Capital Finance Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08239  2002-11-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 10.97 10.67 11.46 10.97 11.30 405,140 4,525,359 11.170 10.97 10.67 11.46 10.97 11.30 405,140 11.170 -3.60%
2026-02-02 0 11.38 11.08 11.59 11.08 11.38 652,000 7,384,780 11.326 11.38 11.08 11.59 11.08 11.38 652,000 11.326 2.71%
2026-01-30 0 11.08 10.00 11.19 9.920 11.08 292,230 3,103,724 10.621 11.08 10.00 11.19 9.920 11.08 292,230 10.621 5.52%
2026-01-29 0 10.50 9.910 10.50 9.720 10.59 330,300 3,480,270 10.537 10.50 9.910 10.50 9.720 10.59 330,300 10.537 4.90%
2026-01-28 0 10.01 9.850 10.50 - - 4 38 9.5000 10.01 9.850 10.50 - - 4 9.5000 0.00%
2026-01-27 0 10.01 9.850 10.40 10.01 10.97 181,259 1,960,864 10.818 10.01 9.850 10.40 10.01 10.97 181,259 10.818 -2.72%
2026-01-26 0 10.29 9.910 10.29 9.830 10.29 500,040 5,134,305 10.268 10.29 9.910 10.29 9.830 10.29 500,040 10.268 -6.20%
2026-01-23 0 10.97 10.00 10.98 9.530 10.98 558,520 5,756,894 10.307 10.97 10.00 10.98 9.530 10.98 558,520 10.307 14.03%
2026-01-22 0 9.620 9.610 9.840 9.610 9.890 358,000 3,504,220 9.7883 9.620 9.610 9.840 9.610 9.890 358,000 9.7883 -2.83%
2026-01-21 0 9.900 9.520 9.900 9.530 9.990 195,068 1,930,534 9.8967 9.900 9.520 9.900 9.530 9.990 195,068 9.8967 2.91%
2026-01-20 0 9.620 9.600 9.950 9.610 9.630 85,000 817,150 9.6135 9.620 9.600 9.950 9.610 9.630 85,000 9.6135 -4.66%
2026-01-19 0 10.09 9.520 10.09 9.500 10.09 120,000 1,164,500 9.7042 10.09 9.520 10.09 9.500 10.09 120,000 9.7042 -0.30%
2026-01-16 0 10.12 9.520 10.12 9.510 10.12 91,020 881,729 9.6872 10.12 9.520 10.12 9.510 10.12 91,020 9.6872 0.70%
2026-01-15 0 10.05 9.550 10.05 10.05 10.05 40,000 401,700 10.043 10.05 9.550 10.05 10.05 10.05 40,000 10.043 -0.50%
2026-01-14 0 10.10 9.520 10.18 9.510 10.10 31,500 305,360 9.6940 10.10 9.520 10.18 9.510 10.10 31,500 9.6940 3.06%
2026-01-13 0 9.800 9.510 9.980 9.800 10.08 45,940 453,556 9.8728 9.800 9.510 9.980 9.800 10.08 45,940 9.8728 -2.87%
2026-01-09 0 10.09 9.480 10.09 9.860 10.12 80,000 799,400 9.9925 10.09 9.480 10.09 9.860 10.12 80,000 9.9925 6.77%
2026-01-08 0 9.450 9.590 9.900 9.440 9.450 53,060 502,111 9.4631 9.450 9.590 9.900 9.440 9.450 53,060 9.4631 -4.55%
2026-01-07 0 9.900 9.420 9.900 9.420 9.950 170,000 1,655,600 9.7388 9.900 9.420 9.900 9.420 9.950 170,000 9.7388 2.80%
2026-01-06 0 9.630 9.400 9.900 9.400 9.950 148,851 1,429,942 9.6065 9.630 9.400 9.900 9.400 9.950 148,851 9.6065 -3.31%
2026-01-05 0 9.960 9.300 9.970 9.310 9.980 120,000 1,170,000 9.7500 9.960 9.300 9.970 9.310 9.980 120,000 9.7500 -3.30%
2025-12-31 0 10.30 9.000 10.30 9.200 10.38 150,000 1,447,500 9.6500 10.30 9.000 10.30 9.200 10.38 150,000 9.6500 6.63%
2025-12-30 0 9.660 9.130 9.660 9.010 9.660 291,916 2,721,752 9.3238 9.660 9.130 9.660 9.010 9.660 291,916 9.3238 2.01%
2025-12-29 0 9.470 9.170 9.620 9.110 9.990 516,800 4,885,228 9.4528 9.470 9.170 9.620 9.110 9.990 516,800 9.4528 2.93%
2025-12-24 0 9.200 - 10.00 9.050 10.19 60,060 592,140 9.8591 9.200 - 10.00 9.050 10.19 60,060 9.8591 -1.71%
2025-12-23 0 9.360 9.350 10.00 9.300 9.990 128,900 1,217,718 9.4470 9.360 9.350 10.00 9.300 9.990 128,900 9.4470 -10.00%
2025-12-22 0 10.40 - 10.40 - - 0 0 - 10.40 - 10.40 - - 0 - 0.00%
2025-12-19 0 10.40 9.210 10.50 9.240 10.49 280,606 2,721,267 9.6978 10.40 9.210 10.50 9.240 10.49 280,606 9.6978 4.00%
2025-12-18 0 10.00 9.500 10.00 10.10 10.27 30,804 314,375 10.206 10.00 9.500 10.00 10.10 10.27 30,804 10.206 -0.20%
2025-12-17 0 10.02 - 10.02 10.02 10.03 20,500 205,475 10.023 10.02 - 10.02 10.02 10.03 20,500 10.023 0.20%
2025-12-16 0 10.00 - 10.49 - - 0 0 - 10.00 - 10.49 - - 0 - 0.00%
2025-12-15 0 10.00 - 10.40 - - 0 0 - 10.00 - 10.40 - - 0 - -3.85%
2025-12-12 0 10.40 9.300 10.50 9.180 10.50 100,004 1,007,436 10.074 10.40 9.300 10.50 9.180 10.50 100,004 10.074 11.83%
2025-12-11 0 9.300 9.150 10.20 9.300 9.300 12,000 111,440 9.2867 9.300 9.150 10.20 9.300 9.300 12,000 9.2867 -2.62%
2025-12-10 0 9.550 9.230 9.750 9.550 9.890 113,336 1,093,092 9.6447 9.550 9.230 9.750 9.550 9.890 113,336 9.6447 -1.55%
2025-12-09 0 9.700 9.600 9.700 9.620 10.18 110,120 1,089,552 9.8942 9.700 9.600 9.700 9.620 10.18 110,120 9.8942 -9.35%
2025-12-08 0 10.70 9.850 10.80 9.820 10.83 86,344 862,136 9.9849 10.70 9.850 10.80 9.820 10.83 86,344 9.9849 4.90%
2025-12-05 0 10.20 9.800 10.00 10.00 10.80 70,012 731,216 10.444 10.20 9.800 10.00 10.00 10.80 70,012 10.444 2.10%
2025-12-04 0 9.990 9.750 10.48 9.650 10.00 120,004 1,172,939 9.7742 9.990 9.750 10.48 9.650 10.00 120,004 9.7742 -3.29%
2025-12-03 0 10.33 9.600 10.92 10.31 10.33 20,000 206,400 10.320 10.33 9.600 10.92 10.31 10.33 20,000 10.320 0.29%
2025-12-02 0 10.30 9.780 10.93 - - 1,000 10,140 10.140 10.30 9.780 10.93 - - 1,000 10.140 0.00%
2025-12-01 0 10.30 9.490 10.88 10.30 10.30 10,000 103,000 10.300 10.30 9.490 10.88 10.30 10.30 10,000 10.300 0.88%
2025-11-28 0 10.21 10.23 10.95 10.19 10.21 42,860 444,929 10.381 10.21 10.23 10.95 10.19 10.21 42,860 10.381 -6.24%
2025-11-27 0 10.89 10.18 10.90 10.89 10.89 10,000 108,900 10.890 10.89 10.18 10.90 10.89 10.89 10,000 10.890 2.74%
2025-11-26 0 10.60 10.28 10.98 - - 406 4,135 10.185 10.60 10.28 10.98 - - 406 10.185 -3.20%
2025-11-25 0 10.95 - 10.95 - - 502 5,416 10.789 10.95 - 10.95 - - 502 10.789 0.00%
2025-11-24 0 10.95 9.300 11.00 10.50 11.16 165,658 1,801,529 10.875 10.95 9.300 11.00 10.50 11.16 165,658 10.875 2.34%
2025-11-21 0 10.70 9.250 10.70 9.270 10.84 280,000 2,849,800 10.178 10.70 9.250 10.70 9.270 10.84 280,000 10.178 15.05%
2025-11-20 0 9.300 9.300 9.600 9.230 9.230 20,400 189,072 9.2682 9.300 9.300 9.600 9.230 9.230 20,400 9.2682 -1.38%
2025-11-19 0 9.430 9.430 9.880 - - 2,160 19,872 9.2000 9.430 9.430 9.880 - - 2,160 9.2000 1.07%
2025-11-18 0 9.330 9.210 10.75 9.270 9.330 91,360 848,598 9.2885 9.330 9.210 10.75 9.270 9.330 91,360 9.2885 -2.41%
2025-11-17 0 9.560 9.430 10.37 9.560 9.900 80,000 786,000 9.8250 9.560 9.430 10.37 9.560 9.900 80,000 9.8250 -10.65%
2025-11-14 0 10.70 10.10 10.89 9.800 11.17 240,000 2,521,300 10.505 10.70 10.10 10.89 9.800 11.17 240,000 10.505 0.28%
2025-11-13 0 10.67 10.40 10.87 10.67 10.67 10,000 106,700 10.670 10.67 10.40 10.87 10.67 10.67 10,000 10.670 -4.56%
2025-11-12 0 11.18 9.810 11.18 9.850 11.22 740,006 8,107,561 10.956 11.18 9.810 11.18 9.850 11.22 740,006 10.956 3.52%
2025-11-11 0 10.80 - 10.26 10.02 11.20 910,281 9,960,217 10.942 10.80 - 10.26 10.02 11.20 910,281 10.942 2.76%
2025-11-07 0 10.51 10.10 11.17 9.110 11.40 472,580 4,835,853 10.233 10.51 10.10 11.17 9.110 11.40 472,580 10.233 15.12%
2025-11-06 0 9.130 9.130 9.780 9.100 9.120 211,280 1,923,584 9.1044 9.130 9.130 9.780 9.100 9.120 211,280 9.1044 -7.59%
2025-11-05 0 9.880 - 9.980 9.700 9.880 70,000 683,800 9.7686 9.880 - 9.980 9.700 9.880 70,000 9.7686 0.92%
2025-11-04 0 9.790 8.810 9.800 9.200 9.790 65,012 617,952 9.5052 9.790 8.810 9.800 9.200 9.790 65,012 9.5052 6.41%
2025-11-03 0 9.200 9.130 9.660 9.140 10.00 294,020 2,752,461 9.3615 9.200 9.130 9.660 9.140 10.00 294,020 9.3615 -14.81%
2025-10-31 0 10.80 9.050 10.80 9.800 10.85 365,018 3,809,465 10.436 10.80 9.050 10.80 9.800 10.85 365,018 10.436 8.22%
2025-10-30 0 9.980 9.010 9.980 8.810 9.990 644,500 5,755,855 8.9307 9.980 9.010 9.980 8.810 9.990 644,500 8.9307 -0.10%
2025-10-28 0 9.990 9.730 10.50 9.850 10.59 65,094 652,498 10.024 9.990 9.730 10.50 9.850 10.59 65,094 10.024 -9.26%
2025-10-27 0 11.01 - 11.08 - - 3,000 32,550 10.850 11.01 - 11.08 - - 3,000 10.850 0.00%
2025-10-24 0 11.01 - 11.18 10.80 11.13 190,200 2,084,282 10.958 11.01 - 11.18 10.80 11.13 190,200 10.958 2.90%
2025-10-23 0 10.70 - 10.70 - - 0 0 - 10.70 - 10.70 - - 0 - 0.00%
2025-10-22 0 10.70 - 10.70 10.85 10.85 160,000 1,736,000 10.850 10.70 - 10.70 10.85 10.85 160,000 10.850 -2.19%
2025-10-21 0 10.94 9.230 10.94 9.390 10.96 172,700 1,697,484 9.8291 10.94 9.230 10.94 9.390 10.96 172,700 9.8291 4.29%
2025-10-20 0 10.49 10.14 10.49 9.500 11.00 1,882,503 20,378,826 10.825 10.49 10.14 10.49 9.500 11.00 1,882,503 10.825 11.01%
2025-10-17 0 9.450 - 10.18 9.450 9.900 927,100 8,887,971 9.5869 9.450 - 10.18 9.450 9.900 927,100 9.5869 -7.98%
2025-10-16 0 10.27 - 10.27 - - 320 3,177 9.9281 10.27 - 10.27 - - 320 9.9281 -0.19%
2025-10-15 0 10.29 9.900 10.29 9.910 10.29 67,928 687,709 10.124 10.29 9.900 10.29 9.910 10.29 67,928 10.124 0.59%
2025-10-14 0 10.23 9.910 10.25 9.130 10.80 415,630 4,258,658 10.246 10.23 9.910 10.25 9.130 10.80 415,630 10.246 3.65%
2025-10-13 0 9.870 - 9.880 9.880 9.890 21,440 211,222 9.8518 9.870 - 9.880 9.880 9.890 21,440 9.8518 -1.00%
2025-10-10 0 9.970 - 9.990 9.800 9.970 44,020 434,952 9.8808 9.970 - 9.990 9.800 9.970 44,020 9.8808 1.84%
2025-10-09 0 9.790 7.620 9.790 7.530 9.880 1,047,760 8,482,458 8.0958 9.790 7.620 9.790 7.530 9.880 1,047,760 8.0958 15.18%
2025-10-08 0 8.500 - 9.000 8.500 9.170 139,220 1,244,962 8.9424 8.500 - 9.000 8.500 9.170 139,220 8.9424 -15.34%
2025-10-06 0 10.04 9.320 10.04 - - 3,000 27,750 9.2500 10.04 9.320 10.04 - - 3,000 9.2500 -0.10%
2025-10-03 0 10.05 10.03 10.49 10.05 10.50 245,030 2,530,233 10.326 10.05 10.03 10.49 10.05 10.50 245,030 10.326 -6.94%
2025-10-02 0 10.80 - 10.80 10.05 10.83 515,280 5,364,808 10.411 10.80 - 10.80 10.05 10.83 515,280 10.411 5.88%
2025-09-30 0 10.20 8.510 10.30 8.800 10.20 580,108 5,299,181 9.1348 10.20 8.510 10.30 8.800 10.20 580,108 9.1348 10.87%
2025-09-29 0 9.200 8.600 9.200 9.090 9.290 25,592 235,239 9.1919 9.200 8.600 9.200 9.090 9.290 25,592 9.1919 1.10%
