 111.8 107.5 111.8 1,279 107.64 0.00%
2005-09-20 0 0.520 0.520 0.540 0.495 0.530 4,175,000 2,114,900 0.5066 111.8 111.8 116.1 106.4 114.0 19,415 108.93 6.12%
2005-09-16 0 0.490 0.485 0.495 0.490 0.500 1,070,000 533,300 0.4984 105.4 104.3 106.4 105.4 107.5 4,976 107.18 -2.00%
2005-09-15 0 0.500 0.500 0.510 0.500 0.530 740,000 383,500 0.5182 107.5 107.5 109.7 107.5 114.0 3,441 111.45 -3.85%
2005-09-14 0 0.520 0.520 0.530 0.520 0.530 240,000 125,100 0.5213 111.8 111.8 114.0 111.8 114.0 1,116 112.09 -1.89%
2005-09-13 0 0.530 0.520 0.530 0.520 0.540 270,000 141,400 0.5237 114.0 111.8 114.0 111.8 116.1 1,256 112.62 0.00%
2005-09-12 0 0.530 0.520 0.530 0.530 0.550 850,000 453,300 0.5333 114.0 111.8 114.0 114.0 118.3 3,953 114.68 -3.64%
2005-09-09 0 0.550 0.540 0.550 0.540 0.550 600,000 326,250 0.5438 118.3 116.1 118.3 116.1 118.3 2,790 116.93 1.85%
2005-09-08 0 0.540 0.540 0.550 0.540 0.550 125,000 67,900 0.5432 116.1 116.1 118.3 116.1 118.3 581 116.81 -1.82%
2005-09-07 0 0.550 0.540 0.560 0.530 0.560 1,020,000 563,200 0.5522 118.3 116.1 120.4 114.0 120.4 4,743 118.74 1.85%
2005-09-06 0 0.540 0.530 0.540 0.540 0.540 80,000 43,200 0.5400 116.1 114.0 116.1 116.1 116.1 372 116.12 0.00%
2005-09-05 0 0.540 0.530 0.540 0.540 0.550 240,000 130,000 0.5417 116.1 114.0 116.1 116.1 118.3 1,116 116.48 -1.82%
2005-09-02 0 0.550 0.550 0.570 0.550 0.550 200,000 110,000 0.5500 118.3 118.3 122.6 118.3 118.3 930 118.27 -1.79%
2005-09-01 0 0.560 0.550 0.570 0.520 0.570 3,880,000 2,156,150 0.5557 120.4 118.3 122.6 111.8 122.6 18,043 119.50 7.69%
2005-08-31 0 0.520 0.520 0.530 0.520 0.540 825,000 432,300 0.5240 111.8 111.8 114.0 111.8 116.1 3,836 112.68 -3.70%
2005-08-30 0 0.540 0.520 0.540 0.520 0.540 395,000 208,100 0.5268 116.1 111.8 116.1 111.8 116.1 1,837 113.29 0.00%
2005-08-29 0 0.540 0.530 0.550 0.520 0.550 5,205,000 2,643,950 0.5080 116.1 114.0 118.3 111.8 118.3 24,204 109.23 0.00%
2005-08-26 0 0.540 0.530 0.540 0.520 0.550 1,120,000 600,600 0.5363 116.1 114.0 116.1 111.8 118.3 5,208 115.32 1.89%
2005-08-25 0 0.530 0.520 0.540 0.520 0.550 840,000 445,900 0.5308 114.0 111.8 116.1 111.8 118.3 3,906 114.15 -3.64%
2005-08-24 0 0.550 0.530 0.550 0.530 0.550 1,720,000 926,800 0.5388 118.3 114.0 118.3 114.0 118.3 7,998 115.87 1.85%
2005-08-23 0 0.540 0.530 0.540 0.520 0.550 1,460,000 780,850 0.5348 116.1 114.0 116.1 111.8 118.3 6,789 115.01 0.00%
2005-08-22 0 0.540 0.530 0.540 0.520 0.540 360,000 191,350 0.5315 116.1 114.0 116.1 111.8 116.1 1,674 114.30 -1.82%
2005-08-19 0 0.550 0.520 0.550 0.530 0.550 1,645,000 878,050 0.5338 118.3 111.8 118.3 114.0 118.3 7,650 114.78 -1.79%
2005-08-18 0 0.560 0.550 0.560 0.540 0.570 2,115,000 1,167,850 0.5522 120.4 118.3 120.4 116.1 122.6 9,835 118.74 0.00%
2005-08-17 0 0.560 0.550 0.570 0.550 0.580 1,140,000 642,900 0.5639 120.4 118.3 122.6 118.3 124.7 5,301 121.27 -5.08%
2005-08-16 0 0.590 0.570 0.590 0.540 0.600 2,930,000 1,678,800 0.5730 126.9 122.6 126.9 116.1 129.0 13,625 123.21 7.27%
2005-08-15 0 0.550 0.540 0.570 0.540 0.580 1,945,000 1,087,050 0.5589 118.3 116.1 122.6 116.1 124.7 9,045 120.19 -5.17%
2005-08-12 0 0.580 0.570 0.580 0.570 0.620 1,205,000 700,800 0.5816 124.7 122.6 124.7 122.6 133.3 5,604 125.06 -3.33%
2005-08-11 0 0.600 0.590 0.610 0.570 0.600 785,000 466,350 0.5941 129.0 126.9 131.2 122.6 129.0 3,650 127.75 0.00%
2005-08-10 0 0.600 0.590 0.610 0.580 0.610 2,945,000 1,770,800 0.6013 129.0 126.9 131.2 124.7 131.2 13,695 129.30 -3.23%
2005-08-09 0 0.620 0.610 0.630 0.610 0.620 1,055,000 652,800 0.6188 133.3 131.2 135.5 131.2 133.3 4,906 133.06 -1.59%
2005-08-08 0 0.630 0.620 0.630 0.610 0.630 3,250,000 2,014,700 0.6199 135.5 133.3 135.5 131.2 135.5 15,113 133.31 0.00%
2005-08-05 0 0.630 0.610 0.630 0.610 0.630 1,980,000 1,231,650 0.6220 135.5 131.2 135.5 131.2 135.5 9,207 133.77 0.00%
2005-08-04 0 0.630 0.610 0.630 0.610 0.640 1,585,000 989,000 0.6240 135.5 131.2 135.5 131.2 137.6 7,371 134.18 0.00%
2005-08-03 0 0.630 0.620 0.630 0.610 0.640 2,570,000 1,611,250 0.6269 135.5 133.3 135.5 131.2 137.6 11,951 134.82 -3.08%
2005-08-02 0 0.650 0.640 0.650 0.630 0.660 2,585,000 1,665,000 0.6441 139.8 137.6 139.8 135.5 141.9 12,021 138.51 0.00%
2005-08-01 0 0.650 0.640 0.660 0.630 0.690 14,340,000 9,306,750 0.6490 139.8 137.6 141.9 135.5 148.4 66,684 139.56 3.17%
2005-07-29 0 0.630 0.610 0.630 0.600 0.630 1,870,000 1,149,900 0.6149 135.5 131.2 135.5 129.0 135.5 8,696 132.23 0.00%
2005-07-28 0 0.630 0.610 0.630 0.610 0.640 2,890,000 1,796,400 0.6216 135.5 131.2 135.5 131.2 137.6 13,439 133.67 0.00%
2005-07-27 0 0.630 0.620 0.640 0.620 0.650 2,055,000 1,305,900 0.6355 135.5 133.3 137.6 133.3 139.8 9,556 136.65 -3.08%
2005-07-26 0 0.650 0.640 0.660 0.640 0.660 1,560,000 1,009,300 0.6470 139.8 137.6 141.9 137.6 141.9 7,254 139.13 -2.99%
2005-07-25 0 0.670 0.650 0.670 0.660 0.690 7,400,000 4,979,300 0.6729 144.1 139.8 144.1 141.9 148.4 34,412 144.70 1.52%
2005-07-22 0 0.660 0.660 0.670 0.620 0.680 9,765,000 6,343,650 0.6496 141.9 141.9 144.1 133.3 146.2 45,409 139.70 1.54%
2005-07-21 0 0.650 0.640 0.650 0.610 0.660 7,640,000 4,903,700 0.6418 139.8 137.6 139.8 131.2 141.9 35,528 138.03 3.17%
2005-07-20 0 0.630 0.610 0.630 0.610 0.630 860,000 532,950 0.6197 135.5 131.2 135.5 131.2 135.5 3,999 133.26 0.00%
2005-07-19 0 0.630 0.620 0.630 0.610 0.640 2,650,000 1,673,800 0.6316 135.5 133.3 135.5 131.2 137.6 12,323 135.83 1.61%
2005-07-18 0 0.620 0.610 0.620 0.590 0.620 1,160,000 707,600 0.6100 133.3 131.2 133.3 126.9 133.3 5,394 131.18 0.00%
2005-07-15 0 0.620 0.610 0.620 0.600 0.620 755,000 461,450 0.6112 133.3 131.2 133.3 129.0 133.3 3,511 131.43 -1.59%
2005-07-14 0 0.630 0.620 0.630 0.600 0.630 3,060,000 1,880,700 0.6146 135.5 133.3 135.5 129.0 135.5 14,230 132.17 5.00%
2005-07-13 0 0.600 0.590 0.600 0.580 0.610 505,000 301,550 0.5971 129.0 126.9 129.0 124.7 131.2 2,348 128.41 -1.64%
2005-07-12 0 0.610 0.590 0.610 0.590 0.610 1,460,000 869,400 0.5955 131.2 126.9 131.2 126.9 131.2 6,789 128.05 1.67%
2005-07-11 0 0.600 0.590 0.600 0.580 0.610 2,780,000 1,652,400 0.5944 129.0 126.9 129.0 124.7 131.2 12,928 127.82 1.69%
2005-07-08 0 0.590 0.570 0.600 0.580 0.620 2,345,000 1,389,100 0.5924 126.9 122.6 129.0 124.7 133.3 10,905 127.38 0.00%
2005-07-07 0 0.590 0.590 0.610 0.590 0.630 7,555,000 4,551,950 0.6025 126.9 126.9 131.2 126.9 135.5 35,132 129.57 -7.81%
2005-07-06 0 0.640 0.620 0.640 0.630 0.660 5,620,000 3,639,850 0.6477 137.6 133.3 137.6 135.5 141.9 26,134 139.28 0.00%
2005-07-05 0 0.640 0.630 0.640 0.640 0.670 3,155,000 2,044,950 0.6482 137.6 135.5 137.6 137.6 144.1 14,671 139.38 -3.03%
2005-07-04 0 0.660 0.650 0.660 0.640 0.690 7,745,000 5,119,550 0.6610 141.9 139.8 141.9 137.6 148.4 36,016 142.15 -5.71%
2005-06-30 0 0.700 0.690 0.700 0.680 0.730 11,150,000 7,812,800 0.7007 150.5 148.4 150.5 146.2 157.0 51,850 150.68 0.00%
2005-06-29 0 0.700 0.690 0.700 0.680 0.730 11,145,000 7,673,900 0.6886 150.5 148.4 150.5 146.2 157.0 51,827 148.07 0.00%
2005-06-28 0 0.700 0.690 0.700 0.650 0.700 21,255,000 14,453,850 0.6800 150.5 148.4 150.5 139.8 150.5 98,840 146.23 7.69%
2005-06-27 0 0.650 0.650 0.660 0.650 0.700 7,095,000 4,819,950 0.6793 139.8 139.8 141.9 139.8 150.5 32,993 146.09 -5.80%
2005-06-24 0 0.690 0.690 0.700 0.630 0.710 21,840,000 14,900,450 0.6823 148.4 148.4 150.5 135.5 152.7 101,561 146.71 6.15%
2005-06-23 0 0.650 0.640 0.650 0.620 0.670 11,540,000 7,385,700 0.6400 139.8 137.6 139.8 133.3 144.1 53,663 137.63 -2.99%
2005-06-22 0 0.670 0.660 0.670 0.580 0.690 66,915,000 40,476,600 0.6049 144.1 141.9 144.1 124.7 148.4 311,169 130.08 11.67%
2005-06-21 0 0.600 0.590 0.600 0.570 0.610 3,675,000 2,190,850 0.5961 129.0 126.9 129.0 122.6 131.2 17,090 128.20 3.45%
2005-06-20 0 0.580 0.570 0.590 0.570 0.600 6,345,000 3,676,300 0.5794 124.7 122.6 126.9 122.6 129.0 29,506 124.60 -3.33%
2005-06-17 0 0.600 0.590 0.600 0.590 0.630 5,690,000 3,459,600 0.6080 129.0 126.9 129.0 126.9 135.5 26,460 130.75 3.45%
2005-06-16 0 0.580 0.580 0.590 0.580 0.640 10,410,000 6,334,800 0.6085 124.7 124.7 126.9 124.7 137.6 48,409 130.86 -9.38%
2005-06-15 0 0.640 0.630 0.650 0.620 0.670 28,035,000 18,181,200 0.6485 137.6 135.5 139.8 133.3 144.1 130,369 139.46 4.92%
2005-06-14 0 0.610 0.600 0.620 0.570 0.640 22,580,000 13,773,150 0.6100 131.2 129.0 133.3 122.6 137.6 105,002 131.17 7.02%
2005-06-13 0 0.570 0.570 0.580 0.550 0.590 9,725,000 5,587,350 0.5745 122.6 122.6 124.7 118.3 126.9 45,223 123.55 0.00%
2005-06-10 0 0.570 0.560 0.570 0.520 0.570 8,455,000 4,637,650 0.5485 122.6 120.4 122.6 111.8 122.6 39,318 117.95 5.56%
2005-06-09 0 0.540 0.530 0.550 0.530 0.590 9,495,000 5,419,450 0.5708 116.1 114.0 118.3 114.0 126.9 44,154 122.74 -5.26%
2005-06-08 0 0.570 0.560 0.570 0.550 0.600 20,565,000 11,854,550 0.5764 122.6 120.4 122.6 118.3 129.0 95,632 123.96 7.55%
2005-06-07 0 0.530 0.520 0.530 0.465 0.550 13,470,000 6,995,875 0.5194 114.0 111.8 114.0 100.00 118.3 62,638 111.69 12.77%
2005-06-06 0 0.470 0.460 0.470 0.455 0.480 1,075,000 497,950 0.4632 101.1 98.92 101.1 97.85 103.2 4,999 99.610 -2.08%
2005-06-03 0 0.480 0.470 0.475 0.465 0.480 945,000 446,775 0.4728 103.2 101.1 102.1 100.00 103.2 4,394 101.67 2.13%
2005-06-02 0 0.470 0.470 0.480 0.470 0.490 2,415,000 1,150,350 0.4763 101.1 101.1 103.2 101.1 105.4 11,230 102.43 -4.08%
2005-06-01 0 0.490 0.480 0.490 0.475 0.490 615,000 297,425 0.4836 105.4 103.2 105.4 102.1 105.4 2,860 104.00 0.00%
2005-05-31 0 0.490 0.485 0.490 0.485 0.495 1,650,000 810,975 0.4915 105.4 104.3 105.4 104.3 106.4 7,673 105.69 0.00%
2005-05-30 0 0.490 0.490 0.500 0.490 0.495 615,000 302,000 0.4911 105.4 105.4 107.5 105.4 106.4 2,860 105.60 0.00%
2005-05-27 0 0.490 0.490 0.500 0.490 0.500 990,000 490,125 0.4951 105.4 105.4 107.5 105.4 107.5 4,604 106.46 -1.01%
2005-05-26 0 0.495 0.490 0.500 0.490 0.500 2,100,000 1,043,200 0.4968 106.4 105.4 107.5 105.4 107.5 9,765 106.83 1.02%