2025-09-26 0 9.100 9.100 - 7.600 9.000 360,000 3,029,400 8.4150 9.100 9.100 - 7.600 9.000 360,000 8.4150 6.31%
2025-09-25 0 8.560 7.860 8.560 8.000 8.590 229,502 1,924,187 8.3842 8.560 7.860 8.560 8.000 8.590 229,502 8.3842 4.39%
2025-09-24 0 8.200 7.200 8.310 7.500 8.300 247,100 1,966,626 7.9588 8.200 7.200 8.310 7.500 8.300 247,100 7.9588 5.13%
2025-09-23 0 7.800 - 7.930 7.670 7.890 70,000 540,500 7.7214 7.800 - 7.930 7.670 7.890 70,000 7.7214 1.69%
2025-09-22 0 7.670 7.340 7.740 7.500 7.670 20,000 151,700 7.5850 7.670 7.340 7.740 7.500 7.670 20,000 7.5850 -1.16%
2025-09-19 0 7.760 7.750 8.080 7.130 8.000 450,360 3,396,219 7.5411 7.760 7.750 8.080 7.130 8.000 450,360 7.5411 6.30%
2025-09-18 0 7.300 - 7.800 - - 0 0 - 7.300 - 7.800 - - 0 - 0.00%
2025-09-17 0 7.300 6.800 8.300 7.280 7.360 140,560 1,025,954 7.2990 7.300 6.800 8.300 7.280 7.360 140,560 7.2990 0.14%
2025-09-16 0 7.290 - 7.300 6.930 7.400 80,003 582,321 7.2787 7.290 - 7.300 6.930 7.400 80,003 7.2787 -4.08%
2025-09-15 0 7.600 7.460 8.270 7.300 7.880 325,965 2,538,585 7.7879 7.600 7.460 8.270 7.300 7.880 325,965 7.7879 -8.43%
2025-09-12 0 8.300 7.700 8.300 7.360 8.300 357,934 2,850,716 7.9644 8.300 7.700 8.300 7.360 8.300 357,934 7.9644 5.73%
2025-09-11 0 7.850 7.460 7.880 7.170 7.900 161,720 1,233,753 7.6289 7.850 7.460 7.880 7.170 7.900 161,720 7.6289 2.88%
2025-09-10 0 7.630 7.060 7.620 6.300 7.630 490,822 3,522,762 7.1773 7.630 7.060 7.620 6.300 7.630 490,822 7.1773 9.00%
2025-09-09 0 7.000 6.520 7.060 6.000 7.100 477,086 3,130,657 6.5620 7.000 6.520 7.060 6.000 7.100 477,086 6.5620 9.72%
2025-09-08 0 6.380 - 6.430 5.900 6.380 301,792 1,856,022 6.1500 6.380 - 6.430 5.900 6.380 301,792 6.1500 6.69%
2025-09-05 0 5.980 4.750 5.980 4.740 6.000 489,776 2,602,227 5.3131 5.980 4.750 5.980 4.740 6.000 489,776 5.3131 22.54%
2025-09-04 0 4.880 4.060 - 3.590 5.000 942,127 4,071,465 4.3216 4.880 4.060 - 3.590 5.000 942,127 4.3216 14.82%
2025-09-03 0 4.250 3.800 4.280 3.440 4.300 2,107,840 7,618,272 3.6143 4.250 3.800 4.280 3.440 4.300 2,107,840 3.6143 20.74%
2025-09-02 0 3.520 3.450 3.520 2.670 3.550 2,120,434 6,912,082 3.2597 3.520 3.450 3.520 2.670 3.550 2,120,434 3.2597 34.35%
2025-09-01 0 2.620 2.620 2.720 2.120 2.730 1,158,640 2,810,434 2.4256 2.620 2.620 2.720 2.120 2.730 1,158,640 2.4256 23.58%
2025-08-29 0 2.120 2.120 2.300 1.760 2.300 3,166,098 5,795,813 1.8306 2.120 2.120 2.300 1.760 2.300 3,166,098 1.8306 12.17%
2025-08-28 0 1.890 1.850 1.890 1.830 1.930 190,000 357,100 1.8795 1.890 1.850 1.890 1.830 1.930 190,000 1.8795 -0.53%
2025-08-27 0 1.900 1.800 1.950 1.630 1.900 1,092,008 1,948,513 1.7843 1.900 1.800 1.950 1.630 1.900 1,092,008 1.7843 18.01%
2025-08-26 0 1.610 1.600 1.670 1.400 2.100 4,440,000 6,859,300 1.5449 1.610 1.600 1.670 1.400 2.100 4,440,000 1.5449 -32.92%
2025-08-25 0 2.400 2.000 2.400 2.240 2.400 2,682,800 6,123,958 2.2827 2.400 2.000 2.400 2.240 2.400 2,682,800 2.2827 0.00%
2025-08-22 0 2.400 2.180 2.450 2.070 2.460 1,374,500 2,985,750 2.1722 2.400 2.180 2.450 2.070 2.460 1,374,500 2.1722 -4.00%
2025-08-21 0 2.500 2.310 2.780 2.500 2.780 60,000 160,800 2.6800 2.500 2.310 2.780 2.500 2.780 60,000 2.6800 -13.19%
2025-08-20 0 2.880 2.730 2.880 2.880 2.930 36,000 102,890 2.8581 2.880 2.730 2.880 2.880 2.930 36,000 2.8581 4.73%
2025-08-19 0 2.750 - 2.830 2.750 2.750 20,000 55,000 2.7500 2.750 - 2.830 2.750 2.750 20,000 2.7500 -3.51%
2025-08-18 0 2.850 2.890 2.950 2.800 2.910 241,000 689,910 2.8627 2.850 2.890 2.950 2.800 2.910 241,000 2.8627 -8.06%
2025-08-15 0 3.100 3.000 3.200 2.950 3.100 101,700 305,037 2.9994 3.100 3.000 3.200 2.950 3.100 101,700 2.9994 -0.96%
2025-08-14 0 3.130 2.920 3.200 2.830 3.130 158,560 473,061 2.9835 3.130 2.920 3.200 2.830 3.130 158,560 2.9835 0.97%
2025-08-13 0 3.100 2.980 3.200 3.100 3.200 70,000 219,100 3.1300 3.100 2.980 3.200 3.100 3.200 70,000 3.1300 -5.78%
2025-08-12 0 3.290 3.150 3.290 3.290 3.290 13,000 42,700 3.2846 3.290 3.150 3.290 3.290 3.290 13,000 3.2846 2.81%
2025-08-11 0 3.200 3.090 3.200 3.190 3.200 20,000 63,900 3.1950 3.200 3.090 3.200 3.190 3.200 20,000 3.1950 0.31%
2025-08-08 0 3.190 3.100 3.190 3.150 3.200 35,000 110,400 3.1543 3.190 3.100 3.190 3.150 3.200 35,000 3.1543 1.27%
2025-08-07 0 3.150 3.060 3.160 3.000 3.160 3,688,960 11,138,945 3.0195 3.150 3.060 3.160 3.000 3.160 3,688,960 3.0195 0.32%
2025-08-06 0 3.140 3.130 3.200 3.140 3.540 294,600 966,185 3.2797 3.140 3.130 3.200 3.140 3.540 294,600 3.2797 -11.30%
2025-08-05 0 3.540 3.200 3.540 3.110 3.580 320,000 1,057,100 3.3034 3.540 3.200 3.540 3.110 3.580 320,000 3.3034 0.57%
2025-08-04 0 3.520 3.340 3.580 3.300 3.650 293,400 1,028,194 3.5044 3.520 3.340 3.580 3.300 3.650 293,400 3.5044 0.28%
2025-08-01 0 3.510 3.320 3.530 3.220 3.520 299,040 1,026,455 3.4325 3.510 3.320 3.530 3.220 3.520 299,040 3.4325 9.35%
2025-07-31 0 3.210 3.210 3.240 2.800 3.320 527,976 1,628,320 3.0841 3.210 3.210 3.240 2.800 3.320 527,976 3.0841 16.73%
2025-07-30 0 2.750 2.750 2.830 2.660 2.780 155,600 422,563 2.7157 2.750 2.750 2.830 2.660 2.780 155,600 2.7157 0.73%
2025-07-29 0 2.730 2.700 2.760 2.210 2.840 2,851,441 6,547,285 2.2961 2.730 2.700 2.760 2.210 2.840 2,851,441 2.2961 20.26%
2025-07-28 0 2.270 2.240 2.370 2.170 2.360 152,600 344,478 2.2574 2.270 2.240 2.370 2.170 2.360 152,600 2.2574 5.09%
2025-07-25 0 2.160 2.130 2.160 1.920 2.160 83,092 175,178 2.1082 2.160 2.130 2.160 1.920 2.160 83,092 2.1082 3.85%
2025-07-24 0 2.080 2.040 2.080 2.010 2.150 144,060 295,372 2.0503 2.080 2.040 2.080 2.010 2.150 144,060 2.0503 -5.02%
2025-07-23 0 2.190 2.030 2.200 1.530 2.380 4,076,420 7,241,690 1.7765 2.190 2.030 2.200 1.530 2.380 4,076,420 1.7765 43.14%
2025-07-22 0 1.530 1.520 1.550 1.110 1.740 617,500 862,200 1.3963 1.530 1.520 1.550 1.110 1.740 617,500 1.3963 15.04%
2025-07-21 0 1.330 1.300 1.370 1.290 1.410 400,000 537,600 1.3440 1.330 1.300 1.370 1.290 1.410 400,000 1.3440 0.76%
2025-07-18 0 1.320 1.300 1.430 1.250 1.850 565,000 815,500 1.4434 1.320 1.300 1.430 1.250 1.850 565,000 1.4434 -26.26%
2025-07-17 0 1.790 1.770 1.830 1.550 1.880 823,500 1,452,265 1.7635 1.790 1.770 1.830 1.550 1.880 823,500 1.7635 12.58%
2025-07-16 0 1.590 1.540 1.590 1.200 1.900 3,063,850 4,805,044 1.5683 1.590 1.540 1.590 1.200 1.900 3,063,850 1.5683 40.71%
2025-07-15 0 1.130 1.120 1.140 0.920 1.150 960,819 1,005,050 1.0460 1.130 1.120 1.140 0.920 1.150 960,819 1.0460 24.18%
2025-07-14 0 0.910 0.910 0.940 0.860 0.950 481,500 435,485 0.9044 0.910 0.910 0.940 0.860 0.950 481,500 0.9044 5.81%
2025-07-11 0 0.860 0.780 0.870 0.860 0.860 10,104 8,678 0.8589 0.860 0.780 0.870 0.860 0.860 10,104 0.8589 2.38%
2025-07-10 0 0.840 0.790 0.860 0.800 0.850 30,000 24,900 0.8300 0.840 0.790 0.860 0.800 0.850 30,000 0.8300 0.00%
2025-07-09 0 0.840 0.770 0.840 0.740 0.850 120,186 98,048 0.8158 0.840 0.770 0.840 0.740 0.850 120,186 0.8158 -1.18%
2025-07-08 0 0.850 0.750 0.850 0.850 0.850 10,080 8,558 0.8490 0.850 0.750 0.850 0.850 0.850 10,080 0.8490 1.19%
2025-07-07 0 0.840 0.730 0.870 - - 0 0 - 0.840 0.730 0.870 - - 0 - 0.00%
2025-07-04 0 0.840 0.770 0.860 - - 0 0 - 0.840 0.770 0.860 - - 0 - 0.00%
2025-07-03 0 0.840 0.760 0.870 - - 1,016 701 0.6900 0.840 0.760 0.870 - - 1,016 0.6900 0.00%
2025-07-02 0 0.840 0.780 0.870 0.840 0.870 70,000 59,400 0.8486 0.840 0.780 0.870 0.840 0.870 70,000 0.8486 1.20%
2025-06-30 0 0.830 0.730 0.840 0.810 0.830 40,000 32,600 0.8150 0.830 0.730 0.840 0.810 0.830 40,000 0.8150 2.47%
2025-06-27 0 0.810 0.710 0.850 0.810 0.810 15,840 12,648 0.7985 0.810 0.710 0.850 0.810 0.810 15,840 0.7985 0.00%
2025-06-26 0 0.810 0.810 0.880 0.810 0.810 10,000 8,100 0.8100 0.810 0.810 0.880 0.810 0.810 10,000 0.8100 1.25%
2025-06-25 0 0.800 0.750 0.800 0.800 0.800 10,000 8,000 0.8000 0.800 0.750 0.800 0.800 0.800 10,000 0.8000 1.27%
2025-06-24 0 0.790 0.750 0.810 0.780 0.790 100,000 78,300 0.7830 0.790 0.750 0.810 0.780 0.790 100,000 0.7830 0.00%
2025-06-23 0 0.790 0.750 0.810 0.650 0.900 2,990,000 2,339,900 0.7826 0.790 0.750 0.810 0.650 0.900 2,990,000 0.7826 -10.23%
2025-06-20 0 0.880 0.830 0.880 0.830 0.880 2,151,358 1,879,098 0.8734 0.880 0.830 0.880 0.830 0.880 2,151,358 0.8734 8.64%
2025-06-19 0 0.810 0.820 0.840 0.780 0.810 170,268 135,203 0.7941 0.810 0.820 0.840 0.780 0.810 170,268 0.7941 0.00%
2025-06-18 0 0.810 0.810 0.860 0.810 0.820 65,300 52,981 0.8113 0.810 0.810 0.860 0.810 0.820 65,300 0.8113 2.53%
2025-06-17 0 0.790 0.790 0.870 0.790 0.950 620,560 522,497 0.8420 0.790 0.790 0.870 0.790 0.950 620,560 0.8420 11.27%
2025-06-16 0 0.710 0.680 0.740 0.710 0.710 10,012 7,108 0.7099 0.710 0.680 0.740 0.710 0.710 10,012 0.7099 -8.97%
2025-06-13 0 0.780 0.660 0.780 0.600 0.850 920,000 630,100 0.6849 0.780 0.660 0.780 0.600 0.850 920,000 0.6849 6.85%
2025-06-12 0 0.730 0.590 0.700 0.500 0.750 1,330,008 875,504 0.6583 0.730 0.590 0.700 0.500 0.750 1,330,008 0.6583 25.86%
2025-06-11 0 0.580 0.570 0.580 0.500 0.670 1,432,016 849,010 0.5929 0.580 0.570 0.580 0.500 0.670 1,432,016 0.5929 -14.71%
2025-06-10 0 0.680 0.670 0.700 0.660 0.700 67,400 45,724 0.6784 0.680 0.670 0.700 0.660 0.700 67,400 0.6784 -4.23%
2025-06-09 0 0.710 0.640 0.710 - - 30,000 21,600 0.7200 0.710 0.640 0.710 - - 30,000 0.7200 0.00%
2025-06-06 0 0.710 0.630 0.880 0.650 0.790 202,000 140,560 0.6958 0.710 0.630 0.880 0.650 0.790 202,000 0.6958 4.41%
2025-06-05 0 0.680 0.610 0.690 0.660 0.680 40,000 26,600 0.6650 0.680 0.610 0.690 0.660 0.680 40,000 0.6650 1.49%