2005-05-25 0 0.490 0.490 0.495 0.490 0.500 1,145,000 564,200 0.4928 105.4 105.4 106.4 105.4 107.5 5,324 105.96 -3.92%
2005-05-24 0 0.510 0.500 0.520 0.500 0.520 1,400,000 715,900 0.5114 109.7 107.5 111.8 107.5 111.8 6,510 109.96 -1.92%
2005-05-23 0 0.520 0.510 0.520 0.510 0.530 1,875,000 968,800 0.5167 111.8 109.7 111.8 109.7 114.0 8,719 111.11 0.00%
2005-05-20 0 0.520 0.510 0.530 0.520 0.540 1,505,000 792,250 0.5264 111.8 109.7 114.0 111.8 116.1 6,999 113.20 0.00%
2005-05-19 0 0.520 0.510 0.520 0.510 0.550 4,435,000 2,315,300 0.5221 111.8 109.7 111.8 109.7 118.3 20,624 112.26 -3.70%
2005-05-18 0 0.540 0.540 0.550 0.530 0.550 3,300,000 1,783,250 0.5404 116.1 116.1 118.3 114.0 118.3 15,346 116.21 3.85%
2005-05-17 0 0.520 0.520 0.530 0.490 0.560 13,660,000 7,318,050 0.5357 111.8 111.8 114.0 105.4 120.4 63,522 115.21 1.96%
2005-05-13 0 0.510 0.500 0.510 0.490 0.510 1,090,000 549,875 0.5045 109.7 107.5 109.7 105.4 109.7 5,069 108.48 0.00%
2005-05-12 0 0.510 0.520 0.530 0.460 0.520 4,535,000 2,229,600 0.4916 109.7 111.8 114.0 98.92 111.8 21,089 105.72 5.15%
2005-05-11 0 0.485 0.485 0.490 0.485 0.520 2,790,000 1,385,300 0.4965 104.3 104.3 105.4 104.3 111.8 12,974 106.77 -8.49%
2005-05-10 0 0.530 0.520 0.530 0.510 0.550 4,900,000 2,587,300 0.5280 114.0 111.8 114.0 109.7 118.3 22,786 113.55 -3.64%
2005-05-09 0 0.550 0.550 0.560 0.550 0.580 2,285,000 1,282,750 0.5614 118.3 118.3 120.4 118.3 124.7 10,626 120.72 -3.51%
2005-05-06 0 0.570 0.570 0.580 0.560 0.590 4,970,000 2,847,000 0.5728 122.6 122.6 124.7 120.4 126.9 23,112 123.19 -3.39%
2005-05-05 0 0.590 0.580 0.590 0.530 0.590 12,800,000 7,252,100 0.5666 126.9 124.7 126.9 114.0 126.9 59,523 121.84 9.26%
2005-05-04 0 0.540 0.540 0.550 0.530 0.610 15,770,000 9,149,700 0.5802 116.1 116.1 118.3 114.0 131.2 73,334 124.77 -5.26%
2005-05-03 0 0.570 0.570 0.580 0.500 0.670 71,375,000 42,849,350 0.6003 122.6 122.6 124.7 107.5 144.1 331,909 129.10 17.53%
2005-04-29 0 0.485 0.480 0.490 0.450 0.520 18,535,000 9,122,750 0.4922 104.3 103.2 105.4 96.77 111.8 86,192 105.84 5.43%
2005-04-28 0 0.460 0.460 0.465 0.435 0.470 6,635,000 3,046,925 0.4592 98.92 98.92 100.00 93.54 101.1 30,854 98.753 4.55%
2005-04-27 0 0.440 0.435 0.440 0.435 0.485 7,105,000 3,240,025 0.4560 94.62 93.54 94.62 93.54 104.3 33,040 98.064 -9.28%
2005-04-26 0 0.485 0.485 0.490 0.415 0.500 22,740,000 10,712,975 0.4711 104.3 104.3 105.4 89.24 107.5 105,746 101.31 16.87%
2005-04-25 0 0.415 0.415 0.420 0.405 0.480 7,570,000 3,298,150 0.4357 89.24 89.24 90.32 87.09 103.2 35,202 93.692 -13.54%
2005-04-22 0 0.480 0.480 0.485 0.480 0.520 7,055,000 3,513,200 0.4980 103.2 103.2 104.3 103.2 111.8 32,807 107.09 -4.00%
2005-04-21 0 0.500 0.495 0.500 0.480 0.520 8,750,000 4,326,950 0.4945 107.5 106.4 107.5 103.2 111.8 40,689 106.34 -5.66%
2005-04-20 0 0.530 0.520 0.530 0.500 0.580 9,025,000 4,863,050 0.5388 114.0 111.8 114.0 107.5 124.7 41,968 115.87 -7.02%
2005-04-19 0 0.570 0.560 0.570 0.560 0.610 8,080,000 4,783,650 0.5920 122.6 120.4 122.6 120.4 131.2 37,574 127.31 -5.00%
2005-04-18 0 0.600 0.590 0.600 0.590 0.620 6,640,000 4,040,500 0.6085 129.0 126.9 129.0 126.9 133.3 30,877 130.86 -7.69%
2005-04-15 0 0.650 0.640 0.650 0.600 0.670 10,060,000 6,437,600 0.6399 139.8 137.6 139.8 129.0 144.1 46,781 137.61 3.17%
2005-04-14 0 0.630 0.620 0.630 0.610 0.660 11,475,000 7,296,500 0.6359 135.5 133.3 135.5 131.2 141.9 53,361 136.74 0.00%
2005-04-13 0 0.630 0.620 0.630 0.590 0.770 63,175,000 42,713,300 0.6761 135.5 133.3 135.5 126.9 165.6 293,777 145.39 18.87%
2005-04-12 0 0.530 0.530 0.540 0.530 0.580 6,350,000 3,516,100 0.5537 114.0 114.0 116.1 114.0 124.7 29,529 119.07 -7.02%
2005-04-11 0 0.570 0.570 0.580 0.540 0.600 13,295,000 7,534,300 0.5667 122.6 122.6 124.7 116.1 129.0 61,825 121.87 -1.72%
2005-04-08 0 0.580 0.580 0.590 0.500 0.620 27,800,000 16,048,400 0.5773 124.7 124.7 126.9 107.5 133.3 129,276 124.14 0.00%
2005-04-07 0 0.580 0.580 0.590 0.500 0.680 37,045,000 21,686,450 0.5854 124.7 124.7 126.9 107.5 146.2 172,267 125.89 -19.44%
2005-04-06 0 0.720 0.720 0.730 0.700 0.840 22,930,000 17,832,150 0.7777 154.8 154.8 157.0 150.5 180.6 106,629 167.23 -7.69%
2005-04-04 0 0.780 0.770 0.780 0.740 0.930 67,265,000 56,224,000 0.8359 167.7 165.6 167.7 159.1 200.0 312,796 179.75 13.04%
2005-04-01 0 0.690 0.690 0.700 0.670 1.020 86,095,000 73,655,500 0.8555 148.4 148.4 150.5 144.1 219.3 400,360 183.97 -30.30%
2005-03-31 0 0.990 0.990 1.000 0.460 1.180 375,756,667 336,151,984 0.8946 212.9 212.9 215.0 98.92 253.8 1,747,347 192.38 167.57%
2005-03-30 0 0.370 0.350 0.375 0.215 0.500 11,290,000 4,403,350 0.3900 79.57 75.27 80.64 46.23 107.5 52,501 83.872 150.00%
2005-03-29 0 0.148 0.147 0.148 0.139 0.148 470,000 65,620 0.1396 31.83 31.61 31.83 29.89 31.83 2,186 30.024 6.47%
2005-03-24 0 0.139 0.139 0.140 0.123 0.135 270,000 35,250 0.1306 29.89 29.89 30.11 26.45 29.03 1,256 28.075 6.11%
2005-03-23 0 0.131 0.131 0.132 0.126 0.131 405,000 51,730 0.1277 28.17 28.17 28.39 27.10 28.17 1,883 27.467 3.97%
2005-03-22 0 0.126 0.118 0.126 - - 0 0 - 27.10 25.38 27.10 - - 0 - 0.00%
2005-03-21 0 0.126 0.126 0.127 0.119 0.120 215,000 25,790 0.1200 27.10 27.10 27.31 25.59 25.81 1,000 25.795 6.78%
2005-03-18 0 0.118 0.118 - 0.106 0.118 715,000 80,260 0.1123 25.38 25.38 - 22.79 25.38 3,325 24.139 -3.28%
2005-03-17 0 0.122 0.106 0.123 - - 0 0 - 26.24 22.79 26.45 - - 0 - 0.00%
2005-03-16 0 0.122 0.115 0.122 - - 0 0 - 26.24 24.73 26.24 - - 0 - -2.40%
2005-03-15 0 0.125 - 0.125 0.127 0.127 550,000 69,850 0.1270 26.88 - 26.88 27.31 27.31 2,558 27.311 0.00%
2005-03-14 0 0.125 0.125 0.126 0.110 0.110 500,000 55,000 0.1100 26.88 26.88 27.10 23.65 23.65 2,325 23.655 -0.79%
2005-03-11 0 0.126 0.112 0.128 0.126 0.126 100,000 12,600 0.1260 27.10 24.08 27.53 27.10 27.10 465 27.096 -3.82%
2005-03-10 0 0.131 - 0.135 - - 0 0 - 28.17 - 29.03 - - 0 - 0.00%
2005-03-09 0 0.131 0.131 0.132 0.115 0.128 505,000 59,355 0.1175 28.17 28.17 28.39 24.73 27.53 2,348 25.275 0.00%
2005-03-08 0 0.131 - 0.131 - - 0 0 - 28.17 - 28.17 - - 0 - 0.00%
2005-03-07 0 0.131 0.107 0.131 - - 0 0 - 28.17 23.01 28.17 - - 0 - 0.00%
2005-03-04 0 0.131 0.115 0.131 - - 0 0 - 28.17 24.73 28.17 - - 0 - 0.00%
2005-03-03 0 0.131 0.116 0.131 0.135 0.143 150,000 20,650 0.1377 28.17 24.95 28.17 29.03 30.75 698 29.604 2.34%
2005-03-02 0 0.128 0.114 - 0.099 0.128 3,900,000 405,050 0.1039 27.53 24.52 - 21.29 27.53 18,136 22.334 4.92%
2005-03-01 0 0.122 0.118 0.123 0.122 0.122 230,000 29,750 0.1293 26.24 25.38 26.45 26.24 26.24 1,070 27.815 -9.63%
2005-02-28 0 0.135 0.127 0.135 0.134 0.139 120,000 16,180 0.1348 29.03 27.31 29.03 28.82 29.89 558 28.995 6.30%
2005-02-25 0 0.127 0.127 0.130 0.117 0.128 495,000 59,435 0.1201 27.31 27.31 27.96 25.16 27.53 2,302 25.820 10.43%
2005-02-24 0 0.115 0.115 0.120 0.113 0.115 220,000 25,100 0.1141 24.73 24.73 25.81 24.30 24.73 1,023 24.535 1.77%
2005-02-23 0 0.113 0.113 0.120 0.113 0.120 315,000 36,905 0.1172 24.30 24.30 25.81 24.30 25.81 1,465 25.194 -3.42%
2005-02-22 0 0.117 0.110 0.117 0.138 0.138 20,000 2,760 0.1380 25.16 23.65 25.16 29.68 29.68 93 29.676 -9.30%
2005-02-21 0 0.129 0.102 0.129 0.129 0.129 30,000 3,870 0.1290 27.74 21.93 27.74 27.74 27.74 140 27.741 3.20%
2005-02-18 0 0.125 - 0.125 - - 0 0 - 26.88 - 26.88 - - 0 - 0.00%
2005-02-17 0 0.125 - 0.125 - - 0 0 - 26.88 - 26.88 - - 0 - -3.10%
2005-02-16 0 0.129 - 0.130 0.123 0.129 20,000 2,520 0.1260 27.74 - 27.96 26.45 27.74 93 27.096 9.32%
2005-02-15 0 0.118 0.118 0.120 - - 0 0 - 25.38 25.38 25.81 - - 0 - 18.00%
2005-02-14 0 0.100 0.100 - 0.100 0.100 20,000 2,000 0.1000 21.50 21.50 - 21.50 21.50 93 21.504 -9.09%
2005-02-08 0 0.110 0.100 0.120 0.110 0.110 50,000 5,500 0.1100 23.65 21.50 25.81 23.65 23.65 233 23.655 7.84%
2005-02-07 0 0.102 0.110 - - - 0 0 - 21.93 23.65 - - - 0 - 0.00%
2005-02-04 0 0.102 0.092 - - - 0 0 - 21.93 19.78 - - - 0 - 0.00%
2005-02-03 0 0.102 0.100 - - - 0 0 - 21.93 21.50 - - - 0 - 0.00%
2005-02-02 0 0.102 0.102 0.120 0.098 0.098 95,000 9,310 0.0980 21.93 21.93 25.81 21.07 21.07 442 21.074 -21.54%
2005-02-01 0 0.130 - 0.130 - - 0 0 - 27.96 - 27.96 - - 0 - 0.00%
2005-01-31 0 0.130 - 0.130 - - 0 0 - 27.96 - 27.96 - - 0 - -1.52%
2005-01-28 0 0.132 - 0.137 - - 0 0 - 28.39 - 29.46 - - 0 - 0.00%
2005-01-27 0 0.132 - 0.132 - - 0 0 - 28.39 - 28.39 - - 0 - 0.00%
2005-01-26 0 0.132 - 0.137 - - 0 0 - 28.39 - 29.46 - - 0 - 0.00%
2005-01-25 0 0.132 - 0.132 - - 0 0 - 28.39 - 28.39 - - 0 - -0.75%
2005-01-24 0 0.133 - 0.135 - - 0 0 - 28.60 - 29.03 - - 0 - 0.00%
2005-01-21 0 0.133 - 0.133 - - 0 0 - 28.60 - 28.60 - - 0 - -1.48%
2005-01-20 0 0.135 - 0.136 - - 0 0 - 29.03 - 29.25 - - 0 - 0.00%
2005-01-19 0 0.135 - 0.135 - - 0 0 - 29.03 - 29.03 - - 0 - -1.46%
2005-01-18 0 0.137 - 0.137 - - 0 0 - 29.46 - 29.46 - - 0 - -0.72%
2005-01-17 0 0.138 - 0.138 0.140 0.140 150,000 21,000 0.1400 29.68 - 29.68 30.11 30.11 698 30.106 2.99%
2005-01-14 0 0.134 - 0.134 0.134 0.134 100,000 13,400 0.1340 28.82 - 28.82 28.82 28.82 465 28.816 4.69%
2005-01-13 0 0.128 - 0.132 - - 0 0 - 27.53 - 28.39 - - 0 - 0.00%
2005-01-12 0 0.128 - 0.129 0.124 0.129 420,000 53,380 0.1271 27.53 - 27.74 26.67 27.74 1,953 27.331 9.40%
2005-01-11 0 0.117 0.106 0.119 0.114 0.117 200,000 23,250 0.1163 25.16 22.79 25.59 24.52 25.16 930 24.999 10.38%
2005-01-10 0 0.106 0.106 0.114 - - 0 0 - 22.79 22.79 24.52 - - 0 - 0.00%
2005-01-07 0 0.106 0.106 0.114 0.106 0.107 765,000 81,630 0.1067 22.79 22.79 24.52 22.79 23.01 3,557 22.946 0.00%
2005-01-06 0 0.106 0.106 - - - 0 0 - 22.79 22.79 - - - 0 - 0.95%
2005-01-05 0 0.105 0.105 - - - 0 0 - 22.58 22.58 - - - 0 - 0.00%
2005-01-04 0 0.105 0.105 - 0.101 0.101 20,000 2,020 0.1010 22.58 22.58 - 21.72 21.72 93 21.719 0.00%
2005-01-03 0 0.105 0.105 - 0.105 0.110 3,400,000 359,000 0.1056 22.58 22.58 - 22.58 23.65 15,811 22.706 -5.41%
2004-12-31 0 0.111 0.110 0.111 0.117 0.130 370,000 46,300 0.1251 23.87 23.65 23.87 25.16 27.96 1,721 26.910 -5.13%