2025-06-04 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2025-06-03 0 0.670 0.620 0.690 0.540 0.670 110,000 68,700 0.6245 0.670 0.620 0.690 0.540 0.670 110,000 0.6245 -2.90%
2025-06-02 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2025-05-30 0 0.690 0.690 0.710 0.610 0.680 20,018 12,911 0.6450 0.690 0.690 0.710 0.610 0.680 20,018 0.6450 1.47%
2025-05-29 0 0.680 0.660 0.680 0.660 0.680 30,000 20,100 0.6700 0.680 0.660 0.680 0.660 0.680 30,000 0.6700 0.00%
2025-05-28 0 0.680 0.600 0.680 - - 10 5 0.5000 0.680 0.600 0.680 - - 10 0.5000 0.00%
2025-05-27 0 0.680 0.630 0.680 0.630 0.680 240,000 153,800 0.6408 0.680 0.630 0.680 0.630 0.680 240,000 0.6408 0.00%
2025-05-26 0 0.680 0.670 0.710 0.650 0.690 110,000 72,900 0.6627 0.680 0.670 0.710 0.650 0.690 110,000 0.6627 -1.45%
2025-05-23 0 0.690 0.680 0.690 0.650 0.700 196,000 131,260 0.6697 0.690 0.680 0.690 0.650 0.700 196,000 0.6697 2.99%
2025-05-22 0 0.670 0.660 0.700 0.660 0.720 220,000 152,400 0.6927 0.670 0.660 0.700 0.660 0.720 220,000 0.6927 -6.94%
2025-05-21 0 0.720 0.720 0.730 0.720 0.720 70,000 50,400 0.7200 0.720 0.720 0.730 0.720 0.720 70,000 0.7200 0.00%
2025-05-20 0 0.720 0.700 0.730 0.700 0.720 90,000 64,600 0.7178 0.720 0.700 0.730 0.700 0.720 90,000 0.7178 2.86%
2025-05-19 0 0.700 0.670 0.700 0.700 0.710 235,500 166,520 0.7071 0.700 0.670 0.700 0.700 0.710 235,500 0.7071 0.00%
2025-05-16 0 0.700 0.630 0.710 0.700 0.710 40,004 28,202 0.7050 0.700 0.630 0.710 0.700 0.710 40,004 0.7050 1.45%
2025-05-15 0 0.690 0.650 0.690 0.660 0.690 90,600 60,790 0.6710 0.690 0.650 0.690 0.660 0.690 90,600 0.6710 -1.43%
2025-05-14 0 0.700 0.630 0.700 0.690 0.700 25,200 17,008 0.6749 0.700 0.630 0.700 0.690 0.700 25,200 0.6749 1.45%
2025-05-13 0 0.690 0.630 0.690 0.640 0.690 120,008 79,304 0.6608 0.690 0.630 0.690 0.640 0.690 120,008 0.6608 0.00%
2025-05-12 0 0.690 0.620 0.690 0.660 0.690 170,000 114,000 0.6706 0.690 0.620 0.690 0.660 0.690 170,000 0.6706 4.55%
2025-05-09 0 0.660 0.620 0.660 0.660 0.660 20,000 13,200 0.6600 0.660 0.620 0.660 0.660 0.660 20,000 0.6600 1.54%
2025-05-08 0 0.650 0.610 0.650 0.610 0.660 230,000 148,800 0.6470 0.650 0.610 0.650 0.610 0.660 230,000 0.6470 1.56%
2025-05-07 0 0.640 0.600 0.640 0.620 0.650 122,000 77,160 0.6325 0.640 0.600 0.640 0.620 0.650 122,000 0.6325 3.23%
2025-05-06 0 0.620 0.620 0.650 0.610 0.640 9,730,900 6,033,531 0.6200 0.620 0.620 0.650 0.610 0.640 9,730,900 0.6200 1.64%
2025-05-02 0 0.610 0.590 0.620 0.570 0.620 4,082,140 2,372,185 0.5811 0.610 0.590 0.620 0.570 0.620 4,082,140 0.5811 -3.17%
2025-04-30 0 0.630 0.620 0.690 0.610 0.630 270,000 168,900 0.6256 0.630 0.620 0.690 0.610 0.630 270,000 0.6256 -1.56%
2025-04-29 0 0.640 0.600 0.610 0.560 0.730 20,118,896 12,893,732 0.6409 0.640 0.600 0.610 0.560 0.730 20,118,896 0.6409 3.23%
2025-04-28 0 0.620 0.620 0.630 0.500 0.640 554,000 317,220 0.5726 0.620 0.620 0.630 0.500 0.640 554,000 0.5726 6.90%
2025-04-25 0 0.580 0.560 0.600 0.570 0.580 70,000 40,800 0.5829 0.580 0.560 0.600 0.570 0.580 70,000 0.5829 0.00%
2025-04-24 0 0.580 0.540 0.600 0.500 0.590 1,960,000 1,003,900 0.5122 0.580 0.540 0.600 0.500 0.590 1,960,000 0.5122 -4.92%
2025-04-23 0 0.610 0.630 0.660 0.560 0.680 190,000 115,900 0.6100 0.610 0.630 0.660 0.560 0.680 190,000 0.6100 -1.61%
2025-04-22 0 0.620 0.620 0.650 0.580 0.600 106,000 62,640 0.5909 0.620 0.620 0.650 0.580 0.600 106,000 0.5909 10.71%
2025-04-17 0 0.560 0.540 0.580 0.560 0.560 110,400 61,800 0.5598 0.560 0.540 0.580 0.560 0.560 110,400 0.5598 3.70%
2025-04-16 0 0.540 0.540 0.570 0.500 0.590 13,380,016 6,836,307 0.5109 0.540 0.540 0.570 0.500 0.590 13,380,016 0.5109 0.00%
2025-04-15 0 0.540 0.540 0.550 0.540 0.630 260,000 148,900 0.5727 0.540 0.540 0.550 0.540 0.630 260,000 0.5727 -8.47%
2025-04-14 0 0.590 - 0.590 0.590 0.620 60,004 36,602 0.6100 0.590 - 0.590 0.590 0.620 60,004 0.6100 -3.28%
2025-04-11 0 0.610 0.610 0.770 0.600 0.600 10,029 6,014 0.5997 0.610 0.610 0.770 0.600 0.600 10,029 0.5997 1.67%
2025-04-10 0 0.600 0.600 0.760 0.600 0.600 50,049 30,027 0.6000 0.600 0.600 0.760 0.600 0.600 50,049 0.6000 3.45%
2025-04-09 0 0.580 0.580 0.770 - - 0 0 - 0.580 0.580 0.770 - - 0 - 0.00%
2025-04-08 0 0.580 0.570 0.790 0.580 0.590 40,000 23,400 0.5850 0.580 0.570 0.790 0.580 0.590 40,000 0.5850 -3.33%
2025-04-07 0 0.600 0.600 0.750 0.600 0.620 40,008 24,204 0.6050 0.600 0.600 0.750 0.600 0.620 40,008 0.6050 -6.25%
2025-04-03 0 0.640 0.550 0.710 0.620 0.650 70,004 44,002 0.6286 0.640 0.550 0.710 0.620 0.650 70,004 0.6286 1.59%
2025-04-02 0 0.630 0.560 0.660 0.630 0.630 10,000 6,300 0.6300 0.630 0.560 0.660 0.630 0.630 10,000 0.6300 1.61%
2025-04-01 0 0.620 0.610 0.630 0.620 0.620 100,500 62,290 0.6198 0.620 0.610 0.630 0.620 0.620 100,500 0.6198 -8.82%
2025-03-31 0 0.680 0.580 0.720 - - 0 0 - 0.680 0.580 0.720 - - 0 - 0.00%
2025-03-28 0 0.680 0.630 0.680 0.680 0.730 126,480 86,164 0.6812 0.680 0.630 0.680 0.680 0.730 126,480 0.6812 17.24%
2025-03-27 0 0.580 0.580 0.750 - - 0 0 - 0.580 0.580 0.750 - - 0 - 0.00%
2025-03-26 0 0.580 0.560 - - - 0 0 - 0.580 0.560 - - - 0 - 0.00%
2025-03-25 0 0.580 0.580 0.720 0.550 0.580 120,000 67,900 0.5658 0.580 0.580 0.720 0.550 0.580 120,000 0.5658 -6.45%
2025-03-24 0 0.620 0.600 0.620 0.610 0.630 230,000 142,400 0.6191 0.620 0.600 0.620 0.610 0.630 230,000 0.6191 3.33%
2025-03-21 0 0.600 0.590 0.640 0.600 0.700 1,178,368 769,522 0.6530 0.600 0.590 0.640 0.600 0.700 1,178,368 0.6530 -6.25%
2025-03-20 0 0.640 0.630 0.660 0.600 0.730 16,439,428 11,757,672 0.7152 0.640 0.630 0.660 0.600 0.730 16,439,428 0.7152 16.36%
2025-03-19 0 0.550 0.550 0.580 0.530 0.600 10,930,000 6,000,900 0.5490 0.550 0.550 0.580 0.530 0.600 10,930,000 0.5490 3.77%
2025-03-18 0 0.530 0.500 0.530 0.400 0.800 29,637,804 18,051,484 0.6091 0.530 0.500 0.530 0.400 0.800 29,637,804 0.6091 6.00%
2025-03-17 0 0.500 0.460 0.740 0.500 0.760 172,770 102,712 0.5945 0.500 0.460 0.740 0.500 0.760 172,770 0.5945 -3.85%
2025-03-14 0 0.520 0.390 0.590 0.520 0.520 25,024 12,761 0.5100 0.520 0.390 0.590 0.520 0.520 25,024 0.5100 1.96%
2025-03-13 0 0.510 0.425 0.680 0.510 0.730 176,820 102,584 0.5802 0.510 0.425 0.680 0.510 0.730 176,820 0.5802 2.00%
2025-03-12 0 0.500 0.500 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2025-03-11 0 0.500 0.420 0.760 - - 0 0 - 0.500 0.420 0.760 - - 0 - 0.00%
2025-03-10 0 0.500 0.430 - - - 0 0 - 0.500 0.430 - - - 0 - 0.00%
2025-03-07 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 - 0.500 0.500 10,000 0.5000 2.04%
2025-03-06 0 0.490 0.420 0.490 - - 1,000 400 0.4000 0.490 0.420 0.490 - - 1,000 0.4000 -2.00%
2025-03-05 0 0.500 0.420 0.500 - - 4 1 0.2500 0.500 0.420 0.500 - - 4 0.2500 0.00%
2025-03-04 0 0.500 0.430 0.590 - - 76 31 0.4079 0.500 0.430 0.590 - - 76 0.4079 0.00%
2025-03-03 0 0.500 0.420 0.600 - - 8 3 0.3750 0.500 0.420 0.600 - - 8 0.3750 0.00%
2025-02-28 0 0.500 0.405 0.600 - - 0 0 - 0.500 0.405 0.600 - - 0 - 0.00%
2025-02-27 0 0.500 0.405 0.600 - - 0 0 - 0.500 0.405 0.600 - - 0 - 0.00%
2025-02-26 0 0.500 0.490 0.570 0.490 0.500 9,350,000 4,633,950 0.4956 0.500 0.490 0.570 0.490 0.500 9,350,000 0.4956 4.17%
2025-02-25 0 0.480 0.405 - - - 0 0 - 0.480 0.405 - - - 0 - 0.00%
2025-02-24 0 0.480 0.405 0.480 - - 120 54 0.4500 0.480 0.405 0.480 - - 120 0.4500 0.00%
2025-02-21 0 0.480 0.405 0.500 - - 0 0 - 0.480 0.405 0.500 - - 0 - 0.00%
2025-02-20 0 0.480 0.405 - - - 20 7 0.3500 0.480 0.405 - - - 20 0.3500 0.00%
2025-02-19 0 0.480 0.405 0.700 - - 0 0 - 0.480 0.405 0.700 - - 0 - 0.00%
2025-02-18 0 0.480 0.405 0.700 - - 0 0 - 0.480 0.405 0.700 - - 0 - 0.00%
2025-02-17 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2025-02-14 0 0.480 0.480 - 0.450 0.450 10,080 4,530 0.4494 0.480 0.480 - 0.450 0.450 10,080 0.4494 6.67%
2025-02-13 0 0.450 0.405 - - - 0 0 - 0.450 0.405 - - - 0 - 0.00%
2025-02-12 0 0.450 0.405 - - - 0 0 - 0.450 0.405 - - - 0 - 0.00%
2025-02-11 0 0.450 0.405 0.470 0.450 0.450 10,544 4,727 0.4483 0.450 0.405 0.470 0.450 0.450 10,544 0.4483 -7.22%
2025-02-10 0 0.485 0.405 0.485 - - 7,500 2,887 0.3849 0.485 0.405 0.485 - - 7,500 0.3849 -3.00%
2025-02-07 0 0.500 0.405 0.600 - - 0 0 - 0.500 0.405 0.600 - - 0 - 0.00%
2025-02-06 0 0.500 0.405 0.600 - - 0 0 - 0.500 0.405 0.600 - - 0 - 0.00%
2025-02-05 0 0.500 0.405 0.580 - - 800 360 0.4500 0.500 0.405 0.580 - - 800 0.4500 0.00%
2025-02-04 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2025-02-03 0 0.500 0.405 0.600 - - 0 0 - 0.500 0.405 0.600 - - 0 - 0.00%
2025-01-28 0 0.500 0.405 - - - 0 0 - 0.500 0.405 - - - 0 - 0.00%
2025-01-27 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2025-01-24 0 0.500 0.450 0.550 0.500 0.510 9,210,000 4,651,000 0.5050 0.500 0.450 0.550 0.500 0.510 9,210,000 0.5050 0.00%
2025-01-23 0 0.500 0.410 0.500 - - 7,172 2,946 0.4108 0.500 0.410 0.500 - - 7,172 0.4108 -9.09%
2025-01-22 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-21 0 0.550 0.420 0.550 - - 20 8 0.4000 0.550 0.420 0.550 - - 20 0.4000 0.00%
2025-01-20 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-17 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-16 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-15 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-14 0 0.550 0.415 0.550 - - 0 0 - 0.550 0.415 0.550 - - 0 - 0.00%
2025-01-13 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-10 0 0.550 0.410 0.550 - - 2,020 888 0.4396 0.550 0.410 0.550 - - 2,020 0.4396 0.00%