2004-12-30 0 0.117 0.117 0.133 0.117 0.117 100,000 11,700 0.1170 25.16 25.16 28.60 25.16 25.16 465 25.160 -6.40%
2004-12-29 0 0.125 0.115 0.125 0.133 0.141 430,000 59,590 0.1386 26.88 24.73 26.88 28.60 30.32 2,000 29.801 0.00%
2004-12-28 0 0.125 0.090 0.133 - - 0 0 - 26.88 19.35 28.60 - - 0 - 0.00%
2004-12-24 0 0.125 0.110 - - - 0 0 - 26.88 23.65 - - - 0 - 0.00%
2004-12-23 0 0.125 - 0.125 0.128 0.128 100,000 12,800 0.1280 26.88 - 26.88 27.53 27.53 465 27.526 4.17%
2004-12-22 0 0.120 0.101 0.120 0.121 0.128 150,000 18,850 0.1257 25.81 21.72 25.81 26.02 27.53 698 27.024 -7.69%
2004-12-21 0 0.130 0.110 0.130 0.130 0.139 120,000 16,230 0.1353 27.96 23.65 27.96 27.96 29.89 558 29.085 -6.47%
2004-12-20 0 0.139 0.115 0.155 0.123 0.144 3,995,000 535,940 0.1342 29.89 24.73 33.33 26.45 30.97 18,578 28.849 -14.72%
2004-12-17 0 0.163 - 0.163 0.163 0.163 100,000 16,300 0.1630 35.05 - 35.05 35.05 35.05 465 35.052 5.16%
2004-12-16 0 0.155 - 0.155 0.160 0.163 140,000 22,700 0.1621 33.33 - 33.33 34.41 35.05 651 34.868 0.00%
2004-12-15 0 0.155 - 0.160 - - 0 0 - 33.33 - 34.41 - - 0 - 0.00%
2004-12-14 0 0.155 - 0.155 0.160 0.160 50,000 8,000 0.1600 33.33 - 33.33 34.41 34.41 233 34.407 1.31%
2004-12-13 0 0.153 - 0.155 0.142 0.153 255,000 38,000 0.1490 32.90 - 33.33 30.54 32.90 1,186 32.046 11.68%
2004-12-10 0 0.137 0.130 0.137 0.130 0.155 565,000 79,695 0.1411 29.46 27.96 29.46 27.96 33.33 2,627 30.333 -11.61%
2004-12-09 0 0.155 0.154 0.155 0.160 0.160 100,000 16,000 0.1600 33.33 33.12 33.33 34.41 34.41 465 34.407 0.00%
2004-12-08 0 0.155 0.140 0.160 0.121 0.165 1,885,000 287,090 0.1523 33.33 30.11 34.41 26.02 35.48 8,766 32.752 4.73%
2004-12-07 0 0.148 0.120 0.148 0.066 0.167 575,000 80,925 0.1407 31.83 25.81 31.83 14.19 35.91 2,674 30.265 -2.63%
2004-12-06 0 0.152 - 0.152 0.152 0.152 5,000 760 0.1520 32.69 - 32.69 32.69 32.69 23 32.687 -5.00%
2004-12-03 0 0.160 0.156 0.160 0.164 0.170 130,000 21,890 0.1684 34.41 33.55 34.41 35.27 36.56 605 36.210 -3.03%
2004-12-02 0 0.165 0.160 0.165 0.168 0.168 90,000 15,120 0.1680 35.48 34.41 35.48 36.13 36.13 419 36.127 0.00%
2004-12-01 0 0.165 - 0.165 0.155 0.170 180,000 29,150 0.1619 35.48 - 35.48 33.33 36.56 837 34.825 1.23%
2004-11-30 0 0.163 0.163 0.164 0.161 0.184 1,015,000 179,385 0.1767 35.05 35.05 35.27 34.62 39.57 4,720 38.006 -8.94%
2004-11-29 0 0.179 0.170 0.179 0.170 0.180 620,000 108,570 0.1751 38.49 36.56 38.49 36.56 38.71 2,883 37.657 0.00%
2004-11-26 0 0.179 0.179 0.184 0.173 0.190 1,145,000 209,350 0.1828 38.49 38.49 39.57 37.20 40.86 5,324 39.318 -2.72%
2004-11-25 0 0.184 0.172 0.184 0.175 0.185 845,000 154,970 0.1834 39.57 36.99 39.57 37.63 39.78 3,929 39.438 7.60%
2004-11-24 0 0.171 0.165 0.173 0.163 0.180 2,710,000 461,795 0.1704 36.77 35.48 37.20 35.05 38.71 12,602 36.644 3.01%
2004-11-23 0 0.166 0.165 0.166 0.128 0.172 4,560,000 693,595 0.1521 35.70 35.48 35.70 27.53 36.99 21,205 32.709 29.69%
2004-11-22 0 0.128 0.123 0.128 0.125 0.128 760,000 96,325 0.1267 27.53 26.45 27.53 26.88 27.53 3,534 27.255 0.79%
2004-11-19 0 0.127 0.125 0.127 0.126 0.127 305,000 38,685 0.1268 27.31 26.88 27.31 27.10 27.31 1,418 27.275 0.00%
2004-11-18 0 0.127 0.122 0.127 0.128 0.128 80,000 10,240 0.1280 27.31 26.24 27.31 27.53 27.53 372 27.526 -1.55%
2004-11-17 0 0.129 0.121 0.129 0.125 0.135 490,000 63,180 0.1289 27.74 26.02 27.74 26.88 29.03 2,279 27.728 0.00%
2004-11-16 0 0.129 0.128 0.129 0.128 0.132 1,005,000 129,905 0.1293 27.74 27.53 27.74 27.53 28.39 4,673 27.796 0.78%
2004-11-15 0 0.128 0.123 0.128 0.117 0.128 755,000 92,965 0.1231 27.53 26.45 27.53 25.16 27.53 3,511 26.479 5.79%
2004-11-12 0 0.121 0.119 0.122 0.118 0.121 275,000 32,975 0.1199 26.02 25.59 26.24 25.38 26.02 1,279 25.786 0.00%
2004-11-11 0 0.121 0.121 0.122 0.115 0.121 400,000 47,625 0.1191 26.02 26.02 26.24 24.73 26.02 1,860 25.604 0.00%
2004-11-10 0 0.121 0.120 0.122 0.118 0.123 455,000 54,505 0.1198 26.02 25.81 26.24 25.38 26.45 2,116 25.760 -2.42%
2004-11-09 0 0.124 0.118 0.124 0.118 0.125 475,000 56,490 0.1189 26.67 25.38 26.67 25.38 26.88 2,209 25.574 3.33%
2004-11-08 0 0.120 0.118 0.120 0.120 0.127 310,000 37,635 0.1214 25.81 25.38 25.81 25.81 27.31 1,442 26.107 -4.00%
2004-11-05 0 0.125 0.118 0.126 - - 0 0 - 26.88 25.38 27.10 - - 0 - 0.00%
2004-11-04 0 0.125 - 0.125 0.125 0.125 150,000 18,750 0.1250 26.88 - 26.88 26.88 26.88 698 26.881 -1.57%
2004-11-03 0 0.127 - 0.127 - - 0 0 - 27.31 - 27.31 - - 0 - -1.55%
2004-11-02 0 0.129 - 0.129 0.129 0.129 50,000 6,450 0.1290 27.74 - 27.74 27.74 27.74 233 27.741 0.00%
2004-11-01 0 0.129 0.121 0.129 0.129 0.130 495,000 63,955 0.1292 27.74 26.02 27.74 27.74 27.96 2,302 27.784 0.00%
2004-10-29 0 0.129 - 0.130 0.129 0.129 210,000 27,090 0.1290 27.74 - 27.96 27.74 27.74 977 27.741 -0.77%
2004-10-28 0 0.130 - 0.130 0.130 0.130 100,000 13,000 0.1300 27.96 - 27.96 27.96 27.96 465 27.956 4.00%
2004-10-27 0 0.125 - 0.131 - - 0 0 - 26.88 - 28.17 - - 0 - 0.00%
2004-10-26 0 0.125 - 0.125 - - 0 0 - 26.88 - 26.88 - - 0 - 0.00%
2004-10-25 0 0.125 - 0.125 - - 0 0 - 26.88 - 26.88 - - 0 - -1.57%
2004-10-21 0 0.127 - 0.128 0.127 0.127 100,000 12,700 0.1270 27.31 - 27.53 27.31 27.31 465 27.311 1.60%
2004-10-20 0 0.125 - 0.125 - - 0 0 - 26.88 - 26.88 - - 0 - 0.00%
2004-10-19 0 0.125 - 0.125 0.127 0.128 105,000 13,340 0.1270 26.88 - 26.88 27.31 27.53 488 27.321 -0.79%
2004-10-18 0 0.126 0.126 0.128 - - 0 0 - 27.10 27.10 27.53 - - 0 - 1.61%
2004-10-15 0 0.124 0.124 0.125 - - 0 0 - 26.67 26.67 26.88 - - 0 - 4.20%
2004-10-14 0 0.119 - 0.120 0.119 0.122 380,000 45,520 0.1198 25.59 - 25.81 25.59 26.24 1,767 25.760 -2.46%
2004-10-13 0 0.122 - 0.122 0.122 0.122 100,000 12,200 0.1220 26.24 - 26.24 26.24 26.24 465 26.235 0.00%
2004-10-12 0 0.122 - 0.122 0.120 0.123 280,000 34,150 0.1220 26.24 - 26.24 25.81 26.45 1,302 26.228 1.67%
2004-10-11 0 0.120 - 0.120 - - 0 0 - 25.81 - 25.81 - - 0 - 0.00%
2004-10-08 0 0.120 - 0.123 0.120 0.120 20,000 2,400 0.1200 25.81 - 26.45 25.81 25.81 93 25.805 -2.44%
2004-10-07 0 0.123 0.115 0.127 0.123 0.123 130,000 15,990 0.1230 26.45 24.73 27.31 26.45 26.45 605 26.450 0.00%
2004-10-06 0 0.123 - 0.123 - - 0 0 - 26.45 - 26.45 - - 0 - -1.60%
2004-10-05 0 0.125 - 0.125 - - 0 0 - 26.88 - 26.88 - - 0 - 0.00%
2004-10-04 0 0.125 - 0.125 0.126 0.126 100,000 12,600 0.1260 26.88 - 26.88 27.10 27.10 465 27.096 0.00%
2004-09-30 0 0.125 - 0.125 0.130 0.130 40,000 5,200 0.1300 26.88 - 26.88 27.96 27.96 186 27.956 3.31%
2004-09-28 0 0.121 0.113 0.121 - - 0 0 - 26.02 24.30 26.02 - - 0 - -1.63%
2004-09-27 0 0.123 0.110 0.123 0.123 0.130 310,000 39,500 0.1274 26.45 23.65 26.45 26.45 27.96 1,442 27.401 3.36%
2004-09-24 0 0.119 - 0.119 0.120 0.127 145,000 17,750 0.1224 25.59 - 25.59 25.81 27.31 674 26.324 1.71%
2004-09-23 0 0.117 - 0.117 - - 0 0 - 25.16 - 25.16 - - 0 - -2.50%
2004-09-22 0 0.120 0.112 0.120 0.120 0.124 100,000 12,200 0.1220 25.81 24.08 25.81 25.81 26.67 465 26.235 0.00%
2004-09-21 0 0.120 - 0.120 - - 0 0 - 25.81 - 25.81 - - 0 - 0.00%
2004-09-20 0 0.120 - 0.120 0.120 0.120 110,000 13,200 0.1200 25.81 - 25.81 25.81 25.81 512 25.805 -3.23%
2004-09-17 0 0.124 0.117 0.124 0.128 0.128 50,000 6,400 0.1280 26.67 25.16 26.67 27.53 27.53 233 27.526 0.81%
2004-09-16 0 0.123 - 0.123 - - 0 0 - 26.45 - 26.45 - - 0 - -0.81%
2004-09-15 0 0.124 - 0.124 0.117 0.124 320,000 38,340 0.1198 26.67 - 26.67 25.16 26.67 1,488 25.765 -0.80%
2004-09-14 0 0.125 0.118 0.125 0.124 0.130 240,000 30,440 0.1268 26.88 25.38 26.88 26.67 27.96 1,116 27.275 0.00%
2004-09-13 0 0.125 0.116 0.125 0.117 0.128 815,000 98,470 0.1208 26.88 24.95 26.88 25.16 27.53 3,790 25.982 0.00%
2004-09-10 0 0.125 - 0.125 0.125 0.130 120,000 15,575 0.1298 26.88 - 26.88 26.88 27.96 558 27.911 -4.58%
2004-09-09 0 0.131 - 0.131 0.120 0.135 355,000 43,805 0.1234 28.17 - 28.17 25.81 29.03 1,651 26.535 2.34%
2004-09-08 0 0.128 0.122 0.128 0.121 0.130 885,000 112,950 0.1276 27.53 26.24 27.53 26.02 27.96 4,115 27.445 3.23%
2004-09-07 0 0.124 0.122 0.125 0.124 0.124 200,000 24,800 0.1240 26.67 26.24 26.88 26.67 26.67 930 26.665 -3.88%
2004-09-06 0 0.129 0.122 0.129 0.129 0.133 130,000 16,890 0.1299 27.74 26.24 27.74 27.74 28.60 605 27.939 0.78%
2004-09-03 0 0.128 0.123 0.128 0.132 0.132 290,000 38,060 0.1312 27.53 26.45 27.53 28.39 28.39 1,349 28.223 -3.76%
2004-09-02 0 0.133 0.128 0.133 0.133 0.136 155,000 21,065 0.1359 28.60 27.53 28.60 28.60 29.25 721 29.225 -0.75%
2004-09-01 0 0.134 0.125 0.134 0.135 0.136 490,000 66,350 0.1354 28.82 26.88 28.82 29.03 29.25 2,279 29.119 6.35%
2004-08-31 0 0.126 0.126 0.127 0.118 0.136 1,365,000 172,485 0.1264 27.10 27.10 27.31 25.38 29.25 6,348 27.174 -3.08%
2004-08-30 0 0.130 0.110 0.130 0.120 0.140 1,380,000 184,660 0.1338 27.96 23.65 27.96 25.81 30.11 6,417 28.775 -5.11%
2004-08-27 0 0.137 - 0.138 0.137 0.137 140,000 19,180 0.1370 29.46 - 29.68 29.46 29.46 651 29.461 -0.72%
2004-08-26 0 0.138 0.132 0.138 0.137 0.138 750,000 102,850 0.1371 29.68 28.39 29.68 29.46 29.68 3,488 29.490 -1.43%
2004-08-25 0 0.140 0.132 0.140 0.140 0.143 190,000 26,875 0.1414 30.11 28.39 30.11 30.11 30.75 884 30.417 0.00%
2004-08-24 0 0.140 0.092 0.140 0.129 0.145 745,000 104,540 0.1403 30.11 19.78 30.11 27.74 31.18 3,464 30.175 10.24%
2004-08-23 0 0.127 0.110 0.131 0.115 0.131 515,000 66,790 0.1297 27.31 23.65 28.17 24.73 28.17 2,395 27.889 -3.79%
2004-08-20 0 0.132 0.131 0.132 0.127 0.135 1,065,000 138,250 0.1298 28.39 28.17 28.39 27.31 29.03 4,952 27.915 2.33%
2004-08-19 0 0.129 0.118 0.130 0.128 0.129 1,080,000 138,510 0.1283 27.74 25.38 27.96 27.53 27.74 5,022 27.579 0.78%
2004-08-18 0 0.128 0.120 0.128 0.120 0.130 980,000 125,620 0.1282 27.53 25.81 27.53 25.81 27.96 4,557 27.565 1.59%
2004-08-17 0 0.126 - 0.126 0.124 0.136 60,000 7,520 0.1253 27.10 - 27.10 26.67 29.25 279 26.952 -4.55%
2004-08-16 0 0.132 - 0.133 0.132 0.135 585,000 77,755 0.1329 28.39 - 28.60 28.39 29.03 2,720 28.582 5.60%
2004-08-13 0 0.125 0.110 0.126 0.119 0.143 1,965,000 250,975 0.1277 26.88 23.65 27.10 25.59 30.75 9,138 27.466 -7.41%
2004-08-12 0 0.135 0.101 0.135 0.139 0.147 540,000 77,080 0.1427 29.03 21.72 29.03 29.89 31.61 2,511 30.696 -8.78%
2004-08-11 0 0.148 0.090 0.148 0.148 0.149 185,000 27,430 0.1483 31.83 19.35 31.83 31.83 32.04 860 31.885 -2.63%
2004-08-10 0 0.152 0.052 0.152 0.157 0.157 60,000 9,420 0.1570 32.69 11.18 32.69 33.76 33.76 279 33.762 2.01%
2004-08-09 0 0.149 0.141 0.149 0.149 0.155 785,000 118,865 0.1514 32.04 30.32 32.04 32.04 33.33 3,650 32.562 0.00%
2004-08-06 0 0.149 0.141 0.149 0.148 0.154 550,000 82,950 0.1508 32.04 30.32 32.04 31.83 33.12 2,558 32.433 1.36%
2004-08-05 0 0.147 0.142 0.147 0.147 0.152 140,000 20,700 0.1479 31.61 30.54 31.61 31.61 32.69 651 31.796 -3.29%
2004-08-04 0 0.152 0.142 0.152 0.142 0.152 1,350,000 199,435 0.1477 32.69 30.54 32.69 30.54 32.69 6,278 31.768 7.04%
2004-08-03 0 0.142 0.147 0.148 0.126 0.147 345,000 50,340 0.1459 30.54 31.61 31.83 27.10 31.61 1,604 31.378 -4.05%
2004-08-02 0 0.148 0.065 0.150 0.140 0.148 25,000 3,590 0.1436 31.83 13.98 32.26 30.11 31.83 116 30.880 -1.33%
2004-07-30 0 0.150 0.100 0.150 0.152 0.153 1,000,000 152,400 0.1524 32.26 21.50 32.26 32.69 32.90 4,650 32.773 0.67%
2004-07-29 0 0.149 0.060 0.150 0.141 0.156 920,000 139,410 0.1515 32.04 12.90 32.26 30.32 33.55 4,278 32.586 0.00%
2004-07-28 0 0.149 0.146 0.153 0.149 0.159 1,210,000 181,570 0.1501 32.04 31.40 32.90 32.04 34.19 5,627 32.269 0.00%
2004-07-27 0 0.149 0.144 0.149 - - 0 0 - 32.04 30.97 32.04 - - 0 - -1.97%
2004-07-26 0 0.152 0.103 0.152 0.156 0.156 80,000 12,480 0.1560 32.69 22.15 32.69 33.55 33.55 372 33.547 1.33%
2004-07-23 0 0.150 0.138 0.150 0.139 0.157 620,000 91,040 0.1468 32.26 29.68 32.26 29.89 33.76 2,883 31.577 3.45%
2004-07-22 0 0.145 0.112 0.145 0.145 0.155 150,000 22,030 0.1469 31.18 24.08 31.18 31.18 33.33 698 31.583 -3.33%
2004-07-21 0 0.150 0.082 0.150 0.144 0.157 340,000 52,270 0.1537 32.26 17.63 32.26 30.97 33.76 1,581 33.060 -3.23%
2004-07-20 0 0.155 0.150 0.156 0.155 0.158 380,000 59,640 0.1569 33.33 32.26 33.55 33.33 33.98 1,767 33.751 -2.52%
2004-07-19 0 0.159 0.132 0.161 - - 0 0 - 34.19 28.39 34.62 - - 0 - 0.00%
2004-07-16 0 0.159 0.140 0.161 - - 0 0 - 34.19 30.11 34.62 - - 0 - 0.00%
2004-07-15 0 0.159 0.110 0.159 - - 0 0 - 34.19 23.65 34.19 - - 0 - 0.00%
2004-07-14 0 0.159 0.140 0.159 0.166 0.166 50,000 8,300 0.1660 34.19 30.11 34.19 35.70 35.70 233 35.697 0.63%
2004-07-13 0 0.158 0.150 0.158 0.126 0.160 1,165,000 165,635 0.1422 33.98 32.26 33.98 27.10 34.41 5,417 30.574 -8.14%
2004-07-12 0 0.172 0.148 0.172 0.172 0.183 25,000 4,440 0.1776 36.99 31.83 36.99 36.99 39.35 116 38.192 1.78%
2004-07-09 0 0.169 0.160 0.169 0.165 0.169 200,000 33,400 0.1670 36.34 34.41 36.34 35.48 36.34 930 35.912 4.97%
2004-07-08 0 0.161 0.160 0.164 0.158 0.166 545,000 87,635 0.1608 34.62 34.41 35.27 33.98 35.70 2,534 34.579 0.00%
2004-07-07 0 0.161 0.146 0.165 0.141 0.166 1,070,000 170,920 0.1597 34.62 31.40 35.48 30.32 35.70 4,976 34.351 0.63%
2004-07-06 0 0.160 0.158 0.165 0.160 0.188 2,695,000 453,390 0.1682 34.41 33.98 35.48 34.41 40.43 12,532 36.178 -25.23%
2004-07-05 0 0.214 0.080 0.214 - - 0 0 - 46.02 17.20 46.02 - - 0 - -3.60%
2004-07-02 0 0.222 0.177 0.222 0.194 0.247 660,000 139,135 0.2108 47.74 38.06 47.74 41.72 53.12 3,069 45.334 -6.33%
2004-06-30 0 0.237 0.235 0.237 0.150 0.237 3,005,000 568,285 0.1891 50.97 50.54 50.97 32.26 50.97 13,974 40.668 60.14%
2004-06-29 0 0.148 0.139 0.148 0.129 0.149 200,000 27,250 0.1363 31.83 29.89 31.83 27.74 32.04 930 29.300 0.68%
2004-06-28 0 0.147 0.140 0.148 0.147 0.151 410,000 60,670 0.1480 31.61 30.11 31.83 31.61 32.47 1,907 31.821 -2.00%
2004-06-25 0 0.150 0.140 0.150 0.144 0.151 1,460,000 214,150 0.1467 32.26 30.11 32.26 30.97 32.47 6,789 31.542 0.67%
2004-06-24 0 0.149 0.136 0.149 0.145 0.149 620,000 90,770 0.1464 32.04 29.25 32.04 31.18 32.04 2,883 31.483 2.76%
2004-06-23 0 0.145 0.145 0.150 0.145 0.154 980,000 145,900 0.1489 31.18 31.18 32.26 31.18 33.12 4,557 32.015 0.00%
2004-06-21 0 0.145 0.132 0.150 0.140 0.153 1,660,000 240,330 0.1448 31.18 28.39 32.26 30.11 32.90 7,719 31.133 5.07%
2004-06-18 0 0.138 - 0.139 0.128 0.148 1,245,000 172,490 0.1385 29.68 - 29.89 27.53 31.83 5,790 29.794 -14.29%
2004-06-17 0 0.161 0.142 0.161 0.155 0.161 805,000 126,425 0.1570 34.62 30.54 34.62 33.33 34.62 3,743 33.773 0.00%
2004-06-16 0 0.161 0.150 0.161 0.162 0.162 290,000 46,980 0.1620 34.62 32.26 34.62 34.84 34.84 1,349 34.837 -1.23%
2004-06-15 0 0.163 0.162 0.164 0.150 0.163 360,000 54,410 0.1511 35.05 34.84 35.27 32.26 35.05 1,674 32.502 -1.21%
2004-06-14 0 0.165 0.151 0.165 0.166 0.169 270,000 45,230 0.1675 35.48 32.47 35.48 35.70 36.34 1,256 36.024 -0.60%
2004-06-11 0 0.166 0.161 0.166 0.161 0.169 975,000 160,125 0.1642 35.70 34.62 35.70 34.62 36.34 4,534 35.317 1.22%
2004-06-10 0 0.164 0.158 0.167 0.154 0.168 930,000 146,985 0.1580 35.27 33.98 35.91 33.12 36.13 4,325 33.987 2.50%
2004-06-09 0 0.160 0.158 0.160 0.142 0.175 3,385,000 533,895 0.1577 34.41 33.98 34.41 30.54 37.63 15,741 33.918 -7.51%
2004-06-08 0 0.173 0.167 0.175 0.160 0.189 955,000 159,075 0.1666 37.20 35.91 37.63 34.41 40.64 4,441 35.820 -4.95%
2004-06-07 0 0.182 0.180 0.182 0.152 0.198 2,715,000 483,775 0.1782 39.14 38.71 39.14 32.69 42.58 12,625 38.318 -5.21%
2004-06-04 0 0.192 0.192 0.195 0.140 0.198 5,640,000 935,055 0.1658 41.29 41.29 41.93 30.11 42.58 26,227 35.652 20.00%
2004-06-03 0 0.160 0.154 0.165 0.127 0.217 5,740,000 962,070 0.1676 34.41 33.12 35.48 27.31 46.66 26,692 36.043 -24.88%
2004-06-02 0 0.213 0.195 0.213 0.199 0.255 3,590,000 746,235 0.2079 45.80 41.93 45.80 42.79 54.84 16,694 44.700 -11.25%
2004-06-01 0 0.240 0.220 0.240 0.220 0.240 1,275,000 286,945 0.2251 51.61 47.31 51.61 47.31 51.61 5,929 48.397 -4.00%
2004-05-31 0 0.250 0.200 0.255 0.250 0.260 220,000 56,400 0.2564 53.76 43.01 54.84 53.76 55.91 1,023 55.129 -1.96%
2004-05-28 0 0.255 0.230 0.255 0.237 0.280 410,000 108,760 0.2653 54.84 49.46 54.84 50.97 60.21 1,907 57.044 -3.77%
2004-05-27 0 0.265 - 0.265 0.245 0.280 1,970,000 532,010 0.2701 56.99 - 56.99 52.69 60.21 9,161 58.074 -5.36%
2004-05-25 0 0.280 0.248 0.280 0.250 0.280 605,000 156,250 0.2583 60.21 53.33 60.21 53.76 60.21 2,813 55.538 0.00%
2004-05-24 0 0.280 0.250 0.280 0.260 0.290 370,000 96,850 0.2618 60.21 53.76 60.21 55.91 62.36 1,721 56.289 -5.08%
2004-05-21 0 0.295 0.247 0.295 0.285 0.295 1,310,000 377,925 0.2885 63.44 53.12 63.44 61.29 63.44 6,092 62.039 3.51%
2004-05-20 0 0.285 0.250 0.285 0.247 0.305 760,000 215,485 0.2835 61.29 53.76 61.29 53.12 65.59 3,534 60.972 -3.39%
2004-05-19 0 0.295 0.247 0.295 0.275 0.295 595,000 169,025 0.2841 63.44 53.12 63.44 59.14 63.44 2,767 61.089 1.72%
2004-05-18 0 0.290 0.250 0.290 0.280 0.305 405,000 120,900 0.2985 62.36 53.76 62.36 60.21 65.59 1,883 64.195 0.00%
2004-05-17 0 0.290 0.245 0.290 0.295 0.310 1,010,000 305,500 0.3025 62.36 52.69 62.36 63.44 66.66 4,697 65.046 -12.12%
2004-05-14 0 0.330 0.280 0.330 0.280 0.340 680,000 215,600 0.3171 70.96 60.21 70.96 60.21 73.11 3,162 68.182 3.13%
2004-05-13 0 0.320 0.300 0.320 0.300 0.320 1,085,000 332,200 0.3062 68.81 64.51 68.81 64.51 68.81 5,045 65.841 1.59%
2004-05-12 0 0.315 0.300 0.315 0.315 0.345 1,855,000 601,575 0.3243 67.74 64.51 67.74 67.74 74.19 8,626 69.739 -3.08%
2004-05-11 0 0.325 0.295 0.325 0.320 0.330 630,000 205,125 0.3256 69.89 63.44 69.89 68.81 70.96 2,930 70.017 -1.52%
2004-05-10 0 0.330 0.270 0.330 0.300 0.350 2,075,000 685,750 0.3305 70.96 58.06 70.96 64.51 75.27 9,649 71.068 -5.71%
2004-05-07 0 0.350 0.335 0.350 0.315 0.355 610,000 208,675 0.3421 75.27 72.04 75.27 67.74 76.34 2,837 73.564 -2.78%
2004-05-06 0 0.360 0.345 0.360 0.350 0.360 540,000 192,025 0.3556 77.42 74.19 77.42 75.27 77.42 2,511 76.470 -2.70%
2004-05-05 0 0.370 0.350 0.370 0.350 0.375 1,235,000 449,475 0.3639 79.57 75.27 79.57 75.27 80.64 5,743 78.265 0.00%
2004-05-04 0 0.370 0.345 0.370 0.350 0.380 640,000 235,850 0.3685 79.57 74.19 79.57 75.27 81.72 2,976 79.247 -2.63%
2004-05-03 0 0.380 0.355 0.380 0.360 0.415 865,000 334,500 0.3867 81.72 76.34 81.72 77.42 89.24 4,022 83.159 2.70%
2004-04-30 0 0.370 0.330 0.370 0.340 0.370 870,000 313,625 0.3605 79.57 70.96 79.57 73.11 79.57 4,046 77.521 -1.33%
2004-04-29 0 0.375 0.340 0.375 0.370 0.380 345,000 129,075 0.3741 80.64 73.11 80.64 79.57 81.72 1,604 80.455 -3.85%
2004-04-28 0 0.390 0.360 0.390 0.375 0.390 1,530,000 578,200 0.3779 83.87 77.42 83.87 80.64 83.87 7,115 81.267 4.00%
2004-04-27 0 0.375 0.350 0.375 0.370 0.375 1,520,000 568,750 0.3742 80.64 75.27 80.64 79.57 80.64 7,068 80.465 -1.32%
2004-04-26 0 0.380 0.340 0.380 0.380 0.390 680,000 261,000 0.3838 81.72 73.11 81.72 81.72 83.87 3,162 82.539 -1.30%
2004-04-23 0 0.385 0.375 0.390 0.370 0.420 1,495,000 585,825 0.3919 82.79 80.64 83.87 79.57 90.32 6,952 84.266 -1.28%
2004-04-22 0 0.390 0.340 0.390 0.345 0.390 1,055,000 396,175 0.3755 83.87 73.11 83.87 74.19 83.87 4,906 80.754 -1.27%
2004-04-21 0 0.395 0.360 0.395 0.360 0.420 935,000 365,500 0.3909 84.94 77.42 84.94 77.42 90.32 4,348 84.063 -2.47%
2004-04-20 0 0.405 0.395 0.405 0.395 0.430 2,525,000 1,037,400 0.4109 87.09 84.94 87.09 84.94 92.47 11,742 88.351 -5.81%
2004-04-19 0 0.430 0.410 0.435 0.420 0.445 1,935,000 836,550 0.4323 92.47 88.17 93.54 90.32 95.69 8,998 92.969 -2.27%
2004-04-16 0 0.440 0.420 0.440 0.415 0.440 2,930,000 1,239,100 0.4229 94.62 90.32 94.62 89.24 94.62 13,625 90.942 4.76%
2004-04-15 0 0.420 0.415 0.420 0.415 0.430 860,000 366,950 0.4267 90.32 89.24 90.32 89.24 92.47 3,999 91.756 -2.33%
2004-04-14 0 0.430 0.425 0.430 0.425 0.435 880,000 378,150 0.4297 92.47 91.39 92.47 91.39 93.54 4,092 92.408 -1.15%
2004-04-13 0 0.435 0.425 0.435 0.425 0.440 715,000 311,325 0.4354 93.54 91.39 93.54 91.39 94.62 3,325 93.634 -1.14%