2025-01-09 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-08 0 0.550 0.410 0.550 - - 0 0 - 0.550 0.410 0.550 - - 0 - 0.00%
2025-01-07 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-06 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-03 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2025-01-02 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2024-12-31 0 0.550 0.405 0.600 0.550 0.550 10,000 5,500 0.5500 0.550 0.405 0.600 0.550 0.550 10,000 0.5500 14.58%
2024-12-30 0 0.480 0.405 0.600 - - 0 0 - 0.480 0.405 0.600 - - 0 - 0.00%
2024-12-27 0 0.480 0.405 0.480 - - 280 126 0.4500 0.480 0.405 0.480 - - 280 0.4500 0.00%
2024-12-24 0 0.480 0.405 0.600 - - 0 0 - 0.480 0.405 0.600 - - 0 - 0.00%
2024-12-23 0 0.480 0.405 0.600 - - 0 0 - 0.480 0.405 0.600 - - 0 - 0.00%
2024-12-20 0 0.480 0.405 0.560 0.405 0.480 20,000 8,850 0.4425 0.480 0.405 0.560 0.405 0.480 20,000 0.4425 9.09%
2024-12-19 0 0.440 0.405 0.440 - - 24 9 0.3750 0.440 0.405 0.440 - - 24 0.3750 0.00%
2024-12-18 0 0.440 0.405 0.440 - - 720 277 0.3847 0.440 0.405 0.440 - - 720 0.3847 0.00%
2024-12-17 0 0.440 0.405 0.485 - - 0 0 - 0.440 0.405 0.485 - - 0 - 0.00%
2024-12-16 0 0.440 0.405 0.600 0.440 0.440 15,005 6,326 0.4216 0.440 0.405 0.600 0.440 0.440 15,005 0.4216 -4.35%
2024-12-13 0 0.460 0.405 0.590 - - 0 0 - 0.460 0.405 0.590 - - 0 - 0.00%
2024-12-12 0 0.460 0.405 0.590 - - 500 220 0.4400 0.460 0.405 0.590 - - 500 0.4400 0.00%
2024-12-11 0 0.460 0.405 0.600 - - 0 0 - 0.460 0.405 0.600 - - 0 - 0.00%
2024-12-10 0 0.460 0.405 0.600 - - 2,000 770 0.3850 0.460 0.405 0.600 - - 2,000 0.3850 0.00%
2024-12-09 0 0.460 0.405 0.600 - - 0 0 - 0.460 0.405 0.600 - - 0 - 0.00%
2024-12-06 0 0.460 0.405 - - - 48 18 0.3750 0.460 0.405 - - - 48 0.3750 0.00%
2024-12-05 0 0.460 0.405 - - - 0 0 - 0.460 0.405 - - - 0 - 0.00%
2024-12-04 0 0.460 0.460 0.600 - - 0 0 - 0.460 0.460 0.600 - - 0 - 0.00%
2024-12-03 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2024-12-02 0 0.460 0.460 0.700 0.450 0.460 180,000 82,000 0.4556 0.460 0.460 0.700 0.450 0.460 180,000 0.4556 -23.33%
2024-11-29 0 0.600 - 0.700 - - 0 0 - 0.600 - 0.700 - - 0 - 0.00%
2024-11-28 0 0.600 - 0.600 0.600 0.600 180,000 108,000 0.6000 0.600 - 0.600 0.600 0.600 180,000 0.6000 -1.64%
2024-11-27 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2024-11-26 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2024-11-25 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2024-11-22 0 0.610 0.470 0.610 - - 0 0 - 0.610 0.470 0.610 - - 0 - 0.00%
2024-11-21 0 0.610 0.470 0.630 - - 0 0 - 0.610 0.470 0.630 - - 0 - 0.00%
2024-11-20 0 0.610 0.470 0.620 0.600 0.610 100,000 60,500 0.6050 0.610 0.470 0.620 0.600 0.610 100,000 0.6050 10.91%
2024-11-19 0 0.550 0.460 0.650 - - 0 0 - 0.550 0.460 0.650 - - 0 - 0.00%
2024-11-18 0 0.550 0.455 0.790 0.450 0.550 240,000 109,900 0.4579 0.550 0.455 0.790 0.450 0.550 240,000 0.4579 -1.79%
2024-11-15 0 0.560 0.460 0.560 - - 0 0 - 0.560 0.460 0.560 - - 0 - 0.00%
2024-11-14 0 0.560 0.460 0.620 - - 2,836 1,251 0.4411 0.560 0.460 0.620 - - 2,836 0.4411 0.00%
2024-11-13 0 0.560 0.460 0.620 - - 2 0 - 0.560 0.460 0.620 - - 2 - 0.00%
2024-11-12 0 0.560 0.460 0.560 0.570 0.570 11,300 6,402 0.5665 0.560 0.460 0.560 0.570 0.570 11,300 0.5665 -3.45%
2024-11-11 0 0.580 0.465 0.580 0.520 0.580 60,000 33,600 0.5600 0.580 0.465 0.580 0.520 0.580 60,000 0.5600 16.00%
2024-11-08 0 0.500 0.375 0.520 - - 6 2 0.3333 0.500 0.375 0.520 - - 6 0.3333 0.00%
2024-11-07 0 0.500 0.380 0.570 - - 0 0 - 0.500 0.380 0.570 - - 0 - 0.00%
2024-11-06 0 0.500 0.380 0.570 0.500 0.500 10,000 5,000 0.5000 0.500 0.380 0.570 0.500 0.500 10,000 0.5000 8.70%
2024-11-05 0 0.460 0.400 0.520 0.460 0.570 229,580 124,318 0.5415 0.460 0.400 0.520 0.460 0.570 229,580 0.5415 -17.86%
2024-11-04 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
2024-11-01 0 0.560 0.280 0.570 - - 0 0 - 0.560 0.280 0.570 - - 0 - 0.00%
2024-10-31 0 0.560 0.102 0.560 - - 0 0 - 0.560 0.102 0.560 - - 0 - 0.00%
2024-10-30 0 0.560 0.106 0.570 - - 0 0 - 0.560 0.106 0.570 - - 0 - 0.00%
2024-10-29 0 0.560 0.120 0.570 - - 0 0 - 0.560 0.120 0.570 - - 0 - 0.00%
2024-10-28 0 0.560 0.104 0.560 - - 0 0 - 0.560 0.104 0.560 - - 0 - -1.75%
2024-10-25 0 0.570 0.340 0.570 - - 0 0 - 0.570 0.340 0.570 - - 0 - 0.00%
2024-10-24 0 0.570 0.320 0.570 - - 0 0 - 0.570 0.320 0.570 - - 0 - 0.00%
2024-10-23 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2024-10-22 0 0.570 0.345 0.580 - - 0 0 - 0.570 0.345 0.580 - - 0 - 0.00%
2024-10-21 0 0.570 0.102 0.570 - - 700 364 0.5200 0.570 0.102 0.570 - - 700 0.5200 -1.72%
2024-10-18 0 0.580 0.102 0.580 - - 48 19 0.3958 0.580 0.102 0.580 - - 48 0.3958 0.00%
2024-10-17 0 0.580 0.370 0.580 0.520 0.610 210,000 126,300 0.6014 0.580 0.370 0.580 0.520 0.610 210,000 0.6014 11.54%
2024-10-16 0 0.520 0.285 0.520 - - 0 0 - 0.520 0.285 0.520 - - 0 - 0.00%
2024-10-15 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - -1.89%
2024-10-14 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - -1.85%
2024-10-10 0 0.540 0.455 0.570 0.450 0.540 360,014 167,456 0.4651 0.540 0.455 0.570 0.450 0.540 360,014 0.4651 11.34%
2024-10-09 0 0.485 0.455 0.485 - - 0 0 - 0.485 0.455 0.485 - - 0 - 0.00%
2024-10-08 0 0.485 0.450 0.570 - - 0 0 - 0.485 0.450 0.570 - - 0 - 0.00%
2024-10-07 0 0.485 0.470 0.550 0.455 0.500 175,025 83,635 0.4778 0.485 0.470 0.550 0.455 0.500 175,025 0.4778 -10.19%
2024-10-04 0 0.540 0.209 0.540 0.500 0.540 60,004 31,001 0.5166 0.540 0.209 0.540 0.500 0.540 60,004 0.5166 -14.29%
2024-10-03 0 0.630 0.550 0.630 0.500 0.700 827,703 524,859 0.6341 0.630 0.550 0.630 0.500 0.700 827,703 0.6341 32.63%
2024-10-02 0 0.475 0.475 0.500 0.465 0.475 121,480 56,738 0.4671 0.475 0.475 0.500 0.465 0.475 121,480 0.4671 2.15%
2024-09-30 0 0.465 0.310 0.465 0.465 0.465 10,000 4,650 0.4650 0.465 0.310 0.465 0.465 0.465 10,000 0.4650 0.00%
2024-09-27 0 0.465 - 0.465 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2024-09-26 0 0.465 - 0.465 - - 320 134 0.4188 0.465 - 0.465 - - 320 0.4188 0.00%
2024-09-25 0 0.465 0.320 0.465 - - 0 0 - 0.465 0.320 0.465 - - 0 - 0.00%
2024-09-24 0 0.465 0.310 0.465 - - 1,200 354 0.2950 0.465 0.310 0.465 - - 1,200 0.2950 0.00%
2024-09-23 0 0.465 0.310 0.465 - - 0 0 - 0.465 0.310 0.465 - - 0 - 0.00%
2024-09-20 0 0.465 0.320 0.465 - - 4 1 0.2500 0.465 0.320 0.465 - - 4 0.2500 0.00%
2024-09-19 0 0.465 0.305 0.465 - - 0 0 - 0.465 0.305 0.465 - - 0 - 0.00%
2024-09-17 0 0.465 0.300 0.465 - - 0 0 - 0.465 0.300 0.465 - - 0 - 0.00%
2024-09-16 0 0.465 0.320 0.465 - - 0 0 - 0.465 0.320 0.465 - - 0 - 0.00%
2024-09-13 0 0.465 0.320 0.465 - - 0 0 - 0.465 0.320 0.465 - - 0 - 0.00%
2024-09-12 0 0.465 0.310 0.465 0.230 0.465 866,846 266,771 0.3077 0.465 0.310 0.465 0.230 0.465 866,846 0.3077 0.00%
2024-09-11 0 0.465 0.255 0.540 - - 12 3 0.2500 0.465 0.255 0.540 - - 12 0.2500 0.00%
2024-09-10 0 0.465 - 0.540 - - 0 0 - 0.465 - 0.540 - - 0 - 0.00%
2024-09-09 0 0.465 - 0.540 - - 0 0 - 0.465 - 0.540 - - 0 - 0.00%
2024-09-05 0 0.465 - 0.540 - - 0 0 - 0.465 - 0.540 - - 0 - 0.00%
2024-09-04 0 0.465 - 0.540 - - 0 0 - 0.465 - 0.540 - - 0 - 0.00%
2024-09-03 0 0.465 0.380 0.470 0.465 0.465 200,000 93,000 0.4650 0.465 0.380 0.470 0.465 0.465 200,000 0.4650 -1.06%
2024-09-02 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2024-08-30 0 0.470 - 0.540 - - 0 0 - 0.470 - 0.540 - - 0 - 0.00%
2024-08-29 0 0.470 0.385 0.540 - - 0 0 - 0.470 0.385 0.540 - - 0 - 0.00%
2024-08-28 0 0.470 - 0.540 - - 640 288 0.4500 0.470 - 0.540 - - 640 0.4500 0.00%
2024-08-27 0 0.470 0.300 0.470 - - 0 0 - 0.470 0.300 0.470 - - 0 - 0.00%
2024-08-26 0 0.470 0.410 0.485 0.470 0.470 17,000 7,850 0.4618 0.470 0.410 0.485 0.470 0.470 17,000 0.4618 -4.08%
2024-08-23 0 0.490 0.470 0.490 - - 4,000 1,820 0.4550 0.490 0.470 0.490 - - 4,000 0.4550 0.00%
2024-08-22 0 0.490 0.475 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.475 0.490 0.490 0.490 10,000 0.4900 -10.91%
2024-08-21 0 0.550 0.450 0.550 - - 7,594 3,114 0.4101 0.550 0.450 0.550 - - 7,594 0.4101 -6.78%
2024-08-20 0 0.590 0.430 0.590 - - 0 0 - 0.590 0.430 0.590 - - 0 - 0.00%
2024-08-19 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-08-16 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-08-15 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-08-14 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-08-13 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-08-12 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-08-09 0 0.590 0.455 0.590 - - 800 432 0.5400 0.590 0.455 0.590 - - 800 0.5400 0.00%
2024-08-08 0 0.590 - 0.590 - - 78 34 0.4359 0.590 - 0.590 - - 78 0.4359 0.00%
2024-08-07 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-08-06 0 0.590 0.450 0.600 - - 0 0 - 0.590 0.450 0.600 - - 0 - 0.00%
2024-08-05 0 0.590 - 0.600 - - 8 3 0.3750 0.590 - 0.600 - - 8 0.3750 0.00%
2024-08-02 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-08-01 0 0.590 0.450 0.600 - - 0 0 - 0.590 0.450 0.600 - - 0 - 0.00%
2024-07-31 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-30 0 0.590 0.440 0.600 - - 92 37 0.4022 0.590 0.440 0.600 - - 92 0.4022 0.00%
2024-07-29 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-26 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-25 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-24 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-23 0 0.590 0.450 0.600 - - 0 0 - 0.590 0.450 0.600 - - 0 - 0.00%