2004-04-08 0 0.440 0.435 0.440 0.440 0.475 1,280,000 569,750 0.4451 94.62 93.54 94.62 94.62 102.1 5,952 95.720 0.00%
2004-04-07 0 0.440 0.440 0.450 0.435 0.445 1,225,000 538,875 0.4399 94.62 94.62 96.77 93.54 95.69 5,697 94.597 1.15%
2004-04-06 0 0.435 0.425 0.435 0.430 0.440 475,000 206,500 0.4347 93.54 91.39 93.54 92.47 94.62 2,209 93.488 0.00%
2004-04-02 0 0.435 0.430 0.440 0.425 0.445 1,145,000 500,675 0.4373 93.54 92.47 94.62 91.39 95.69 5,324 94.032 -1.14%
2004-04-01 0 0.440 0.420 0.440 0.410 0.440 760,000 324,675 0.4272 94.62 90.32 94.62 88.17 94.62 3,534 91.868 3.53%
2004-03-31 0 0.425 0.420 0.425 0.420 0.430 1,130,000 476,500 0.4217 91.39 90.32 91.39 90.32 92.47 5,255 90.680 -1.16%
2004-03-30 0 0.430 0.430 0.435 0.425 0.440 570,000 248,250 0.4355 92.47 92.47 93.54 91.39 94.62 2,651 93.657 -3.37%
2004-03-29 0 0.445 0.425 0.445 0.420 0.445 1,445,000 628,225 0.4348 95.69 91.39 95.69 90.32 95.69 6,720 93.492 3.49%
2004-03-26 0 0.430 0.410 0.430 0.425 0.445 450,000 192,800 0.4284 92.47 88.17 92.47 91.39 95.69 2,093 92.134 -1.15%
2004-03-25 0 0.435 0.425 0.435 0.425 0.440 270,000 117,300 0.4344 93.54 91.39 93.54 91.39 94.62 1,256 93.425 -4.40%
2004-03-24 0 0.455 0.420 0.455 0.420 0.455 1,150,000 490,500 0.4265 97.85 90.32 97.85 90.32 97.85 5,348 91.721 7.06%
2004-03-23 0 0.425 0.400 0.430 0.400 0.430 390,000 166,550 0.4271 91.39 86.02 92.47 86.02 92.47 1,814 91.835 -1.16%
2004-03-22 0 0.430 0.410 0.430 0.415 0.445 1,215,000 515,625 0.4244 92.47 88.17 92.47 89.24 95.69 5,650 91.261 -3.37%
2004-03-19 0 0.445 0.440 0.445 0.435 0.450 1,020,000 451,050 0.4422 95.69 94.62 95.69 93.54 96.77 4,743 95.094 -1.11%
2004-03-18 0 0.450 0.450 0.455 0.435 0.465 1,580,000 712,500 0.4509 96.77 96.77 97.85 93.54 100.00 7,347 96.974 2.27%
2004-03-17 0 0.440 0.440 0.445 0.435 0.470 604,000 268,280 0.4442 94.62 94.62 95.69 93.54 101.1 2,809 95.517 -5.38%
2004-03-16 0 0.465 0.460 0.465 0.460 0.475 1,825,000 855,625 0.4688 100.00 98.92 100.00 98.92 102.1 8,487 100.82 1.09%
2004-03-15 0 0.460 0.455 0.460 0.460 0.485 2,390,000 1,136,750 0.4756 98.92 97.85 98.92 98.92 104.3 11,114 102.28 -2.13%
2004-03-12 0 0.470 0.450 0.475 0.435 0.475 1,345,000 608,075 0.4521 101.1 96.77 102.1 93.54 102.1 6,255 97.221 6.82%
2004-03-11 0 0.440 0.450 0.475 0.415 0.450 660,000 289,250 0.4383 94.62 96.77 102.1 89.24 96.77 3,069 94.245 4.76%
2004-03-10 0 0.420 0.430 0.435 0.415 0.450 260,000 112,700 0.4335 90.32 92.47 93.54 89.24 96.77 1,209 93.213 -5.62%
2004-03-09 0 0.445 0.440 0.450 0.440 0.450 405,000 181,050 0.4470 95.69 94.62 96.77 94.62 96.77 1,883 96.133 -3.26%
2004-03-08 0 0.460 0.440 0.460 0.440 0.460 965,000 435,650 0.4515 98.92 94.62 98.92 94.62 98.92 4,487 97.082 2.22%
2004-03-05 0 0.450 0.450 0.455 0.445 0.465 865,000 393,275 0.4547 96.77 96.77 97.85 95.69 100.00 4,022 97.770 -4.26%
2004-03-04 0 0.470 0.440 0.470 0.430 0.470 2,050,000 924,600 0.4510 101.1 94.62 101.1 92.47 101.1 9,533 96.990 3.30%
2004-03-03 0 0.455 0.455 0.460 0.455 0.480 1,280,000 592,375 0.4628 97.85 97.85 98.92 97.85 103.2 5,952 99.521 -2.15%
2004-03-02 0 0.465 0.465 0.470 0.455 0.520 3,030,000 1,430,350 0.4721 100.00 100.00 101.1 97.85 111.8 14,090 101.51 -3.12%
2004-03-01 0 0.480 0.465 0.480 0.445 0.510 4,630,000 2,197,550 0.4746 103.2 100.00 103.2 95.69 109.7 21,530 102.07 7.87%
2004-02-27 0 0.445 0.420 0.450 0.400 0.465 3,375,000 1,440,875 0.4269 95.69 90.32 96.77 86.02 100.00 15,694 91.808 -7.29%
2004-02-26 0 0.480 0.430 0.485 0.420 0.500 3,815,000 1,745,825 0.4576 103.2 92.47 104.3 90.32 107.5 17,741 98.409 -4.00%
2004-02-25 0 0.500 0.495 0.500 0.495 0.540 1,915,000 981,400 0.5125 107.5 106.4 107.5 106.4 116.1 8,905 110.21 -3.85%
2004-02-24 0 0.520 0.510 0.530 0.520 0.540 5,165,000 2,736,600 0.5298 111.8 109.7 114.0 111.8 116.1 24,018 113.94 -5.45%
2004-02-23 0 0.550 0.540 0.550 0.530 0.570 2,160,000 1,181,450 0.5470 118.3 116.1 118.3 114.0 122.6 10,044 117.62 1.85%
2004-02-20 0 0.540 0.530 0.540 0.540 0.600 2,045,000 1,162,000 0.5682 116.1 114.0 116.1 116.1 129.0 9,510 122.19 -10.00%
2004-02-19 0 0.600 0.570 0.600 0.570 0.670 5,060,000 3,146,500 0.6218 129.0 122.6 129.0 122.6 144.1 23,530 133.72 -4.76%
2004-02-18 0 0.630 0.610 0.640 0.550 0.660 14,870,000 8,559,250 0.5756 135.5 131.2 137.6 118.3 141.9 69,149 123.78 12.50%
2004-02-17 0 0.560 0.530 0.560 0.520 0.580 630,000 345,750 0.5488 120.4 114.0 120.4 111.8 124.7 2,930 118.02 0.00%
2004-02-16 0 0.560 0.540 0.560 0.540 0.590 635,000 355,350 0.5596 120.4 116.1 120.4 116.1 126.9 2,953 120.34 -5.08%
2004-02-13 0 0.590 0.570 0.590 0.580 0.600 950,000 563,300 0.5929 126.9 122.6 126.9 124.7 129.0 4,418 127.51 0.00%
2004-02-12 0 0.590 0.580 0.600 0.580 0.650 1,795,000 1,069,900 0.5960 126.9 124.7 129.0 124.7 139.8 8,347 128.18 -7.81%
2004-02-11 0 0.640 0.630 0.640 0.630 0.700 2,585,000 1,698,700 0.6571 137.6 135.5 137.6 135.5 150.5 12,021 141.31 6.67%
2004-02-10 1 - - - - - 0 0 - 129.0 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 129.0 - - - - 0 - 0.00%
2004-02-06 0 0.600 0.570 0.600 0.560 0.600 1,485,000 855,600 0.5762 129.0 122.6 129.0 120.4 129.0 6,906 123.90 0.00%
2004-02-05 0 0.600 0.590 0.600 0.570 0.610 440,000 261,550 0.5944 129.0 126.9 129.0 122.6 131.2 2,046 127.83 -1.64%
2004-02-04 0 0.610 0.600 0.620 0.600 0.620 885,000 539,950 0.6101 131.2 129.0 133.3 129.0 133.3 4,115 131.20 1.67%
2004-02-03 0 0.600 0.590 0.610 0.600 0.610 225,000 136,100 0.6049 129.0 126.9 131.2 129.0 131.2 1,046 130.08 -1.64%
2004-02-02 0 0.610 0.610 0.620 0.600 0.640 940,000 581,800 0.6189 131.2 131.2 133.3 129.0 137.6 4,371 133.10 -4.69%
2004-01-30 0 0.640 0.630 0.640 0.610 0.650 1,420,000 892,100 0.6282 137.6 135.5 137.6 131.2 139.8 6,603 135.10 3.23%
2004-01-29 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 133.3 131.2 133.3 133.3 133.3 465 133.33 0.00%
2004-01-28 0 0.620 0.600 0.620 0.600 0.640 120,000 74,500 0.6208 133.3 129.0 133.3 129.0 137.6 558 133.51 -1.59%
2004-01-27 0 0.630 0.600 0.640 0.570 0.640 1,320,000 801,700 0.6073 135.5 129.0 137.6 122.6 137.6 6,138 130.61 0.00%
2004-01-26 0 0.630 0.600 0.630 0.590 0.660 960,000 587,250 0.6117 135.5 129.0 135.5 126.9 141.9 4,464 131.55 -1.56%
2004-01-21 0 0.640 0.610 0.640 0.600 0.660 890,000 568,850 0.6392 137.6 131.2 137.6 129.0 141.9 4,139 137.45 0.00%
2004-01-20 0 0.640 0.630 0.640 0.600 0.650 2,145,000 1,334,750 0.6223 137.6 135.5 137.6 129.0 139.8 9,975 133.81 4.92%
2004-01-19 0 0.610 0.600 0.610 0.530 0.650 950,000 569,850 0.5998 131.2 129.0 131.2 114.0 139.8 4,418 128.99 -1.61%
2004-01-16 0 0.620 0.610 0.660 0.610 0.680 1,730,000 1,105,650 0.6391 133.3 131.2 141.9 131.2 146.2 8,045 137.44 -8.82%
2004-01-15 0 0.680 0.670 0.690 0.670 0.730 2,330,000 1,618,400 0.6946 146.2 144.1 148.4 144.1 157.0 10,835 149.37 -2.86%
2004-01-14 0 0.700 0.690 0.700 0.670 0.800 11,040,000 7,866,850 0.7126 150.5 148.4 150.5 144.1 172.0 51,338 153.24 2.94%
2004-01-13 0 0.680 0.670 0.680 0.610 0.720 2,415,000 1,648,250 0.6825 146.2 144.1 146.2 131.2 154.8 11,230 146.77 -2.86%
2004-01-12 0 0.700 0.680 0.710 0.600 0.750 10,180,000 6,929,200 0.6807 150.5 146.2 152.7 129.0 161.3 47,339 146.37 32.08%
2004-01-09 0 0.530 0.520 0.550 0.400 0.660 13,340,000 6,946,525 0.5207 114.0 111.8 118.3 86.02 141.9 62,034 111.98 43.24%
2004-01-08 0 0.370 0.370 0.395 0.340 0.420 790,000 304,850 0.3859 79.57 79.57 84.94 73.11 90.32 3,674 82.983 12.12%
2004-01-07 0 0.330 0.320 0.335 0.295 0.335 9,295,000 3,017,700 0.3247 70.96 68.81 72.04 63.44 72.04 43,224 69.816 10.00%
2004-01-06 0 0.300 0.265 0.300 0.295 0.300 320,000 95,150 0.2973 64.51 56.99 64.51 63.44 64.51 1,488 63.942 1.69%
2004-01-05 0 0.295 0.265 0.295 - - 0 0 - 63.44 56.99 63.44 - - 0 - -1.67%
2004-01-02 0 0.300 0.260 0.300 - - 100,000 29,500 0.2950 64.51 55.91 64.51 - - 465 63.438 -1.64%
2003-12-31 0 0.305 - 0.305 - - 0 0 - 65.59 - 65.59 - - 0 - -1.61%
2003-12-30 0 0.310 - 0.310 - - 0 0 - 66.66 - 66.66 - - 0 - -1.59%
2003-12-29 0 0.315 - 0.315 0.310 0.330 200,000 64,000 0.3200 67.74 - 67.74 66.66 70.96 930 68.814 3.28%
2003-12-24 0 0.305 0.280 0.310 0.300 0.305 1,100,000 335,000 0.3045 65.59 60.21 66.66 64.51 65.59 5,115 65.491 1.67%
2003-12-23 0 0.300 0.285 0.300 0.300 0.315 320,000 98,100 0.3066 64.51 61.29 64.51 64.51 67.74 1,488 65.924 -4.76%
2003-12-22 0 0.315 0.290 0.315 0.300 0.330 2,110,000 639,450 0.3031 67.74 62.36 67.74 64.51 70.96 9,812 65.171 5.00%
2003-12-19 0 0.300 0.295 0.310 0.300 0.315 530,000 159,450 0.3008 64.51 63.44 66.66 64.51 67.74 2,465 64.696 -3.23%
2003-12-18 0 0.310 0.290 0.315 0.285 0.340 1,275,000 399,350 0.3132 66.66 62.36 67.74 61.29 73.11 5,929 67.355 3.33%
2003-12-17 0 0.300 0.290 0.360 0.290 0.330 350,000 104,800 0.2994 64.51 62.36 77.42 62.36 70.96 1,628 64.390 -6.25%
2003-12-16 0 0.320 0.280 0.320 - - 0 0 - 68.81 60.21 68.81 - - 0 - 0.00%
2003-12-15 0 0.320 0.280 0.320 - - 0 0 - 68.81 60.21 68.81 - - 0 - 0.00%
2003-12-12 0 0.320 0.305 0.320 0.300 0.320 405,000 122,100 0.3015 68.81 65.59 68.81 64.51 68.81 1,883 64.832 6.67%
2003-12-11 0 0.300 0.250 0.320 0.300 0.335 9,180,000 2,778,900 0.3027 64.51 53.76 68.81 64.51 72.04 42,689 65.097 1.69%
2003-12-10 0 0.295 0.290 0.330 0.290 0.340 295,000 88,000 0.2983 63.44 62.36 70.96 62.36 73.11 1,372 64.149 -6.35%
2003-12-09 0 0.315 0.300 0.320 0.300 0.350 730,000 227,200 0.3112 67.74 64.51 68.81 64.51 75.27 3,395 66.929 -8.70%
2003-12-08 0 0.345 0.345 0.350 0.300 0.345 660,000 225,350 0.3414 74.19 74.19 75.27 64.51 74.19 3,069 73.425 -1.43%
2003-12-05 0 0.350 0.310 0.350 0.290 0.385 3,325,000 1,188,950 0.3576 75.27 66.66 75.27 62.36 82.79 15,462 76.895 -4.11%
2003-12-04 0 0.365 0.270 0.375 - - 0 0 - 78.49 58.06 80.64 - - 0 - 0.00%
2003-12-03 0 0.365 0.325 0.375 0.365 0.400 260,000 100,500 0.3865 78.49 69.89 80.64 78.49 86.02 1,209 83.123 0.00%
2003-12-02 0 0.365 0.360 0.365 0.310 0.375 810,000 286,800 0.3541 78.49 77.42 78.49 66.66 80.64 3,767 76.142 -3.95%