2024-07-22 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-19 0 0.590 0.280 0.590 - - 0 0 - 0.590 0.280 0.590 - - 0 - 0.00%
2024-07-18 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-17 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-07-16 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-15 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-07-12 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-07-11 0 0.590 - 0.590 - - 600 300 0.5000 0.590 - 0.590 - - 600 0.5000 0.00%
2024-07-10 0 0.590 - 0.590 - - 16 8 0.5000 0.590 - 0.590 - - 16 0.5000 0.00%
2024-07-09 0 0.590 0.440 0.590 - - 0 0 - 0.590 0.440 0.590 - - 0 - 0.00%
2024-07-08 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-05 0 0.590 - 0.600 - - 2 0 - 0.590 - 0.600 - - 2 - 0.00%
2024-07-04 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2024-07-03 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2024-07-02 0 0.590 - 0.600 0.580 0.590 60,000 35,100 0.5850 0.590 - 0.600 0.580 0.590 60,000 0.5850 -1.67%
2024-06-28 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2024-06-27 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2024-06-26 0 0.600 0.430 0.600 - - 0 0 - 0.600 0.430 0.600 - - 0 - 0.00%
2024-06-25 0 0.600 0.460 0.600 0.560 0.600 120,000 69,700 0.5808 0.600 0.460 0.600 0.560 0.600 120,000 0.5808 9.09%
2024-06-24 0 0.550 0.485 0.630 - - 0 0 - 0.550 0.485 0.630 - - 0 - 0.00%
2024-06-21 0 0.550 0.485 0.630 - - 0 0 - 0.550 0.485 0.630 - - 0 - 0.00%
2024-06-20 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - -3.51%
2024-06-19 0 0.570 0.485 0.570 0.570 0.610 3,690,000 2,250,100 0.6098 0.570 0.485 0.570 0.570 0.610 3,690,000 0.6098 -6.56%
2024-06-18 0 0.610 0.485 0.610 0.600 0.610 3,670,106 2,218,748 0.6045 0.610 0.485 0.610 0.600 0.610 3,670,106 0.6045 3.39%
2024-06-17 0 0.590 0.475 0.630 - - 1,200 480 0.4000 0.590 0.475 0.630 - - 1,200 0.4000 0.00%
2024-06-14 0 0.590 0.475 0.630 - - 0 0 - 0.590 0.475 0.630 - - 0 - 0.00%
2024-06-13 0 0.590 0.475 0.630 - - 0 0 - 0.590 0.475 0.630 - - 0 - 0.00%
2024-06-12 0 0.590 0.475 0.600 - - 0 0 - 0.590 0.475 0.600 - - 0 - 0.00%
2024-06-11 0 0.590 0.475 0.600 - - 0 0 - 0.590 0.475 0.600 - - 0 - 0.00%
2024-06-07 0 0.590 0.470 0.600 0.590 0.590 10,280 6,019 0.5855 0.590 0.470 0.600 0.590 0.590 10,280 0.5855 15.69%
2024-06-06 0 0.510 0.440 0.600 - - 0 0 - 0.510 0.440 0.600 - - 0 - 0.00%
2024-06-05 0 0.510 0.440 0.600 - - 2,200 902 0.4100 0.510 0.440 0.600 - - 2,200 0.4100 0.00%
2024-06-04 0 0.510 0.440 0.600 - - 8 3 0.3750 0.510 0.440 0.600 - - 8 0.3750 0.00%
2024-06-03 0 0.510 0.430 0.600 0.500 0.510 297,002 149,278 0.5026 0.510 0.430 0.600 0.500 0.510 297,002 0.5026 8.51%
2024-05-31 0 0.470 0.450 0.590 0.470 0.470 14,940 6,947 0.4650 0.470 0.450 0.590 0.470 0.470 14,940 0.4650 -14.55%
2024-05-30 0 0.550 0.475 0.640 - - 0 0 - 0.550 0.475 0.640 - - 0 - 0.00%
2024-05-29 0 0.550 0.475 0.640 - - 0 0 - 0.550 0.475 0.640 - - 0 - 0.00%
2024-05-28 0 0.550 0.475 0.640 - - 0 0 - 0.550 0.475 0.640 - - 0 - 0.00%
2024-05-27 0 0.550 0.475 0.640 - - 0 0 - 0.550 0.475 0.640 - - 0 - 0.00%
2024-05-24 0 0.550 0.475 0.640 - - 0 0 - 0.550 0.475 0.640 - - 0 - 0.00%
2024-05-23 0 0.550 0.475 0.600 - - 0 0 - 0.550 0.475 0.600 - - 0 - 0.00%
2024-05-22 0 0.550 0.475 0.600 0.540 0.580 533,042 307,598 0.5771 0.550 0.475 0.600 0.540 0.580 533,042 0.5771 -5.17%
2024-05-21 0 0.580 0.465 0.590 0.570 0.580 3,170,000 1,838,400 0.5799 0.580 0.465 0.590 0.570 0.580 3,170,000 0.5799 0.00%
2024-05-20 0 0.580 0.450 0.590 0.580 0.580 3,650,000 2,117,000 0.5800 0.580 0.450 0.590 0.580 0.580 3,650,000 0.5800 -3.33%
2024-05-17 0 0.600 0.480 0.600 0.600 0.600 20,976 12,430 0.5926 0.600 0.480 0.600 0.600 0.600 20,976 0.5926 22.45%
2024-05-16 0 0.490 0.440 0.600 - - 0 0 - 0.490 0.440 0.600 - - 0 - 0.00%
2024-05-14 0 0.490 0.440 0.600 - - 0 0 - 0.490 0.440 0.600 - - 0 - 0.00%
2024-05-13 0 0.490 0.440 0.600 - - 1,000 425 0.4250 0.490 0.440 0.600 - - 1,000 0.4250 0.00%
2024-05-10 0 0.490 0.445 0.630 - - 120 55 0.4583 0.490 0.445 0.630 - - 120 0.4583 0.00%
2024-05-09 0 0.490 0.435 0.640 - - 0 0 - 0.490 0.435 0.640 - - 0 - 0.00%
2024-05-08 0 0.490 0.430 - 0.490 0.490 10,000 4,900 0.4900 0.490 0.430 - 0.490 0.490 10,000 0.4900 -1.01%
2024-05-07 0 0.495 0.440 0.495 - - 5,500 2,310 0.4200 0.495 0.440 0.495 - - 5,500 0.4200 -1.00%
2024-05-06 0 0.500 0.440 0.620 - - 100 41 0.4100 0.500 0.440 0.620 - - 100 0.4100 0.00%
2024-05-03 0 0.500 0.470 0.620 0.500 0.500 10,084 5,036 0.4994 0.500 0.470 0.620 0.500 0.500 10,084 0.4994 -12.28%
2024-05-02 0 0.570 0.500 0.680 - - 0 0 - 0.570 0.500 0.680 - - 0 - 0.00%
2024-04-30 0 0.570 0.500 0.680 - - 0 0 - 0.570 0.500 0.680 - - 0 - 0.00%
2024-04-29 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - -1.72%
2024-04-26 0 0.580 0.500 0.680 - - 16 7 0.4375 0.580 0.500 0.680 - - 16 0.4375 0.00%
2024-04-25 0 0.580 0.500 0.680 - - 0 0 - 0.580 0.500 0.680 - - 0 - 0.00%
2024-04-24 0 0.580 0.500 0.680 - - 0 0 - 0.580 0.500 0.680 - - 0 - 0.00%
2024-04-23 0 0.580 0.500 0.640 - - 0 0 - 0.580 0.500 0.640 - - 0 - 0.00%
2024-04-22 0 0.580 0.500 0.640 - - 0 0 - 0.580 0.500 0.640 - - 0 - 0.00%
2024-04-19 0 0.580 0.500 0.640 - - 0 0 - 0.580 0.500 0.640 - - 0 - 0.00%
2024-04-18 0 0.580 0.500 0.640 - - 0 0 - 0.580 0.500 0.640 - - 0 - 0.00%
2024-04-17 0 0.580 0.500 0.600 - - 0 0 - 0.580 0.500 0.600 - - 0 - 0.00%
2024-04-16 0 0.580 0.500 0.630 - - 0 0 - 0.580 0.500 0.630 - - 0 - 0.00%
2024-04-15 0 0.580 0.500 0.630 - - 0 0 - 0.580 0.500 0.630 - - 0 - 0.00%
2024-04-12 0 0.580 0.500 0.620 - - 0 0 - 0.580 0.500 0.620 - - 0 - 0.00%
2024-04-11 0 0.580 0.500 0.620 - - 0 0 - 0.580 0.500 0.620 - - 0 - 0.00%
2024-04-10 0 0.580 0.500 0.600 0.580 0.620 340,000 209,500 0.6162 0.580 0.500 0.600 0.580 0.620 340,000 0.6162 -7.94%
2024-04-09 0 0.630 0.500 0.630 0.530 0.640 480,000 301,000 0.6271 0.630 0.500 0.630 0.530 0.640 480,000 0.6271 18.87%
2024-04-08 0 0.530 0.500 0.640 - - 0 0 - 0.530 0.500 0.640 - - 0 - 0.00%
2024-04-05 0 0.530 0.500 0.610 0.530 0.530 10,000 5,300 0.5300 0.530 0.500 0.610 0.530 0.530 10,000 0.5300 -14.52%
2024-04-03 0 0.620 0.540 0.620 - - 0 0 - 0.620 0.540 0.620 - - 0 - -7.46%
2024-04-02 0 0.670 0.540 0.790 0.670 0.670 281,360 187,156 0.6652 0.670 0.540 0.790 0.670 0.670 281,360 0.6652 4.69%
2024-03-28 0 0.640 0.530 0.650 - - 0 0 - 0.640 0.530 0.650 - - 0 - 0.00%
2024-03-27 0 0.640 0.530 0.650 - - 6,514 3,192 0.4900 0.640 0.530 0.650 - - 6,514 0.4900 0.00%
2024-03-26 0 0.640 0.530 0.650 0.640 0.640 410,000 262,400 0.6400 0.640 0.530 0.650 0.640 0.640 410,000 0.6400 8.47%
2024-03-25 0 0.590 0.500 0.640 - - 0 0 - 0.590 0.500 0.640 - - 0 - 0.00%
2024-03-22 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - -1.67%
2024-03-21 0 0.600 0.510 0.680 0.550 0.600 135,000 78,550 0.5819 0.600 0.510 0.680 0.550 0.600 135,000 0.5819 -4.76%
2024-03-20 0 0.630 0.520 0.800 - - 0 0 - 0.630 0.520 0.800 - - 0 - 0.00%
2024-03-19 0 0.630 0.510 0.680 0.600 0.680 735,000 497,700 0.6771 0.630 0.510 0.680 0.600 0.680 735,000 0.6771 -8.70%
2024-03-18 0 0.690 0.530 0.690 - - 6 3 0.5000 0.690 0.530 0.690 - - 6 0.5000 -1.43%
2024-03-15 0 0.700 0.530 0.700 - - 280,012 176,405 0.6300 0.700 0.530 0.700 - - 280,012 0.6300 0.00%
2024-03-14 0 0.700 0.520 0.780 0.650 0.700 69,000 46,945 0.6804 0.700 0.520 0.780 0.650 0.700 69,000 0.6804 27.27%
2024-03-13 0 0.550 0.460 0.650 - - 0 0 - 0.550 0.460 0.650 - - 0 - 0.00%
2024-03-12 0 0.550 0.475 0.650 - - 0 0 - 0.550 0.475 0.650 - - 0 - 0.00%
2024-03-11 0 0.550 0.470 0.680 - - 0 0 - 0.550 0.470 0.680 - - 0 - 0.00%
2024-03-08 0 0.550 0.460 0.680 0.540 0.550 60,000 32,800 0.5467 0.550 0.460 0.680 0.540 0.550 60,000 0.5467 0.00%
2024-03-07 0 0.550 0.480 0.570 0.415 0.550 90,000 42,250 0.4694 0.550 0.480 0.570 0.415 0.550 90,000 0.4694 -5.17%
2024-03-06 0 0.580 - 0.650 - - 0 0 - 0.580 - 0.650 - - 0 - 0.00%
2024-03-05 0 0.580 0.260 0.640 - - 508 254 0.5000 0.580 0.260 0.640 - - 508 0.5000 0.00%
2024-03-04 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2024-03-01 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2024-02-29 0 0.580 0.510 0.650 0.580 0.580 150,000 87,500 0.5833 0.580 0.510 0.650 0.580 0.580 150,000 0.5833 0.00%
2024-02-28 0 0.580 0.500 0.590 0.580 0.580 110,000 63,800 0.5800 0.580 0.500 0.590 0.580 0.580 110,000 0.5800 -4.92%
2024-02-27 0 0.610 0.480 0.640 0.610 0.610 3,080,000 1,854,900 0.6022 0.610 0.480 0.640 0.610 0.610 3,080,000 0.6022 -4.69%
2024-02-26 0 0.640 0.500 0.640 0.690 0.700 1,190,000 825,500 0.6937 0.640 0.500 0.640 0.690 0.700 1,190,000 0.6937 3.23%
2024-02-23 0 0.620 0.430 0.620 0.620 0.620 30,020 18,608 0.6199 0.620 0.430 0.620 0.620 0.620 30,020 0.6199 0.00%
2024-02-22 0 0.620 - 0.620 0.620 0.620 50,080 31,040 0.6198 0.620 - 0.620 0.620 0.620 50,080 0.6198 6.90%
2024-02-21 0 0.580 - 0.760 - - 0 0 - 0.580 - 0.760 - - 0 - 0.00%
2024-02-20 0 0.580 - 0.760 - - 0 0 - 0.580 - 0.760 - - 0 - 0.00%
2024-02-19 0 0.580 - 0.760 - - 0 0 - 0.580 - 0.760 - - 0 - 0.00%
2024-02-16 0 0.580 0.425 0.760 - - 48 25 0.5208 0.580 0.425 0.760 - - 48 0.5208 0.00%
2024-02-15 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2024-02-14 0 0.580 - 0.680 - - 2 1 0.5000 0.580 - 0.680 - - 2 0.5000 0.00%
2024-02-09 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2024-02-08 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2024-02-07 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2024-02-06 0 0.580 0.330 0.680 - - 0 0 - 0.580 0.330 0.680 - - 0 - 0.00%
2024-02-05 0 0.580 - 0.680 - - 0 0 - 0.580 - 0.680 - - 0 - 0.00%
2024-02-02 0 0.580 - 0.580 - - 780 312 0.4000 0.580 - 0.580 - - 780 0.4000 0.00%
2024-02-01 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-01-31 0 0.580 0.440 0.580 0.580 0.590 2,370,000 1,396,700 0.5893 0.580 0.440 0.580 0.580 0.590 2,370,000 0.5893 3.57%
2024-01-30 0 0.560 0.440 0.560 0.560 0.590 2,220,006 1,293,602 0.5827 0.560 0.440 0.560 0.560 0.590 2,220,006 0.5827 -5.08%
2024-01-29 0 0.590 0.420 0.590 0.550 0.590 60,000 33,400 0.5567 0.590 0.420 0.590 0.550 0.590 60,000 0.5567 21.65%
2024-01-26 0 0.485 0.410 0.580 0.410 0.490 810,000 337,450 0.4166 0.485 0.410 0.580 0.410 0.490 810,000 0.4166 18.29%
2024-01-25 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-01-24 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2024-01-23 0 0.410 0.330 - - - 0 0 - 0.410 0.330 - - - 0 - 0.00%
2024-01-22 0 0.410 - 0.410 0.415 0.415 240,000 99,600 0.4150 0.410 - 0.410 0.415 0.415 240,000 0.4150 -1.20%
2024-01-19 0 0.415 - - 0.410 0.415 2,020,000 838,200 0.4150 0.415 - - 0.410 0.415 2,020,000 0.4150 0.00%
2024-01-18 0 0.415 - - 0.415 0.415 640,018 265,605 0.4150 0.415 - - 0.415 0.415 640,018 0.4150 2.47%
2024-01-17 0 0.405 - 0.450 0.405 0.415 3,020,004 1,253,101 0.4149 0.405 - 0.450 0.405 0.415 3,020,004 0.4149 -2.41%
2024-01-16 0 0.415 0.380 0.430 0.415 0.520 2,500,000 1,088,950 0.4356 0.415 0.380 0.430 0.415 0.520 2,500,000 0.4356 -13.54%
2024-01-15 0 0.480 0.335 0.630 - - 0 0 - 0.480 0.335 0.630 - - 0 - 0.00%
2024-01-12 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2024-01-11 0 0.480 0.480 0.550 - - 4 1 0.2500 0.480 0.480 0.550 - - 4 0.2500 14.29%
2024-01-10 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-01-09 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-01-08 0 0.420 - 0.480 0.420 0.420 170,200 71,460 0.4199 0.420 - 0.480 0.420 0.420 170,200 0.4199 1.20%
2024-01-05 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2024-01-04 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2024-01-03 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2024-01-02 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-29 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-28 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-27 0 0.415 - - - - 80 24 0.3000 0.415 - - - - 80 0.3000 0.00%
2023-12-22 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-21 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-20 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-19 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-18 0 0.415 0.325 - - - 0 0 - 0.415 0.325 - - - 0 - 0.00%
2023-12-15 0 0.415 0.330 - - - 0 0 - 0.415 0.330 - - - 0 - 0.00%
2023-12-14 0 0.415 - 0.490 - - 8 2 0.2500 0.415 - 0.490 - - 8 0.2500 0.00%
2023-12-13 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-12 0 0.415 - - - - 8 2 0.2500 0.415 - - - - 8 0.2500 0.00%
2023-12-11 0 0.415 - - - - 2 0 - 0.415 - - - - 2 - 0.00%
2023-12-08 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2023-12-07 0 0.415 0.410 - 0.410 0.410 80,000 32,800 0.4100 0.415 0.410 - 0.410 0.410 80,000 0.4100 -11.70%
2023-12-06 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2023-12-05 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2023-12-04 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2023-12-01 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2023-11-30 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2023-11-29 0 0.470 0.265 - - - 10 3 0.3000 0.470 0.265 - - - 10 0.3000 0.00%
2023-11-28 0 0.470 0.290 - - - 820 303 0.3695 0.470 0.290 - - - 820 0.3695 0.00%
2023-11-27 0 0.470 0.400 0.590 0.470 0.470 30,000 14,100 0.4700 0.470 0.400 0.590 0.470 0.470 30,000 0.4700 2.17%
2023-11-24 0 0.460 - 0.460 - - 2,504 901 0.3598 0.460 - 0.460 - - 2,504 0.3598 -2.13%
2023-11-23 0 0.470 - 0.580 0.470 0.470 40,002 18,800 0.4700 0.470 - 0.580 0.470 0.470 40,002 0.4700 0.00%
2023-11-22 0 0.470 0.390 0.580 - - 0 0 - 0.470 0.390 0.580 - - 0 - 0.00%
2023-11-21 0 0.470 0.400 0.580 - - 0 0 - 0.470 0.400 0.580 - - 0 - 0.00%
2023-11-20 0 0.470 - 0.580 - - 8 2 0.2500 0.470 - 0.580 - - 8 0.2500 0.00%
2023-11-17 0 0.470 - 0.580 0.470 0.470 100,000 47,000 0.4700 0.470 - 0.580 0.470 0.470 100,000 0.4700 -2.08%
2023-11-16 0 0.480 0.480 0.580 - - 0 0 - 0.480 0.480 0.580 - - 0 - 11.63%
2023-11-15 0 0.430 0.420 0.580 0.430 0.430 10,000 4,300 0.4300 0.430 0.420 0.580 0.430 0.430 10,000 0.4300 -8.51%
2023-11-14 0 0.470 0.460 0.580 0.405 0.470 50,002 22,750 0.4550 0.470 0.460 0.580 0.405 0.470 50,002 0.4550 -7.84%
2023-11-13 0 0.510 - 0.600 - - 8 3 0.3750 0.510 - 0.600 - - 8 0.3750 0.00%
2023-11-10 0 0.510 0.330 0.600 - - 0 0 - 0.510 0.330 0.600 - - 0 - 0.00%
2023-11-09 0 0.510 0.410 0.600 - - 0 0 - 0.510 0.410 0.600 - - 0 - 0.00%
2023-11-08 0 0.510 0.510 0.600 - - 0 0 - 0.510 0.510 0.600 - - 0 - 0.00%
2023-11-07 0 0.510 0.510 0.600 - - 10,016 5,106 0.5098 0.510 0.510 0.600 - - 10,016 0.5098 2.00%
2023-11-06 0 0.500 0.415 0.590 - - 0 0 - 0.500 0.415 0.590 - - 0 - 0.00%
2023-11-03 0 0.500 0.430 0.590 - - 4 1 0.2500 0.500 0.430 0.590 - - 4 0.2500 0.00%
2023-11-02 0 0.500 - 0.590 - - 0 0 - 0.500 - 0.590 - - 0 - 0.00%
2023-11-01 0 0.500 - 0.590 - - 0 0 - 0.500 - 0.590 - - 0 - 0.00%
2023-10-31 0 0.500 - 0.590 - - 0 0 - 0.500 - 0.590 - - 0 - 0.00%
2023-10-30 0 0.500 - 0.590 - - 0 0 - 0.500 - 0.590 - - 0 - 0.00%
2023-10-27 0 0.500 0.400 0.590 - - 0 0 - 0.500 0.400 0.590 - - 0 - 0.00%
2023-10-26 0 0.500 - 0.590 - - 0 0 - 0.500 - 0.590 - - 0 - 0.00%
2023-10-25 0 0.500 0.440 0.590 - - 0 0 - 0.500 0.440 0.590 - - 0 - 0.00%
2023-10-24 0 0.500 0.485 0.590 0.500 0.500 47,500 23,300 0.4905 0.500 0.485 0.590 0.500 0.500 47,500 0.4905 -9.09%
2023-10-20 0 0.550 - 0.590 - - 4 1 0.2500 0.550 - 0.590 - - 4 0.2500 0.00%
2023-10-19 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2023-10-18 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2023-10-17 0 0.550 0.500 0.600 - - 0 0 - 0.550 0.500 0.600 - - 0 - 0.00%
2023-10-16 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2023-10-13 0 0.550 0.500 0.550 0.550 0.550 50,000 25,500 0.5100 0.550 0.500 0.550 0.550 0.550 50,000 0.5100 1.85%
2023-10-12 0 0.540 0.500 0.540 0.540 0.570 1,190,000 648,600 0.5450 0.540 0.500 0.540 0.540 0.570 1,190,000 0.5450 8.00%
2023-10-11 0 0.500 0.495 0.550 - - 145 66 0.4552 0.500 0.495 0.550 - - 145 0.4552 0.00%
2023-10-10 0 0.500 0.500 0.550 0.480 0.485 110,000 54,100 0.4918 0.500 0.500 0.550 0.480 0.485 110,000 0.4918 -3.85%
2023-10-09 0 0.520 0.420 0.550 - - 0 0 - 0.520 0.420 0.550 - - 0 - -1.89%
2023-10-06 0 0.530 0.480 0.530 - - 80,000 43,400 0.5425 0.530 0.480 0.530 - - 80,000 0.5425 0.00%
2023-10-05 0 0.530 0.530 0.590 0.520 0.550 90,023 48,410 0.5378 0.530 0.530 0.590 0.520 0.550 90,023 0.5378 11.58%
2023-10-04 0 0.475 0.470 0.550 0.460 0.485 160,000 75,950 0.4747 0.475 0.470 0.550 0.460 0.485 160,000 0.4747 -20.83%
2023-10-03 0 0.600 0.550 0.600 0.380 0.620 10,110,000 4,115,250 0.4070 0.600 0.550 0.600 0.380 0.620 10,110,000 0.4070 -10.45%
2023-09-29 0 0.670 0.335 0.670 0.790 0.800 236,880 187,121 0.7899 0.670 0.335 0.670 0.790 0.800 236,880 0.7899 3.08%
2023-09-28 0 0.650 0.260 - - - 920,000 427,800 0.4650 0.650 0.260 - - - 920,000 0.4650 0.00%
2023-09-27 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-09-26 0 0.650 - 0.660 - - 0 0 - 0.650 - 0.660 - - 0 - 0.00%
2023-09-25 0 0.650 0.475 - - - 0 0 - 0.650 0.475 - - - 0 - 0.00%
2023-09-22 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-09-21 0 0.650 0.510 0.890 - - 0 0 - 0.650 0.510 0.890 - - 0 - 0.00%
2023-09-20 0 0.650 0.510 0.840 - - 724 433 0.5981 0.650 0.510 0.840 - - 724 0.5981 0.00%
2023-09-19 0 0.650 0.530 - - - 0 0 - 0.650 0.530 - - - 0 - 0.00%
2023-09-18 0 0.650 0.530 0.890 - - 0 0 - 0.650 0.530 0.890 - - 0 - 0.00%
2023-09-15 0 0.650 0.530 0.890 - - 2 1 0.5000 0.650 0.530 0.890 - - 2 0.5000 0.00%
2023-09-14 0 0.650 0.530 0.850 - - 0 0 - 0.650 0.530 0.850 - - 0 - 0.00%
2023-09-13 0 0.650 0.530 0.850 - - 0 0 - 0.650 0.530 0.850 - - 0 - 0.00%
2023-09-12 0 0.650 0.540 0.890 0.650 0.650 20,504 11,856 0.5782 0.650 0.540 0.890 0.650 0.650 20,504 0.5782 -2.99%
2023-09-11 0 0.670 0.530 - - - 44 21 0.4773 0.670 0.530 - - - 44 0.4773 0.00%
2023-09-07 0 0.670 0.550 - - - 0 0 - 0.670 0.550 - - - 0 - 0.00%
2023-09-06 0 0.670 0.560 0.890 - - 0 0 - 0.670 0.560 0.890 - - 0 - 0.00%
2023-09-05 0 0.670 0.600 0.900 - - 0 0 - 0.670 0.600 0.900 - - 0 - 0.00%
2023-09-04 0 0.670 0.570 0.890 - - 0 0 - 0.670 0.570 0.890 - - 0 - 0.00%
2023-08-31 0 0.670 0.600 0.890 - - 0 0 - 0.670 0.600 0.890 - - 0 - 0.00%
2023-08-30 0 0.670 0.550 0.890 - - 0 0 - 0.670 0.550 0.890 - - 0 - 0.00%
2023-08-29 0 0.670 0.670 0.920 0.660 0.660 10,580 6,971 0.6589 0.670 0.670 0.920 0.660 0.660 10,580 0.6589 -9.46%
2023-08-28 0 0.740 0.730 0.810 0.720 0.740 155,000 112,050 0.7229 0.740 0.730 0.810 0.720 0.740 155,000 0.7229 1.37%
2023-08-25 0 0.730 0.720 0.770 - - 404 278 0.6881 0.730 0.720 0.770 - - 404 0.6881 0.00%
2023-08-24 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
2023-08-23 0 0.730 0.700 0.830 - - 0 0 - 0.730 0.700 0.830 - - 0 - 0.00%
2023-08-22 0 0.730 0.690 0.830 - - 0 0 - 0.730 0.690 0.830 - - 0 - 0.00%
2023-08-21 0 0.730 0.730 0.800 0.710 0.730 20,000 14,400 0.7200 0.730 0.730 0.800 0.710 0.730 20,000 0.7200 -3.95%
2023-08-18 0 0.760 0.740 0.830 0.760 0.760 50,000 38,000 0.7600 0.760 0.740 0.830 0.760 0.760 50,000 0.7600 -2.56%