2003-12-01 0 0.380 0.350 0.380 0.370 0.380 190,000 71,100 0.3742 81.72 75.27 81.72 79.57 81.72 884 80.472 0.00%
2003-11-28 0 0.380 0.350 0.380 0.360 0.380 190,000 69,900 0.3679 81.72 75.27 81.72 77.42 81.72 884 79.114 0.00%
2003-11-27 0 0.380 0.375 0.380 0.360 0.410 1,575,000 593,950 0.3771 81.72 80.64 81.72 77.42 88.17 7,324 81.095 1.33%
2003-11-26 0 0.375 0.370 0.375 0.360 0.445 5,500,000 2,181,750 0.3967 80.64 79.57 80.64 77.42 95.69 25,576 85.304 -6.25%
2003-11-25 0 0.400 0.360 0.415 0.350 0.415 1,320,000 518,475 0.3928 86.02 77.42 89.24 75.27 89.24 6,138 84.466 14.29%
2003-11-24 0 0.350 0.330 0.380 0.330 0.350 920,000 307,875 0.3346 75.27 70.96 81.72 70.96 75.27 4,278 71.964 12.90%
2003-11-21 0 0.310 0.290 0.310 0.238 0.315 635,000 161,055 0.2536 66.66 62.36 66.66 51.18 67.74 2,953 54.542 28.10%
2003-11-20 0 0.242 0.242 - - - 0 0 - 52.04 52.04 - - - 0 - 0.83%
2003-11-19 0 0.240 0.230 0.240 0.240 0.248 1,010,000 250,400 0.2479 51.61 49.46 51.61 51.61 53.33 4,697 53.314 -7.69%
2003-11-18 0 0.260 0.260 - 0.244 0.260 515,000 129,730 0.2519 55.91 55.91 - 52.47 55.91 2,395 54.170 0.00%
2003-11-17 0 0.260 0.244 0.260 0.243 0.265 1,195,000 301,850 0.2526 55.91 52.47 55.91 52.26 56.99 5,557 54.319 -1.89%
2003-11-14 0 0.265 0.265 0.270 0.230 0.315 1,955,000 501,830 0.2567 56.99 56.99 58.06 49.46 67.74 9,091 55.200 -17.19%
2003-11-13 0 0.320 0.320 0.340 0.320 0.360 1,150,000 392,500 0.3413 68.81 68.81 73.11 68.81 77.42 5,348 73.395 -11.11%
2003-11-12 0 0.360 0.300 0.375 0.305 0.395 2,130,000 761,200 0.3574 77.42 64.51 80.64 65.59 84.94 9,905 76.850 -10.00%
2003-11-11 0 0.400 0.380 0.400 0.375 0.425 3,245,000 1,260,500 0.3884 86.02 81.72 86.02 80.64 91.39 15,090 83.533 3.90%
2003-11-10 0 0.385 0.375 0.385 0.310 0.400 4,225,000 1,469,550 0.3478 82.79 80.64 82.79 66.66 86.02 19,647 74.797 18.46%
2003-11-07 0 0.325 0.320 0.335 0.280 0.335 13,520,000 3,957,150 0.2927 69.89 68.81 72.04 60.21 72.04 62,871 62.941 8.33%
2003-11-06 0 0.300 0.265 0.300 0.260 0.300 6,710,000 1,852,100 0.2760 64.51 56.99 64.51 55.91 64.51 31,203 59.357 3.45%
2003-11-05 0 0.290 0.280 0.300 0.270 0.300 735,000 213,000 0.2898 62.36 60.21 64.51 58.06 64.51 3,418 62.319 -3.33%
2003-11-04 0 0.300 0.280 0.300 0.250 0.300 6,530,000 1,722,175 0.2637 64.51 60.21 64.51 53.76 64.51 30,366 56.714 1.69%
2003-11-03 0 0.295 0.260 0.295 0.234 0.300 7,210,000 1,800,365 0.2497 63.44 55.91 63.44 50.32 64.51 33,528 53.697 28.26%
2003-10-31 0 0.230 0.210 - 0.170 0.230 2,790,000 574,785 0.2060 49.46 45.16 - 36.56 49.46 12,974 44.303 37.72%
2003-10-30 0 0.167 0.165 0.169 0.163 0.170 1,790,000 299,005 0.1670 35.91 35.48 36.34 35.05 36.56 8,324 35.921 2.45%
2003-10-29 0 0.163 - 0.165 0.160 0.163 1,900,000 306,225 0.1612 35.05 - 35.48 34.41 35.05 8,835 34.659 1.88%
2003-10-28 0 0.160 - 0.160 0.160 0.162 1,500,000 241,500 0.1610 34.41 - 34.41 34.41 34.84 6,975 34.622 -0.62%
2003-10-27 0 0.161 - 0.161 - - 0 0 - 34.62 - 34.62 - - 0 - -0.62%
2003-10-24 0 0.162 - 0.166 0.162 0.162 110,000 17,820 0.1620 34.84 - 35.70 34.84 34.84 512 34.837 1.25%
2003-10-23 0 0.160 - 0.163 - - 0 0 - 34.41 - 35.05 - - 0 - 0.00%
2003-10-22 0 0.160 - 0.163 - - 0 0 - 34.41 - 35.05 - - 0 - 0.00%
2003-10-21 0 0.160 - 0.168 0.160 0.163 105,000 16,965 0.1616 34.41 - 36.13 34.41 35.05 488 34.745 0.00%
2003-10-20 0 0.160 - 0.160 - - 0 0 - 34.41 - 34.41 - - 0 - 0.00%
2003-10-17 0 0.160 - 0.160 - - 0 0 - 34.41 - 34.41 - - 0 - 0.00%
2003-10-16 0 0.160 - 0.160 - - 0 0 - 34.41 - 34.41 - - 0 - 0.00%
2003-10-15 0 0.160 - - 0.160 0.160 130,000 20,800 0.1600 34.41 - - 34.41 34.41 605 34.407 -1.84%
2003-10-14 0 0.163 - 0.171 - - 0 0 - 35.05 - 36.77 - - 0 - 0.00%
2003-10-13 0 0.163 - 0.163 - - 0 0 - 35.05 - 35.05 - - 0 - 0.00%
2003-10-10 0 0.163 - 0.170 - - 0 0 - 35.05 - 36.56 - - 0 - 0.00%
2003-10-09 0 0.163 - 0.171 - - 0 0 - 35.05 - 36.77 - - 0 - 0.00%
2003-10-08 0 0.163 - 0.171 - - 0 0 - 35.05 - 36.77 - - 0 - 0.00%
2003-10-07 0 0.163 - 0.164 - - 0 0 - 35.05 - 35.27 - - 0 - 0.00%
2003-10-06 0 0.163 - 0.164 - - 0 0 - 35.05 - 35.27 - - 0 - 0.00%
2003-10-03 0 0.163 - 0.164 - - 0 0 - 35.05 - 35.27 - - 0 - 0.00%
2003-10-02 0 0.163 - 0.163 - - 0 0 - 35.05 - 35.05 - - 0 - 0.00%
2003-09-30 0 0.163 - 0.169 - - 0 0 - 35.05 - 36.34 - - 0 - 0.00%
2003-09-29 0 0.163 - 0.163 - - 0 0 - 35.05 - 35.05 - - 0 - 0.00%
2003-09-26 0 0.163 - 0.163 - - 0 0 - 35.05 - 35.05 - - 0 - 0.00%
2003-09-25 0 0.163 - 0.163 - - 0 0 - 35.05 - 35.05 - - 0 - 0.00%
2003-09-24 0 0.163 - 0.163 - - 0 0 - 35.05 - 35.05 - - 0 - 0.00%
2003-09-23 0 0.163 - 0.163 0.164 0.164 20,000 3,280 0.1640 35.05 - 35.05 35.27 35.27 93 35.267 0.00%
2003-09-22 0 0.163 0.163 0.164 - - 10,000 1,630 0.1630 35.05 35.05 35.27 - - 47 35.052 0.00%
2003-09-19 0 0.163 - 0.165 - - 0 0 - 35.05 - 35.48 - - 0 - 0.00%
2003-09-18 0 0.163 - 0.165 - - 0 0 - 35.05 - 35.48 - - 0 - 0.00%
2003-09-17 0 0.163 - 0.163 - - 0 0 - 35.05 - 35.05 - - 0 - 0.00%
2003-09-16 0 0.163 - 0.168 - - 0 0 - 35.05 - 36.13 - - 0 - 0.00%
2003-09-15 0 0.163 - 0.163 0.163 0.163 80,000 13,040 0.1630 35.05 - 35.05 35.05 35.05 372 35.052 5.16%
2003-09-11 0 0.155 - - - - 0 0 - 33.33 - - - - 0 - 0.00%
2003-09-10 0 0.155 - 0.163 - - 0 0 - 33.33 - 35.05 - - 0 - 0.00%
2003-09-09 0 0.155 - 0.155 0.155 0.155 5,000 775 0.1550 33.33 - 33.33 33.33 33.33 23 33.332 4.03%
2003-09-08 0 0.149 - 0.155 - - 0 0 - 32.04 - 33.33 - - 0 - 0.00%
2003-09-05 0 0.149 - 0.157 - - 0 0 - 32.04 - 33.76 - - 0 - 0.00%
2003-09-04 0 0.149 0.149 0.155 - - 0 0 - 32.04 32.04 33.33 - - 0 - 1.36%
2003-09-03 0 0.147 - 0.157 0.147 0.147 100,000 14,700 0.1470 31.61 - 33.76 31.61 31.61 465 31.611 -2.00%
2003-09-02 0 0.150 0.147 0.155 - - 0 0 - 32.26 31.61 33.33 - - 0 - 0.00%
2003-09-01 0 0.150 0.147 0.158 - - 0 0 - 32.26 31.61 33.98 - - 0 - 0.00%
2003-08-29 0 0.150 0.147 0.158 - - 0 0 - 32.26 31.61 33.98 - - 0 - 0.00%
2003-08-28 0 0.150 - 0.158 - - 0 0 - 32.26 - 33.98 - - 0 - 0.00%
2003-08-27 0 0.150 0.150 0.158 0.150 0.150 50,000 7,500 0.1500 32.26 32.26 33.98 32.26 32.26 233 32.257 0.00%
2003-08-26 0 0.150 0.147 0.150 0.150 0.150 330,000 49,500 0.1500 32.26 31.61 32.26 32.26 32.26 1,535 32.257 0.00%
2003-08-25 0 0.150 - 0.158 - - 0 0 - 32.26 - 33.98 - - 0 - 0.00%
2003-08-22 0 0.150 - 0.158 - - 0 0 - 32.26 - 33.98 - - 0 - 0.00%
2003-08-21 0 0.150 0.147 0.159 0.150 0.150 300,000 45,000 0.1500 32.26 31.61 34.19 32.26 32.26 1,395 32.257 -0.66%
2003-08-20 0 0.151 - 0.159 - - 0 0 - 32.47 - 34.19 - - 0 - 0.00%
2003-08-19 0 0.151 0.147 0.158 - - 0 0 - 32.47 31.61 33.98 - - 0 - 0.00%
2003-08-18 0 0.151 0.147 0.159 - - 0 0 - 32.47 31.61 34.19 - - 0 - 0.00%
2003-08-15 0 0.151 0.147 0.160 0.150 0.152 935,000 141,115 0.1509 32.47 31.61 34.41 32.26 32.69 4,348 32.456 0.00%
2003-08-14 0 0.151 0.146 0.152 0.147 0.151 835,000 123,775 0.1482 32.47 31.40 32.69 31.61 32.47 3,883 31.877 0.00%
2003-08-13 0 0.151 0.147 0.151 0.146 0.151 285,000 42,585 0.1494 32.47 31.61 32.47 31.40 32.47 1,325 32.132 0.67%
2003-08-12 0 0.150 0.150 0.162 0.142 0.162 1,960,000 298,780 0.1524 32.26 32.26 34.84 30.54 34.84 9,114 32.781 11.11%
2003-08-11 0 0.135 - 0.142 - - 0 0 - 29.03 - 30.54 - - 0 - 0.00%
2003-08-08 0 0.135 - 0.135 - - 0 0 - 29.03 - 29.03 - - 0 - -0.74%
2003-08-07 0 0.136 - 0.136 - - 0 0 - 29.25 - 29.25 - - 0 - -2.16%
2003-08-06 0 0.139 0.120 0.139 0.124 0.141 1,480,000 191,115 0.1291 29.89 25.81 29.89 26.67 30.32 6,882 27.769 -6.71%
2003-08-05 0 0.149 - 0.149 0.148 0.149 420,000 62,535 0.1489 32.04 - 32.04 31.83 32.04 1,953 32.019 0.00%
2003-08-04 0 0.149 - 0.149 - - 0 0 - 32.04 - 32.04 - - 0 - 0.00%
2003-08-01 0 0.149 0.123 0.149 0.126 0.154 430,000 60,270 0.1402 32.04 26.45 32.04 27.10 33.12 2,000 30.141 2.76%
2003-07-31 0 0.145 0.145 0.150 0.131 0.150 595,000 81,330 0.1367 31.18 31.18 32.26 28.17 32.26 2,767 29.394 3.57%
2003-07-30 0 0.140 0.148 0.150 0.140 0.153 955,000 143,265 0.1500 30.11 31.83 32.26 30.11 32.90 4,441 32.260 -5.41%
2003-07-29 0 0.148 0.148 0.159 0.112 0.210 2,405,000 410,555 0.1707 31.83 31.83 34.19 24.08 45.16 11,184 36.710 -26.00%
2003-07-28 0 0.200 0.186 0.200 0.162 0.212 2,280,000 420,125 0.1843 43.01 40.00 43.01 34.84 45.59 10,602 39.625 -47.37%
2003-07-25 0 0.380 - 0.380 0.380 0.385 80,000 30,725 0.3841 81.72 - 81.72 81.72 82.79 372 82.590 2.70%
2003-07-24 0 0.370 - 0.370 0.375 0.375 25,000 9,375 0.3750 79.57 - 79.57 80.64 80.64 116 80.642 0.00%
2003-07-23 0 0.370 - 0.370 - - 0 0 - 79.57 - 79.57 - - 0 - 0.00%
2003-07-22 0 0.370 0.310 0.380 0.360 0.400 450,000 177,250 0.3939 79.57 66.66 81.72 77.42 86.02 2,093 84.703 -6.33%
2003-07-21 0 0.395 0.330 0.395 0.395 0.400 85,000 33,875 0.3985 84.94 70.96 84.94 84.94 86.02 395 85.701 3.95%
2003-07-18 0 0.380 0.360 0.385 0.370 0.380 80,000 29,900 0.3738 81.72 77.42 82.79 79.57 81.72 372 80.373 -5.00%
2003-07-17 0 0.400 0.350 0.400 0.380 0.405 630,000 250,025 0.3969 86.02 75.27 86.02 81.72 87.09 2,930 85.343 0.00%
2003-07-16 0 0.400 0.370 0.400 0.370 0.400 1,000,000 391,250 0.3913 86.02 79.57 86.02 79.57 86.02 4,650 84.136 14.29%
2003-07-15 0 0.350 0.300 0.385 0.350 0.395 630,000 244,350 0.3879 75.27 64.51 82.79 75.27 84.94 2,930 83.406 -9.09%
2003-07-14 0 0.385 - 0.385 0.395 0.410 1,020,000 413,500 0.4054 82.79 - 82.79 84.94 88.17 4,743 87.177 -6.10%
2003-07-11 0 0.410 - 0.415 0.410 0.410 300,000 123,000 0.4100 88.17 - 89.24 88.17 88.17 1,395 88.168 1.23%
2003-07-10 0 0.405 - 0.410 0.405 0.410 355,000 144,775 0.4078 87.09 - 88.17 87.09 88.17 1,651 87.699 0.00%
2003-07-09 0 0.405 - 0.410 0.405 0.405 290,000 117,450 0.4050 87.09 - 88.17 87.09 87.09 1,349 87.093 1.25%
2003-07-08 0 0.400 0.330 0.415 0.380 0.420 370,000 149,400 0.4038 86.02 70.96 89.24 81.72 90.32 1,721 86.831 -1.23%
2003-07-07 0 0.405 - 0.410 0.405 0.425 430,000 177,550 0.4129 87.09 - 88.17 87.09 91.39 2,000 88.793 -1.22%
2003-07-04 0 0.410 - 0.415 0.405 0.420 460,000 188,300 0.4093 88.17 - 89.24 87.09 90.32 2,139 88.028 -2.38%
2003-07-03 0 0.420 - 0.420 0.400 0.420 300,000 121,250 0.4042 90.32 - 90.32 86.02 90.32 1,395 86.914 -1.18%
2003-07-02 0 0.425 - 0.440 0.400 0.425 300,000 124,750 0.4158 91.39 - 94.62 86.02 91.39 1,395 89.422 6.25%
2003-06-30 0 0.400 - 0.435 0.395 0.400 300,000 119,500 0.3983 86.02 - 93.54 84.94 86.02 1,395 85.659 1.27%
2003-06-27 0 0.395 - 0.430 0.395 0.395 160,000 63,200 0.3950 84.94 - 92.47 84.94 84.94 744 84.942 1.28%
2003-06-26 0 0.390 - 0.390 0.390 0.390 120,000 46,800 0.3900 83.87 - 83.87 83.87 83.87 558 83.867 0.00%
2003-06-25 0 0.390 - - 0.390 0.405 165,000 64,425 0.3905 83.87 - - 83.87 87.09 767 83.965 6.85%
2003-06-24 0 0.365 - 0.370 0.365 0.420 1,100,000 430,000 0.3909 78.49 - 79.57 78.49 90.32 5,115 84.063 -12.05%
2003-06-23 0 0.415 0.360 0.420 0.410 0.420 3,900,000 1,626,600 0.4171 89.24 77.42 90.32 88.17 90.32 18,136 89.690 -1.19%
2003-06-20 0 0.420 0.385 0.420 0.415 0.420 3,200,000 1,334,000 0.4169 90.32 82.79 90.32 89.24 90.32 14,881 89.646 0.00%
2003-06-19 0 0.420 0.380 0.425 0.420 0.425 3,305,000 1,396,100 0.4224 90.32 81.72 91.39 90.32 91.39 15,369 90.839 -1.18%
2003-06-18 0 0.425 0.375 0.430 0.415 0.425 3,780,000 1,578,450 0.4176 91.39 80.64 92.47 89.24 91.39 17,578 89.798 2.41%
2003-06-17 0 0.415 0.380 0.415 0.410 0.415 5,300,000 2,196,000 0.4143 89.24 81.72 89.24 88.17 89.24 24,646 89.101 0.00%
2003-06-16 0 0.415 0.380 0.420 0.415 0.435 4,050,000 1,705,750 0.4212 89.24 81.72 90.32 89.24 93.54 18,833 90.571 -1.19%
2003-06-13 0 0.420 0.360 0.420 0.400 0.420 4,245,000 1,748,950 0.4120 90.32 77.42 90.32 86.02 90.32 19,740 88.599 5.00%
2003-06-12 0 0.400 0.380 0.405 0.385 0.400 2,170,000 849,550 0.3915 86.02 81.72 87.09 82.79 86.02 10,091 84.189 3.90%
2003-06-11 0 0.385 0.370 0.390 0.385 0.385 1,080,000 415,800 0.3850 82.79 79.57 83.87 82.79 82.79 5,022 82.792 0.00%
2003-06-10 0 0.385 0.350 0.390 0.350 0.400 3,300,000 1,284,250 0.3892 82.79 75.27 83.87 75.27 86.02 15,346 83.688 -2.53%
2003-06-09 0 0.395 0.350 0.395 0.390 0.395 4,200,000 1,652,000 0.3933 84.94 75.27 84.94 83.87 84.94 19,531 84.584 0.00%
2003-06-06 0 0.395 0.380 0.395 0.395 0.400 3,770,000 1,498,150 0.3974 84.94 81.72 84.94 84.94 86.02 17,531 85.456 -1.25%
2003-06-05 0 0.400 0.355 0.405 0.400 0.405 3,100,000 1,246,000 0.4019 86.02 76.34 87.09 86.02 87.09 14,416 86.434 0.00%
2003-06-03 0 0.400 0.385 0.410 0.390 0.400 5,100,000 2,023,500 0.3968 86.02 82.79 88.17 83.87 86.02 23,716 85.322 2.56%
2003-06-02 0 0.390 0.350 0.390 0.380 0.395 4,400,000 1,706,700 0.3879 83.87 75.27 83.87 81.72 84.94 20,461 83.413 0.00%
2003-05-30 0 0.390 0.360 0.395 0.390 0.405 3,050,000 1,207,250 0.3958 83.87 77.42 84.94 83.87 87.09 14,183 85.119 -3.70%
2003-05-29 0 0.405 0.395 0.405 0.400 0.415 3,160,000 1,293,750 0.4094 87.09 84.94 87.09 86.02 89.24 14,695 88.042 -3.57%
2003-05-28 0 0.420 0.405 0.425 0.400 0.425 4,230,000 1,737,000 0.4106 90.32 87.09 91.39 86.02 91.39 19,670 88.305 5.00%
2003-05-27 0 0.400 0.350 0.400 0.385 0.405 3,185,000 1,261,650 0.3961 86.02 75.27 86.02 82.79 87.09 14,811 85.184 3.90%
2003-05-26 0 0.385 0.340 0.385 0.365 0.390 1,785,000 676,150 0.3788 82.79 73.11 82.79 78.49 83.87 8,301 81.458 2.67%
2003-05-23 0 0.375 - 0.380 0.375 0.385 1,180,000 446,900 0.3787 80.64 - 81.72 80.64 82.79 5,487 81.443 -1.32%
2003-05-22 0 0.380 - 0.385 0.375 0.380 2,700,000 1,022,650 0.3788 81.72 - 82.79 80.64 81.72 12,556 81.450 -1.30%
2003-05-21 0 0.385 - 0.385 0.380 0.385 1,710,000 651,800 0.3812 82.79 - 82.79 81.72 82.79 7,952 81.968 1.32%
2003-05-20 0 0.380 - 0.385 0.380 0.380 930,000 353,400 0.3800 81.72 - 82.79 81.72 81.72 4,325 81.717 0.00%
2003-05-19 0 0.380 - 0.385 0.380 0.385 800,000 306,500 0.3831 81.72 - 82.79 81.72 82.79 3,720 82.389 -2.56%
2003-05-16 0 0.390 - 0.390 0.385 0.390 640,000 247,100 0.3861 83.87 - 83.87 82.79 83.87 2,976 83.027 2.63%
2003-05-15 0 0.380 - 0.380 0.375 0.380 650,000 245,350 0.3775 81.72 - 81.72 80.64 81.72 3,023 81.171 0.00%
2003-05-14 0 0.380 - 0.380 0.380 0.385 770,000 293,600 0.3813 81.72 - 81.72 81.72 82.79 3,581 81.996 -1.30%
2003-05-13 0 0.385 - 0.390 0.380 0.385 790,000 302,550 0.3830 82.79 - 83.87 81.72 82.79 3,674 82.356 1.32%
2003-05-12 0 0.380 - 0.380 0.380 0.385 550,000 210,750 0.3832 81.72 - 81.72 81.72 82.79 2,558 82.401 -1.30%
2003-05-09 0 0.385 - 0.385 0.385 0.385 640,000 246,400 0.3850 82.79 - 82.79 82.79 82.79 2,976 82.792 0.00%
2003-05-07 0 0.385 - 0.385 0.385 0.390 600,000 233,000 0.3883 82.79 - 82.79 82.79 83.87 2,790 83.509 0.00%
2003-05-06 0 0.385 - 0.390 0.385 0.395 565,000 219,675 0.3888 82.79 - 83.87 82.79 84.94 2,627 83.610 -2.53%
2003-05-05 0 0.395 - 0.395 0.395 0.400 980,000 388,850 0.3968 84.94 - 84.94 84.94 86.02 4,557 85.326 2.60%
2003-05-02 0 0.385 - 0.390 0.385 0.390 840,000 325,000 0.3869 82.79 - 83.87 82.79 83.87 3,906 83.202 0.00%
2003-04-30 0 0.385 - 0.360 0.380 0.390 1,155,000 443,450 0.3839 82.79 - 77.42 81.72 83.87 5,371 82.564 -1.28%
2003-04-29 0 0.390 - 0.390 0.390 0.395 620,000 242,300 0.3908 83.87 - 83.87 83.87 84.94 2,883 84.041 0.00%
2003-04-28 0 0.390 - 0.395 0.355 0.400 820,000 323,100 0.3940 83.87 - 84.94 76.34 86.02 3,813 84.733 -1.27%
2003-04-25 0 0.395 0.355 0.400 0.395 0.400 800,000 317,500 0.3969 84.94 76.34 86.02 84.94 86.02 3,720 85.346 0.00%
2003-04-24 0 0.395 0.355 0.400 0.395 0.405 1,120,000 447,400 0.3995 84.94 76.34 86.02 84.94 87.09 5,208 85.902 -1.25%
2003-04-23 0 0.400 0.360 0.405 0.400 0.405 1,170,000 469,850 0.4016 86.02 77.42 87.09 86.02 87.09 5,441 86.358 -1.23%
2003-04-22 0 0.405 0.365 0.405 0.395 0.405 1,290,000 517,950 0.4015 87.09 78.49 87.09 84.94 87.09 5,999 86.343 1.25%
2003-04-17 0 0.400 0.360 0.405 0.400 0.405 610,000 245,100 0.4018 86.02 77.42 87.09 86.02 87.09 2,837 86.405 -1.23%
2003-04-16 0 0.405 0.360 0.405 0.400 0.410 940,000 380,100 0.4044 87.09 77.42 87.09 86.02 88.17 4,371 86.956 0.00%
2003-04-15 0 0.405 0.355 0.405 0.400 0.410 1,040,000 418,300 0.4022 87.09 76.34 87.09 86.02 88.17 4,836 86.493 2.53%
2003-04-14 0 0.395 - 0.395 0.400 0.405 1,190,000 477,775 0.4015 84.94 - 84.94 86.02 87.09 5,534 86.338 0.00%
2003-04-11 0 0.395 - 0.400 - - 0 0 - 84.94 - 86.02 - - 0 - 0.00%
2003-04-10 0 0.395 - 0.400 - - 0 0 - 84.94 - 86.02 - - 0 - 0.00%
2003-04-09 0 0.395 - 0.400 0.395 0.400 530,000 210,000 0.3962 84.94 - 86.02 84.94 86.02 2,465 85.206 -1.25%
2003-04-08 0 0.400 - 0.400 0.400 0.405 455,000 182,500 0.4011 86.02 - 86.02 86.02 87.09 2,116 86.254 1.27%
2003-04-07 0 0.395 - 0.395 - - 0 0 - 84.94 - 84.94 - - 0 - 0.00%
2003-04-04 0 0.395 - 0.395 - - 0 0 - 84.94 - 84.94 - - 0 - 0.00%
2003-04-03 0 0.395 - 0.395 - - 0 0 - 84.94 - 84.94 - - 0 - 0.00%
2003-04-02 0 0.395 - 0.395 - - 0 0 - 84.94 - 84.94 - - 0 - 0.00%
2003-04-01 0 0.395 - 0.395 0.400 0.400 250,000 100,000 0.4000 84.94 - 84.94 86.02 86.02 1,163 86.018 0.00%
2003-03-31 0 0.395 - 0.395 - - 0 0 - 84.94 - 84.94 - - 0 - 0.00%
2003-03-28 0 0.395 - 0.395 - - 0 0 - 84.94 - 84.94 - - 0 - -1.25%
2003-03-27 0 0.400 0.380 0.400 0.405 0.405 80,000 32,400 0.4050 86.02 81.72 86.02 87.09 87.09 372 87.093 0.00%
2003-03-26 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 86.02 81.72 86.02 86.02 86.02 465 86.018 1.27%
2003-03-25 0 0.395 0.380 0.430 0.395 0.395 435,000 171,825 0.3950 84.94 81.72 92.47 84.94 84.94 2,023 84.942 -1.25%
2003-03-24 0 0.400 - 0.400 0.405 0.440 970,000 408,300 0.4209 86.02 - 86.02 87.09 94.62 4,511 90.518 -5.88%
2003-03-21 0 0.425 - 0.430 0.425 0.440 420,000 181,050 0.4311 91.39 - 92.47 91.39 94.62 1,953 92.699 -3.41%
2003-03-20 0 0.440 0.400 0.445 0.440 0.455 425,000 190,025 0.4471 94.62 86.02 95.69 94.62 97.85 1,976 96.150 -1.12%
2003-03-19 0 0.445 - 0.445 0.415 0.450 320,000 136,600 0.4269 95.69 - 95.69 89.24 96.77 1,488 91.797 -1.11%
2003-03-18 0 0.450 0.435 0.455 0.435 0.485 1,870,000 847,350 0.4531 96.77 93.54 97.85 93.54 104.3 8,696 97.443 -2.17%
2003-03-17 0 0.460 0.440 0.460 0.455 0.465 1,035,000 476,200 0.4601 98.92 94.62 98.92 97.85 100.00 4,813 98.941 -1.08%
2003-03-14 0 0.465 0.445 0.470 0.460 0.475 870,000 407,850 0.4688 100.00 95.69 101.1 98.92 102.1 4,046 100.81 0.00%
2003-03-13 0 0.465 0.440 0.465 0.465 0.475 1,300,000 608,000 0.4677 100.00 94.62 100.00 100.00 102.1 6,045 100.57 -1.06%
2003-03-12 0 0.470 0.440 0.475 0.470 0.480 1,090,000 516,250 0.4736 101.1 94.62 102.1 101.1 103.2 5,069 101.85 0.00%
2003-03-11 0 0.470 0.440 0.475 0.465 0.475 1,460,000 688,700 0.4717 101.1 94.62 102.1 100.00 102.1 6,789 101.44 -1.05%
2003-03-10 0 0.475 0.440 0.475 0.475 0.480 800,000 382,600 0.4783 102.1 94.62 102.1 102.1 103.2 3,720 102.84 -1.04%
2003-03-07 0 0.480 0.430 0.480 0.475 0.480 1,120,000 534,600 0.4773 103.2 92.47 103.2 102.1 103.2 5,208 102.65 0.00%
2003-03-06 0 0.480 0.430 0.480 0.480 0.490 180,000 87,200 0.4844 103.2 92.47 103.2 103.2 105.4 837 104.18 2.13%
2003-03-05 0 0.470 0.430 0.470 0.470 0.480 910,000 395,050 0.4341 101.1 92.47 101.1 101.1 103.2 4,232 93.355 -2.08%
2003-03-04 0 0.480 - 0.480 0.520 0.520 80,000 41,600 0.5200 103.2 - 103.2 111.8 111.8 372 111.82 -7.69%
2003-03-03 0 0.520 - 0.540 - - 0 0 - 111.8 - 116.1 - - 0 - 0.00%
2003-02-28 0 0.520 0.490 0.540 0.520 0.530 200,000 104,800 0.5240 111.8 105.4 116.1 111.8 114.0 930 112.68 1.96%
2003-02-27 0 0.510 0.495 0.520 0.500 0.510 200,000 101,000 0.5050 109.7 106.4 111.8 107.5 109.7 930 108.60 2.00%
2003-02-26 0 0.500 0.500 0.520 - - 0 0 - 107.5 107.5 111.8 - - 0 - 0.00%
2003-02-25 0 0.500 - 0.520 - - 0 0 - 107.5 - 111.8 - - 0 - 0.00%
2003-02-24 0 0.500 - 0.520 0.500 0.500 100,000 50,000 0.5000 107.5 - 111.8 107.5 107.5 465 107.52 -3.85%
2003-02-21 0 0.520 0.490 0.530 0.500 0.520 450,000 230,000 0.5111 111.8 105.4 114.0 107.5 111.8 2,093 109.91 0.00%
2003-02-20 0 0.520 - 0.530 0.500 0.520 400,000 206,000 0.5150 111.8 - 114.0 107.5 111.8 1,860 110.75 0.00%
2003-02-19 0 0.520 - 0.530 0.495 0.520 500,000 257,500 0.5150 111.8 - 114.0 106.4 111.8 2,325 110.75 0.00%
2003-02-18 0 0.520 - 0.530 0.495 0.520 440,000 225,800 0.5132 111.8 - 114.0 106.4 111.8 2,046 110.36 0.00%