2023-08-17 0 0.780 0.730 0.810 0.780 0.780 117,140 91,198 0.7785 0.780 0.730 0.810 0.780 0.780 117,140 0.7785 -1.27%
2023-08-16 0 0.790 0.690 0.790 0.790 0.790 20,000 15,500 0.7750 0.790 0.690 0.790 0.790 0.790 20,000 0.7750 12.86%
2023-08-15 0 0.700 0.700 0.730 0.700 0.700 31,348 21,889 0.6983 0.700 0.700 0.730 0.700 0.700 31,348 0.6983 0.00%
2023-08-14 0 0.700 0.680 0.750 0.690 0.700 75,000 51,650 0.6887 0.700 0.680 0.750 0.690 0.700 75,000 0.6887 -2.78%
2023-08-11 0 0.720 0.720 0.780 - - 160 110 0.6875 0.720 0.720 0.780 - - 160 0.6875 1.41%
2023-08-10 0 0.710 0.710 0.780 0.700 0.750 65,002 45,851 0.7054 0.710 0.710 0.780 0.700 0.750 65,002 0.7054 -11.25%
2023-08-09 0 0.800 0.740 0.850 0.660 0.820 177,000 122,990 0.6949 0.800 0.740 0.850 0.660 0.820 177,000 0.6949 21.21%
2023-08-08 0 0.660 0.660 0.730 0.610 0.610 20,000 12,700 0.6350 0.660 0.660 0.730 0.610 0.610 20,000 0.6350 0.00%
2023-08-07 0 0.660 0.660 0.730 0.610 0.660 510,060 317,733 0.6229 0.660 0.660 0.730 0.610 0.660 510,060 0.6229 0.00%
2023-08-04 0 0.660 0.630 0.720 0.650 0.720 174,300 118,205 0.6782 0.660 0.630 0.720 0.650 0.720 174,300 0.6782 1.54%
2023-08-03 0 0.650 0.650 0.700 0.610 0.660 1,939,160 1,201,370 0.6195 0.650 0.650 0.700 0.610 0.660 1,939,160 0.6195 8.33%
2023-08-02 0 0.600 0.540 0.650 0.600 0.610 2,000,000 1,205,000 0.6025 0.600 0.540 0.650 0.600 0.610 2,000,000 0.6025 0.00%
2023-08-01 0 0.600 0.520 0.680 - - 0 0 - 0.600 0.520 0.680 - - 0 - 0.00%
2023-07-31 0 0.600 0.600 0.670 0.600 0.680 2,886,000 1,750,692 0.6066 0.600 0.600 0.670 0.600 0.680 2,886,000 0.6066 3.45%
2023-07-28 0 0.580 0.485 0.630 - - 0 0 - 0.580 0.485 0.630 - - 0 - 0.00%
2023-07-27 0 0.580 0.480 0.630 - - 0 0 - 0.580 0.480 0.630 - - 0 - 0.00%
2023-07-26 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2023-07-25 0 0.580 0.580 0.600 0.580 0.580 500,000 290,000 0.5800 0.580 0.580 0.600 0.580 0.580 500,000 0.5800 3.57%
2023-07-24 0 0.560 0.475 0.620 - - 0 0 - 0.560 0.475 0.620 - - 0 - 0.00%
2023-07-21 0 0.560 0.475 0.640 - - 0 0 - 0.560 0.475 0.640 - - 0 - 0.00%
2023-07-20 0 0.560 0.560 0.630 0.560 0.560 760,000 425,600 0.5600 0.560 0.560 0.630 0.560 0.560 760,000 0.5600 0.00%
2023-07-19 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2023-07-18 0 0.560 0.500 0.620 0.560 0.560 1,000,000 560,000 0.5600 0.560 0.500 0.620 0.560 0.560 1,000,000 0.5600 0.00%
2023-07-14 0 0.560 0.560 0.600 0.560 0.570 200,182 112,196 0.5605 0.560 0.560 0.600 0.560 0.570 200,182 0.5605 0.00%
2023-07-13 0 0.560 0.560 0.650 0.475 2.380 227,000 166,860 0.7351 0.560 0.560 0.650 0.475 2.380 227,000 0.7351 -6.67%
2023-07-12 0 0.600 0.500 0.600 0.470 0.600 20,000 10,700 0.5350 0.600 0.500 0.600 0.470 0.600 20,000 0.5350 7.14%
2023-07-11 0 0.560 0.470 0.650 - - 380 172 0.4526 0.560 0.470 0.650 - - 380 0.4526 0.00%
2023-07-10 0 0.560 0.470 0.650 - - 60 30 0.5000 0.560 0.470 0.650 - - 60 0.5000 0.00%
2023-07-07 0 0.560 0.490 0.650 - - 2,000 940 0.4700 0.560 0.490 0.650 - - 2,000 0.4700 0.00%
2023-07-06 0 0.560 0.560 0.630 - - 0 0 - 0.560 0.560 0.630 - - 0 - 0.00%
2023-07-05 0 0.560 0.560 0.650 0.560 0.570 1,940,260 1,100,540 0.5672 0.560 0.560 0.650 0.560 0.570 1,940,260 0.5672 -1.75%
2023-07-04 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 0.00%
2023-07-03 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 1.79%
2023-06-30 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 0.00%
2023-06-29 0 0.560 0.560 0.630 - - 3 1 0.3333 0.560 0.560 0.630 - - 3 0.3333 0.00%
2023-06-28 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 1.82%
2023-06-27 0 0.550 0.550 0.650 - - 50,004 27,502 0.5500 0.550 0.550 0.650 - - 50,004 0.5500 0.00%
2023-06-26 0 0.550 0.550 0.650 0.530 0.560 25,000 13,150 0.5260 0.550 0.550 0.650 0.530 0.560 25,000 0.5260 -3.51%
2023-06-23 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 1.79%
2023-06-21 0 0.560 0.560 0.640 - - 10 5 0.5000 0.560 0.560 0.640 - - 10 0.5000 0.00%
2023-06-20 0 0.560 0.560 0.650 - - 100,144 60,077 0.5999 0.560 0.560 0.650 - - 100,144 0.5999 0.00%
2023-06-19 0 0.560 0.560 0.630 0.550 0.640 110,010 69,505 0.6318 0.560 0.560 0.630 0.550 0.640 110,010 0.6318 -12.50%
2023-06-16 0 0.640 0.570 0.640 0.540 0.680 235,500 145,205 0.6166 0.640 0.570 0.640 0.540 0.680 235,500 0.6166 23.08%
2023-06-15 0 0.520 0.520 0.630 0.520 0.530 112,000 59,200 0.5286 0.520 0.520 0.630 0.520 0.530 112,000 0.5286 -1.89%
2023-06-14 0 0.530 0.530 0.600 0.500 0.520 133,000 68,900 0.5180 0.530 0.530 0.600 0.500 0.520 133,000 0.5180 1.92%
2023-06-13 0 0.520 0.520 0.590 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.590 0.520 0.520 10,000 0.5200 -1.89%
2023-06-12 0 0.530 0.530 0.590 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.590 0.530 0.530 20,000 0.5300 -1.85%
2023-06-09 0 0.540 0.530 0.620 - - 6,000 2,940 0.4900 0.540 0.530 0.620 - - 6,000 0.4900 0.00%
2023-06-08 0 0.540 0.520 0.560 0.540 0.560 520,026 282,611 0.5435 0.540 0.520 0.560 0.540 0.560 520,026 0.5435 0.00%
2023-06-07 0 0.540 0.520 0.540 0.540 0.540 40,004 21,602 0.5400 0.540 0.520 0.540 0.540 0.540 40,004 0.5400 3.85%
2023-06-06 0 0.520 0.485 0.520 0.520 0.530 540,000 281,200 0.5207 0.520 0.485 0.520 0.520 0.530 540,000 0.5207 -1.89%
2023-06-05 0 0.530 0.485 0.650 0.500 0.530 368,500 187,607 0.5091 0.530 0.485 0.650 0.500 0.530 368,500 0.5091 3.92%
2023-06-02 0 0.510 0.510 0.580 0.495 0.570 522,860 260,199 0.4976 0.510 0.510 0.580 0.495 0.570 522,860 0.4976 0.00%
2023-06-01 0 0.510 0.480 0.550 0.480 0.520 1,360,000 672,400 0.4944 0.510 0.480 0.550 0.480 0.520 1,360,000 0.4944 -1.92%
2023-05-31 0 0.520 0.520 0.590 0.510 0.510 340,000 173,400 0.5100 0.520 0.520 0.590 0.510 0.510 340,000 0.5100 1.96%
2023-05-30 0 0.510 0.510 0.550 0.510 0.520 800,000 408,400 0.5105 0.510 0.510 0.550 0.510 0.520 800,000 0.5105 -1.92%
2023-05-29 0 0.520 0.520 0.540 0.520 0.540 630,000 331,900 0.5268 0.520 0.520 0.540 0.520 0.540 630,000 0.5268 -7.14%
2023-05-25 0 0.560 0.560 0.600 0.530 0.560 420,000 223,600 0.5324 0.560 0.560 0.600 0.530 0.560 420,000 0.5324 -13.85%
2023-05-24 0 0.650 0.500 0.650 0.650 0.650 10,040 6,522 0.6496 0.650 0.500 0.650 0.650 0.650 10,040 0.6496 4.84%
2023-05-23 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - 0.00%
2023-05-22 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2023-05-19 0 0.620 0.540 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.540 0.620 0.620 0.620 10,000 0.6200 6.90%
2023-05-18 0 0.580 0.500 0.620 - - 0 0 - 0.580 0.500 0.620 - - 0 - 0.00%
2023-05-17 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2023-05-16 0 0.580 0.570 0.630 0.580 0.580 56,000 32,380 0.5782 0.580 0.570 0.630 0.580 0.580 56,000 0.5782 -15.94%
2023-05-15 0 0.690 0.550 - 0.510 0.690 1,542,004 796,601 0.5166 0.690 0.550 - 0.510 0.690 1,542,004 0.5166 21.05%
2023-05-12 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2023-05-11 0 0.570 0.520 0.570 0.570 0.570 80,004 45,301 0.5662 0.570 0.520 0.570 0.570 0.570 80,004 0.5662 0.00%
2023-05-10 0 0.570 0.520 0.570 0.570 0.570 50,044 28,521 0.5699 0.570 0.520 0.570 0.570 0.570 50,044 0.5699 0.00%
2023-05-09 0 0.570 0.570 0.580 0.460 0.580 168,012 86,455 0.5146 0.570 0.570 0.580 0.460 0.580 168,012 0.5146 17.53%
2023-05-08 0 0.485 0.440 0.540 - - 0 0 - 0.485 0.440 0.540 - - 0 - 0.00%
2023-05-05 0 0.485 0.485 0.530 0.450 0.540 277,200 146,164 0.5273 0.485 0.485 0.530 0.450 0.540 277,200 0.5273 0.00%
2023-05-04 0 0.485 0.485 0.660 0.485 0.485 39,696 20,282 0.5109 0.485 0.485 0.660 0.485 0.485 39,696 0.5109 1.04%
2023-05-03 0 0.480 0.460 0.680 0.480 0.500 140,000 70,000 0.5000 0.480 0.460 0.680 0.480 0.500 140,000 0.5000 -4.00%
2023-05-02 0 0.500 0.470 0.550 - - 40,000 20,000 0.5000 0.500 0.470 0.550 - - 40,000 0.5000 0.00%
2023-04-28 0 0.500 0.500 0.550 0.500 0.500 50,094 25,042 0.4999 0.500 0.500 0.550 0.500 0.500 50,094 0.4999 5.26%
2023-04-27 0 0.475 0.475 0.580 0.440 0.470 88,105 40,827 0.4634 0.475 0.475 0.580 0.440 0.470 88,105 0.4634 -5.00%
2023-04-26 0 0.500 - 0.580 - - 0 0 - 0.500 - 0.580 - - 0 - 0.00%
2023-04-25 0 0.500 0.490 0.530 0.500 0.540 209,500 108,000 0.5155 0.500 0.490 0.530 0.500 0.540 209,500 0.5155 -5.66%
2023-04-24 0 0.530 0.460 0.550 - - 0 0 - 0.530 0.460 0.550 - - 0 - 0.00%
2023-04-21 0 0.530 - 0.580 0.530 0.550 170,000 91,500 0.5382 0.530 - 0.580 0.530 0.550 170,000 0.5382 -3.64%
2023-04-20 0 0.550 0.490 0.550 0.500 0.690 413,024 225,109 0.5450 0.550 0.490 0.550 0.500 0.690 413,024 0.5450 3.77%
2023-04-19 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -1.85%
2023-04-18 0 0.540 0.295 0.540 - - 2,500 975 0.3900 0.540 0.295 0.540 - - 2,500 0.3900 -3.57%
2023-04-17 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 - 0.560 0.560 0.560 10,000 0.5600 0.00%
2023-04-14 0 0.560 0.410 0.560 0.450 0.560 440,031 222,110 0.5048 0.560 0.410 0.560 0.450 0.560 440,031 0.5048 13.13%
2023-04-13 0 0.495 0.400 0.495 0.445 0.495 418,500 195,130 0.4663 0.495 0.400 0.495 0.445 0.495 418,500 0.4663 8.79%
2023-04-12 0 0.455 - 0.520 0.430 0.455 49,520 21,699 0.4382 0.455 - 0.520 0.430 0.455 49,520 0.4382 3.41%
2023-04-11 0 0.440 - 0.520 - - 2,500 600 0.2400 0.440 - 0.520 - - 2,500 0.2400 0.00%
2023-04-06 0 0.440 - 0.440 - - 4,000 1,420 0.3550 0.440 - 0.440 - - 4,000 0.3550 0.00%
2023-04-04 0 0.440 - 0.445 - - 0 0 - 0.440 - 0.445 - - 0 - 0.00%
2023-04-03 0 0.440 0.280 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.280 0.440 0.440 0.440 10,000 0.4400 -2.22%
2023-03-31 0 0.450 0.295 - 0.450 0.450 10,000 4,500 0.4500 0.450 0.295 - 0.450 0.450 10,000 0.4500 0.00%