2003-02-17 0 0.520 - 0.530 0.490 0.530 425,000 219,250 0.5159 111.8 - 114.0 105.4 114.0 1,976 110.94 0.00%
2003-02-14 0 0.520 - 0.520 0.500 0.520 500,000 258,000 0.5160 111.8 - 111.8 107.5 111.8 2,325 110.96 -1.89%
2003-02-13 0 0.530 - 0.540 0.510 0.530 500,000 263,000 0.5260 114.0 - 116.1 109.7 114.0 2,325 113.11 1.92%
2003-02-12 0 0.520 0.500 0.530 0.510 0.520 450,000 233,500 0.5189 111.8 107.5 114.0 109.7 111.8 2,093 111.58 0.00%
2003-02-11 0 0.520 0.510 0.530 0.510 0.530 300,000 156,500 0.5217 111.8 109.7 114.0 109.7 114.0 1,395 112.18 -3.70%
2003-02-10 0 0.540 0.510 0.540 0.520 0.540 450,000 240,500 0.5344 116.1 109.7 116.1 111.8 116.1 2,093 114.93 1.89%
2003-02-07 0 0.530 0.510 0.530 0.520 0.540 600,000 322,000 0.5367 114.0 109.7 114.0 111.8 116.1 2,790 115.41 -1.85%
2003-02-06 0 0.540 0.510 0.540 0.520 0.540 500,000 266,000 0.5320 116.1 109.7 116.1 111.8 116.1 2,325 114.40 0.00%
2003-02-05 0 0.540 0.510 0.550 0.520 0.540 520,000 277,600 0.5338 116.1 109.7 118.3 111.8 116.1 2,418 114.80 0.00%
2003-02-04 0 0.540 0.480 0.550 0.540 0.550 380,000 206,000 0.5421 116.1 103.2 118.3 116.1 118.3 1,767 116.58 0.00%
2003-01-30 0 0.540 0.510 0.550 0.540 0.540 395,000 213,300 0.5400 116.1 109.7 118.3 116.1 116.1 1,837 116.12 0.00%
2003-01-29 0 0.540 0.520 0.540 0.540 0.540 490,000 264,600 0.5400 116.1 111.8 116.1 116.1 116.1 2,279 116.12 0.00%
2003-01-28 0 0.540 0.510 0.550 0.540 0.550 380,000 206,350 0.5430 116.1 109.7 118.3 116.1 118.3 1,767 116.77 -1.82%
2003-01-27 0 0.550 0.520 0.550 0.540 0.550 3,040,000 1,643,100 0.5405 118.3 111.8 118.3 116.1 118.3 14,137 116.23 0.00%
2003-01-24 0 0.550 0.520 0.550 0.540 0.550 3,045,000 1,645,300 0.5403 118.3 111.8 118.3 116.1 118.3 14,160 116.19 0.00%
2003-01-23 0 0.550 0.520 0.550 0.510 0.550 2,250,000 1,207,000 0.5364 118.3 111.8 118.3 109.7 118.3 10,463 115.36 0.00%
2003-01-22 0 0.550 0.510 0.560 0.510 0.550 2,515,000 1,345,950 0.5352 118.3 109.7 120.4 109.7 118.3 11,695 115.08 0.00%
2003-01-21 0 0.550 0.530 0.570 0.540 0.560 1,600,000 883,000 0.5519 118.3 114.0 122.6 116.1 120.4 7,440 118.68 -5.17%
2003-01-20 0 0.580 0.550 0.590 0.500 0.580 3,625,000 1,960,700 0.5409 124.7 118.3 126.9 107.5 124.7 16,857 116.31 13.73%
2003-01-17 0 0.510 0.495 0.510 0.500 0.510 2,785,000 1,405,700 0.5047 109.7 106.4 109.7 107.5 109.7 12,951 108.54 0.00%
2003-01-16 0 0.510 0.495 0.520 0.500 0.510 3,275,000 1,664,850 0.5084 109.7 106.4 111.8 107.5 109.7 15,229 109.32 0.00%
2003-01-15 0 0.510 0.500 0.520 0.510 0.520 3,080,000 1,571,800 0.5103 109.7 107.5 111.8 109.7 111.8 14,323 109.74 2.00%
2003-01-14 0 0.500 0.495 0.510 0.500 0.510 3,830,000 1,949,200 0.5089 107.5 106.4 109.7 107.5 109.7 17,810 109.44 -1.96%
2003-01-13 0 0.510 0.500 0.520 0.510 0.520 3,470,000 1,773,650 0.5111 109.7 107.5 111.8 109.7 111.8 16,136 109.92 0.00%
2003-01-10 0 0.510 0.500 0.520 0.500 0.510 3,300,000 1,668,800 0.5057 109.7 107.5 111.8 107.5 109.7 15,346 108.75 2.00%
2003-01-09 0 0.500 0.490 0.510 0.495 0.500 1,850,000 923,000 0.4989 107.5 105.4 109.7 106.4 107.5 8,603 107.29 -1.96%
2003-01-08 0 0.510 0.500 0.530 0.490 0.510 1,950,000 968,500 0.4967 109.7 107.5 114.0 105.4 109.7 9,068 106.81 3.03%
2003-01-07 0 0.495 0.475 0.500 0.470 0.500 2,500,000 1,231,750 0.4927 106.4 102.1 107.5 101.1 107.5 11,626 105.95 0.00%
2003-01-06 0 0.495 0.460 0.500 0.490 0.495 2,300,000 1,129,500 0.4911 106.4 98.92 107.5 105.4 106.4 10,695 105.61 1.02%
2003-01-03 0 0.490 0.460 0.495 0.485 0.500 2,400,000 1,177,500 0.4906 105.4 98.92 106.4 104.3 107.5 11,161 105.51 0.00%
2003-01-02 0 0.490 0.460 0.495 0.490 0.495 2,100,000 1,032,500 0.4917 105.4 98.92 106.4 105.4 106.4 9,765 105.73 0.00%
2002-12-31 0 0.490 0.450 0.495 - - 0 0 - 105.4 96.77 106.4 - - 0 - 0.00%
2002-12-30 0 0.490 0.450 0.495 0.460 0.490 2,600,000 1,263,000 0.4858 105.4 96.77 106.4 98.92 105.4 12,091 104.46 0.00%
2002-12-27 0 0.490 0.470 0.495 0.470 0.495 2,045,000 1,005,775 0.4918 105.4 101.1 106.4 101.1 106.4 9,510 105.76 -1.01%
2002-12-24 0 0.495 0.470 0.500 0.495 0.495 800,000 396,000 0.4950 106.4 101.1 107.5 106.4 106.4 3,720 106.45 0.00%
2002-12-23 0 0.495 0.470 0.495 0.495 0.495 1,600,000 792,000 0.4950 106.4 101.1 106.4 106.4 106.4 7,440 106.45 1.02%
2002-12-20 0 0.490 0.470 0.495 0.490 0.495 1,945,000 957,050 0.4921 105.4 101.1 106.4 105.4 106.4 9,045 105.81 0.00%
2002-12-19 0 0.490 0.470 0.495 0.480 0.495 1,600,000 788,000 0.4925 105.4 101.1 106.4 103.2 106.4 7,440 105.91 -1.01%
2002-12-18 0 0.495 0.480 0.500 0.470 0.500 1,885,000 930,075 0.4934 106.4 103.2 107.5 101.1 107.5 8,766 106.10 -1.00%
2002-12-17 0 0.500 0.490 0.510 0.490 0.510 1,525,000 763,400 0.5006 107.5 105.4 109.7 105.4 109.7 7,092 107.65 1.01%
2002-12-16 0 0.495 0.470 0.540 0.490 0.495 1,600,000 786,500 0.4916 106.4 101.1 116.1 105.4 106.4 7,440 105.71 -1.00%
2002-12-13 0 0.500 0.465 0.540 0.490 0.500 1,715,000 847,350 0.4941 107.5 100.00 116.1 105.4 107.5 7,975 106.25 1.01%
2002-12-12 0 0.495 0.475 0.500 0.485 0.495 1,445,000 705,825 0.4885 106.4 102.1 107.5 104.3 106.4 6,720 105.04 3.13%
2002-12-11 0 0.480 0.460 0.480 0.480 0.490 500,000 242,000 0.4840 103.2 98.92 103.2 103.2 105.4 2,325 104.08 0.00%
2002-12-10 0 0.480 0.460 0.485 0.480 0.490 1,370,000 659,300 0.4812 103.2 98.92 104.3 103.2 105.4 6,371 103.49 0.00%
2002-12-09 0 0.480 0.460 0.490 0.480 0.490 1,100,000 531,500 0.4832 103.2 98.92 105.4 103.2 105.4 5,115 103.91 -2.04%
2002-12-06 0 0.490 0.475 0.490 0.490 0.500 1,600,000 791,000 0.4944 105.4 102.1 105.4 105.4 107.5 7,440 106.31 0.00%
2002-12-05 0 0.490 0.470 0.500 0.450 0.490 5,915,000 2,744,000 0.4639 105.4 101.1 107.5 96.77 105.4 27,506 99.760 8.89%
2002-12-04 0 0.450 0.450 0.470 0.445 0.510 3,040,000 1,406,000 0.4625 96.77 96.77 101.1 95.69 109.7 14,137 99.458 -10.00%
2002-12-03 0 0.500 0.500 0.520 0.450 0.510 1,405,000 712,550 0.5072 107.5 107.5 111.8 96.77 109.7 6,534 109.06 0.00%
2002-12-02 0 0.500 0.500 0.520 0.500 0.520 1,675,000 854,250 0.5100 107.5 107.5 111.8 107.5 111.8 7,789 109.67 -1.96%
2002-11-29 0 0.510 0.500 0.510 0.495 0.530 1,280,000 658,150 0.5142 109.7 107.5 109.7 106.4 114.0 5,952 110.57 -3.77%
2002-11-28 0 0.530 0.510 0.530 0.520 0.530 1,300,000 678,700 0.5221 114.0 109.7 114.0 111.8 114.0 6,045 112.27 6.00%
2002-11-27 0 0.500 - 0.510 0.500 0.520 130,000 65,600 0.5046 107.5 - 109.7 107.5 111.8 605 108.51 -3.85%
2002-11-26 0 0.520 0.520 0.540 0.520 0.540 1,020,000 546,900 0.5362 111.8 111.8 116.1 111.8 116.1 4,743 115.30 -3.70%
2002-11-25 0 0.540 0.530 0.540 0.530 0.540 1,280,000 686,400 0.5363 116.1 114.0 116.1 114.0 116.1 5,952 115.32 1.89%
2002-11-22 0 0.530 0.520 0.540 0.520 0.540 1,065,000 565,950 0.5314 114.0 111.8 116.1 111.8 116.1 4,952 114.28 1.92%
2002-11-21 0 0.520 0.510 0.530 0.500 0.530 2,200,000 1,120,500 0.5093 111.8 109.7 114.0 107.5 114.0 10,230 109.53 1.96%
2002-11-20 0 0.510 0.510 0.520 0.500 0.510 1,020,000 517,200 0.5071 109.7 109.7 111.8 107.5 109.7 4,743 109.04 2.00%
2002-11-19 0 0.500 0.490 0.510 0.495 0.510 750,000 375,000 0.5000 107.5 105.4 109.7 106.4 109.7 3,488 107.52 -1.96%
2002-11-18 0 0.510 0.500 0.510 0.500 0.530 840,000 435,700 0.5187 109.7 107.5 109.7 107.5 114.0 3,906 111.54 -5.56%
2002-11-15 0 0.540 0.500 0.540 0.510 0.540 1,920,000 998,800 0.5202 116.1 107.5 116.1 109.7 116.1 8,928 111.87 8.00%
2002-11-14 0 0.500 0.495 0.510 0.495 0.510 1,060,000 531,275 0.5012 107.5 106.4 109.7 106.4 109.7 4,929 107.78 1.01%
2002-11-13 0 0.495 0.490 0.495 0.485 0.500 2,240,000 1,104,100 0.4929 106.4 105.4 106.4 104.3 107.5 10,416 106.00 4.21%
2002-11-12 0 0.475 0.475 0.495 0.470 0.480 1,315,000 621,375 0.4725 102.1 102.1 106.4 101.1 103.2 6,115 101.61 1.06%
2002-11-11 0 0.470 0.470 0.475 0.470 0.475 2,675,000 1,257,275 0.4700 101.1 101.1 102.1 101.1 102.1 12,439 101.07 0.00%
2002-11-08 0 0.470 0.470 0.480 0.450 0.475 2,015,000 936,250 0.4646 101.1 101.1 103.2 96.77 102.1 9,370 99.918 -2.08%
2002-11-07 0 0.480 0.475 0.485 0.475 0.485 2,020,000 967,100 0.4788 103.2 102.1 104.3 102.1 104.3 9,393 102.95 0.00%
2002-11-06 0 0.480 0.475 0.490 0.475 0.490 4,480,000 2,167,400 0.4838 103.2 102.1 105.4 102.1 105.4 20,833 104.04 3.23%
2002-11-05 0 0.465 0.460 0.465 0.465 0.470 1,125,000 524,075 0.4658 100.00 98.92 100.00 100.00 101.1 5,231 100.18 -1.06%
2002-11-04 0 0.470 0.460 0.470 0.435 0.470 3,070,000 1,387,900 0.4521 101.1 98.92 101.1 93.54 101.1 14,276 97.218 9.30%
2002-11-01 0 0.430 0.425 0.430 0.425 0.435 3,795,000 1,632,350 0.4301 92.47 91.39 92.47 91.39 93.54 17,648 92.497 0.00%
2002-10-31 0 0.430 0.425 0.435 0.430 0.440 1,610,000 700,250 0.4349 92.47 91.39 93.54 92.47 94.62 7,487 93.531 0.00%
2002-10-30 0 0.430 0.425 0.435 0.425 0.430 3,725,000 1,599,050 0.4293 92.47 91.39 93.54 91.39 92.47 17,322 92.313 0.00%
2002-10-29 0 0.430 0.425 0.435 0.430 0.435 1,290,000 560,750 0.4347 92.47 91.39 93.54 92.47 93.54 5,999 93.477 -1.15%
2002-10-28 0 0.435 0.430 0.435 0.425 0.435 3,115,000 1,351,275 0.4338 93.54 92.47 93.54 91.39 93.54 14,485 93.285 2.35%
2002-10-25 0 0.425 0.415 0.425 0.420 0.425 6,185,000 2,621,875 0.4239 91.39 89.24 91.39 90.32 91.39 28,762 91.159 0.00%
2002-10-24 0 0.425 0.415 0.425 0.420 0.425 2,800,000 1,184,250 0.4229 91.39 89.24 91.39 90.32 91.39 13,021 90.952 1.19%
2002-10-23 0 0.420 0.415 0.420 0.420 0.425 4,330,000 1,826,300 0.4218 90.32 89.24 90.32 90.32 91.39 20,135 90.701 -1.18%
2002-10-22 0 0.425 0.420 0.425 0.415 0.425 4,790,000 2,017,000 0.4211 91.39 90.32 91.39 89.24 91.39 22,275 90.552 1.19%
2002-10-21 0 0.420 0.415 0.420 0.410 0.420 6,360,000 2,628,200 0.4132 90.32 89.24 90.32 88.17 90.32 29,575 88.865 1.20%
2002-10-18 0 0.415 0.405 0.415 0.405 0.415 4,330,000 1,775,150 0.4100 89.24 87.09 89.24 87.09 89.24 20,135 88.161 1.22%
2002-10-17 0 0.410 0.405 0.415 0.405 0.420 9,180,000 3,767,100 0.4104 88.17 87.09 89.24 87.09 90.32 42,689 88.245

Webb-site Database - Powered By Linux Group

Back to top