2023-03-30 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2023-03-29 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2023-03-28 0 0.450 0.310 - - - 0 0 - 0.450 0.310 - - - 0 - 0.00%
2023-03-27 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2023-03-24 0 0.450 0.280 - - - 100 30 0.3000 0.450 0.280 - - - 100 0.3000 0.00%
2023-03-23 0 0.450 0.335 0.450 - - 0 0 - 0.450 0.335 0.450 - - 0 - 0.00%
2023-03-22 0 0.450 0.330 - - - 460 133 0.2891 0.450 0.330 - - - 460 0.2891 0.00%
2023-03-21 0 0.450 0.340 0.450 - - 12 5 0.4167 0.450 0.340 0.450 - - 12 0.4167 0.00%
2023-03-20 0 0.450 0.350 0.450 - - 0 0 - 0.450 0.350 0.450 - - 0 - -1.10%
2023-03-17 0 0.455 0.390 - - - 4 1 0.2500 0.455 0.390 - - - 4 0.2500 0.00%
2023-03-16 0 0.455 0.390 - - - 1,500 555 0.3700 0.455 0.390 - - - 1,500 0.3700 0.00%
2023-03-15 0 0.455 0.380 0.460 - - 0 0 - 0.455 0.380 0.460 - - 0 - 0.00%
2023-03-14 0 0.455 0.390 0.460 - - 0 0 - 0.455 0.390 0.460 - - 0 - 0.00%
2023-03-13 0 0.455 0.355 0.455 - - 93 22 0.2366 0.455 0.355 0.455 - - 93 0.2366 -2.15%
2023-03-10 0 0.465 - 0.550 - - 24 8 0.3333 0.465 - 0.550 - - 24 0.3333 0.00%
2023-03-09 0 0.465 0.390 0.500 - - 0 0 - 0.465 0.390 0.500 - - 0 - 0.00%
2023-03-08 0 0.465 - 0.470 0.400 0.570 562,200 306,936 0.5460 0.465 - 0.470 0.400 0.570 562,200 0.5460 8.14%
2023-03-07 0 0.430 0.450 0.480 0.405 0.540 250,080 105,917 0.4235 0.430 0.450 0.480 0.405 0.540 250,080 0.4235 -18.87%
2023-03-06 0 0.530 - 0.530 - - 4 1 0.2500 0.530 - 0.530 - - 4 0.2500 0.00%
2023-03-03 0 0.530 - 0.530 0.530 0.540 10,018 5,358 0.5348 0.530 - 0.530 0.530 0.540 10,018 0.5348 -1.85%
2023-03-02 0 0.540 0.530 0.540 0.540 0.580 18,035 9,818 0.5444 0.540 0.530 0.540 0.540 0.580 18,035 0.5444 -6.90%
2023-03-01 0 0.580 0.540 0.580 0.540 0.580 14,500 8,390 0.5786 0.580 0.540 0.580 0.540 0.580 14,500 0.5786 0.00%
2023-02-28 0 0.580 0.540 0.580 0.540 0.580 126,005 73,062 0.5798 0.580 0.540 0.580 0.540 0.580 126,005 0.5798 0.00%
2023-02-27 0 0.580 0.530 0.580 0.520 0.580 1,282,600 743,821 0.5799 0.580 0.530 0.580 0.520 0.580 1,282,600 0.5799 0.00%
2023-02-24 0 0.580 0.540 0.580 0.440 0.580 1,635,078 947,863 0.5797 0.580 0.540 0.580 0.440 0.580 1,635,078 0.5797 1.75%
2023-02-23 0 0.570 0.460 0.570 0.540 0.580 302,000 172,560 0.5714 0.570 0.460 0.570 0.540 0.580 302,000 0.5714 5.56%
2023-02-22 0 0.027 0.025 0.029 0.025 0.030 26,733,744 774,536 0.0290 0.540 0.500 0.580 0.500 0.600 1,336,687 0.5794 -6.90%
2023-02-21 0 0.029 0.027 0.029 0.025 0.029 30,106,000 856,062 0.0284 0.580 0.540 0.580 0.500 0.580 1,505,300 0.5687 11.54%
2023-02-20 0 0.026 0.023 0.025 0.023 0.026 110,000 2,560 0.0233 0.520 0.460 0.500 0.460 0.520 5,500 0.4655 23.81%
2023-02-17 0 0.021 0.020 0.024 0.019 0.026 9,730,240 203,202 0.0209 0.420 0.400 0.480 0.380 0.520 486,512 0.4177 -12.50%
2023-02-16 0 0.024 0.024 0.028 - - 6,000 114 0.0190 0.480 0.480 0.560 - - 300 0.3800 0.00%
2023-02-15 0 0.024 0.023 0.026 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2023-02-14 0 0.024 0.024 0.025 0.024 0.025 1,452,720 35,018 0.0241 0.480 0.480 0.500 0.480 0.500 72,636 0.4821 0.00%
2023-02-13 0 0.024 0.024 0.025 0.022 0.026 2,380,160 55,582 0.0234 0.480 0.480 0.500 0.440 0.520 119,008 0.4670 -7.69%
2023-02-10 0 0.026 0.024 0.026 - - 400 5 0.0125 0.520 0.480 0.520 - - 20 0.2500 0.00%
2023-02-09 0 0.026 0.026 0.030 - - 0 0 - 0.520 0.520 0.600 - - 0 - 0.00%
2023-02-08 0 0.026 0.026 0.029 0.026 0.026 500,080 13,001 0.0260 0.520 0.520 0.580 0.520 0.520 25,004 0.5200 0.00%
2023-02-07 0 0.026 0.026 0.028 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2023-02-06 0 0.026 0.026 0.029 0.023 0.026 1,994,000 49,662 0.0249 0.520 0.520 0.580 0.460 0.520 99,700 0.4981 -13.33%
2023-02-03 0 0.030 0.028 0.030 0.030 0.033 460,000 14,730 0.0320 0.600 0.560 0.600 0.600 0.660 23,000 0.6404 -3.23%
2023-02-02 0 0.031 0.026 0.032 0.031 0.031 120,000 3,720 0.0310 0.620 0.520 0.640 0.620 0.620 6,000 0.6200 0.00%
2023-02-01 0 0.031 0.030 0.032 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2023-01-31 0 0.031 0.027 0.032 0.026 0.031 110,000 2,910 0.0265 0.620 0.540 0.640 0.520 0.620 5,500 0.5291 -3.13%
2023-01-30 0 0.032 0.025 0.032 0.030 0.032 400,000 12,180 0.0305 0.640 0.500 0.640 0.600 0.640 20,000 0.6090 6.67%
2023-01-27 0 0.030 0.025 0.030 0.029 0.030 1,920,000 57,330 0.0299 0.600 0.500 0.600 0.580 0.600 96,000 0.5972 11.11%
2023-01-26 0 0.027 0.025 0.027 0.024 0.033 7,300,000 191,770 0.0263 0.540 0.500 0.540 0.480 0.660 365,000 0.5254 -12.90%
2023-01-20 0 0.031 0.026 0.032 0.031 0.031 1,260,000 39,060 0.0310 0.620 0.520 0.640 0.620 0.620 63,000 0.6200 3.33%
2023-01-19 0 0.030 0.028 0.031 0.025 0.030 130,000 3,830 0.0295 0.600 0.560 0.620 0.500 0.600 6,500 0.5892 -6.25%
2023-01-18 0 0.032 0.025 0.032 - - 0 0 - 0.640 0.500 0.640 - - 0 - -3.03%
2023-01-17 0 0.033 0.026 0.033 0.033 0.033 110,000 3,630 0.0330 0.660 0.520 0.660 0.660 0.660 5,500 0.6600 0.00%
2023-01-16 0 0.033 0.028 0.033 0.030 0.033 440,000 13,620 0.0310 0.660 0.560 0.660 0.600 0.660 22,000 0.6191 10.00%
2023-01-13 0 0.030 0.026 0.030 0.027 0.032 1,690,800 51,713 0.0306 0.600 0.520 0.600 0.540 0.640 84,540 0.6117 15.38%
2023-01-12 0 0.026 0.023 0.027 - - 480 6 0.0125 0.520 0.460 0.540 - - 24 0.2500 0.00%
2023-01-11 0 0.026 0.024 0.028 0.026 0.026 80,000 2,080 0.0260 0.520 0.480 0.560 0.520 0.520 4,000 0.5200 13.04%
2023-01-10 0 0.023 0.023 0.026 0.022 0.025 180,000 4,130 0.0229 0.460 0.460 0.520 0.440 0.500 9,000 0.4589 -11.54%
2023-01-09 0 0.026 0.023 0.027 0.026 0.026 30,000 800 0.0267 0.520 0.460 0.540 0.520 0.520 1,500 0.5333 -3.70%
2023-01-06 0 0.027 0.022 0.029 - - 6,000 90 0.0150 0.540 0.440 0.580 - - 300 0.3000 0.00%
2023-01-05 0 0.027 0.022 0.030 - - 120 1 0.0083 0.540 0.440 0.600 - - 6 0.1667 0.00%
2023-01-04 0 0.027 0.023 0.030 0.027 0.027 210,000 5,670 0.0270 0.540 0.460 0.600 0.540 0.540 10,500 0.5400 -12.90%
2023-01-03 0 0.031 0.026 0.031 0.025 0.031 188,160 5,047 0.0268 0.620 0.520 0.620 0.500 0.620 9,408 0.5365 24.00%
2022-12-30 0 0.025 0.025 0.027 0.025 0.026 880,160 22,503 0.0256 0.500 0.500 0.540 0.500 0.520 44,008 0.5113 -3.85%
2022-12-29 0 0.026 0.026 0.029 0.026 0.026 1,090,120 28,342 0.0260 0.520 0.520 0.580 0.520 0.520 54,506 0.5200 0.00%
2022-12-28 0 0.026 0.026 0.028 0.024 0.024 60,000 1,440 0.0240 0.520 0.520 0.560 0.480 0.480 3,000 0.4800 8.33%
2022-12-23 0 0.024 0.024 0.028 0.022 0.025 1,100,000 25,530 0.0232 0.480 0.480 0.560 0.440 0.500 55,000 0.4642 -4.00%
2022-12-22 0 0.025 0.026 0.027 0.023 0.025 670,000 15,990 0.0239 0.500 0.520 0.540 0.460 0.500 33,500 0.4773 -7.41%
2022-12-21 0 0.027 0.027 0.030 0.025 0.032 8,150,000 230,900 0.0283 0.540 0.540 0.600 0.500 0.640 407,500 0.5666 -18.18%
2022-12-20 0 0.033 0.028 0.033 0.027 0.033 860,000 23,940 0.0278 0.660 0.560 0.660 0.540 0.660 43,000 0.5567 13.79%
2022-12-19 0 0.029 0.029 0.032 0.028 0.029 710,000 20,480 0.0288 0.580 0.580 0.640 0.560 0.580 35,500 0.5769 -9.38%
2022-12-16 0 0.032 0.029 0.032 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2022-12-15 0 0.032 0.030 0.032 0.028 0.033 1,770,000 54,510 0.0308 0.640 0.600 0.640 0.560 0.660 88,500 0.6159 23.08%
2022-12-14 0 0.026 0.023 0.030 - - 0 0 - 0.520 0.460 0.600 - - 0 - 0.00%
2022-12-13 0 0.026 0.026 0.030 0.026 0.031 410,240 11,983 0.0292 0.520 0.520 0.600 0.520 0.620 20,512 0.5842 0.00%
2022-12-12 0 0.026 0.026 0.029 0.026 0.026 302,040 7,840 0.0260 0.520 0.520 0.580 0.520 0.520 15,102 0.5191 0.00%
2022-12-09 0 0.026 0.023 0.029 0.023 0.026 2,170,000 52,050 0.0240 0.520 0.460 0.580 0.460 0.520 108,500 0.4797 18.18%
2022-12-08 0 0.022 0.022 0.024 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2022-12-07 0 0.022 0.022 0.026 - - 0 0 - 0.440 0.440 0.520 - - 0 - 0.00%
2022-12-06 0 0.022 0.022 0.023 0.022 0.023 780,000 17,540 0.0225 0.440 0.440 0.460 0.440 0.460 39,000 0.4497 10.00%
2022-12-05 0 0.020 0.020 0.023 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2022-12-02 0 0.020 0.017 0.028 - - 240 3 0.0125 0.400 0.340 0.560 - - 12 0.2500 0.00%
2022-12-01 0 0.020 0.018 0.024 0.017 0.020 250,000 4,680 0.0187 0.400 0.360 0.480 0.340 0.400 12,500 0.3744 0.00%
2022-11-30 0 0.020 0.020 0.028 - - 800 6 0.0075 0.400 0.400 0.560 - - 40 0.1500 0.00%
2022-11-29 0 0.020 0.019 0.028 0.020 0.020 420,000 8,400 0.0200 0.400 0.380 0.560 0.400 0.400 21,000 0.4000 0.00%
2022-11-28 0 0.020 0.018 0.020 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2022-11-25 0 0.020 0.018 0.024 0.018 0.020 430,000 7,800 0.0181 0.400 0.360 0.480 0.360 0.400 21,500 0.3628 -4.76%
2022-11-24 0 0.021 0.018 0.023 0.021 0.021 260,000 5,460 0.0210 0.420 0.360 0.460 0.420 0.420 13,000 0.4200 5.00%
2022-11-23 0 0.020 0.017 0.025 - - 0 0 - 0.400 0.340 0.500 - - 0 - 0.00%
2022-11-22 0 0.020 0.017 0.020 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2022-11-21 0 0.020 0.018 0.026 - - 0 0 - 0.400 0.360 0.520 - - 0 - 0.00%
2022-11-18 0 0.020 0.020 0.024 0.020 0.020 36,800 708 0.0192 0.400 0.400 0.480 0.400 0.400 1,840 0.3848 0.00%
2022-11-17 0 0.020 0.019 0.023 - - 0 0 - 0.400 0.380 0.460 - - 0 - 0.00%
2022-11-16 0 0.020 0.019 0.021 0.018 0.020 880,000 17,110 0.0194 0.400 0.380 0.420 0.360 0.400 44,000 0.3889 -9.09%
2022-11-15 0 0.022 0.020 0.022 0.021 0.022 200,000 4,250 0.0213 0.440 0.400 0.440 0.420 0.440 10,000 0.4250 10.00%
2022-11-14 0 0.020 0.018 0.023 - - 0 0 - 0.400 0.360 0.460 - - 0 - 0.00%
2022-11-11 0 0.020 0.017 0.024 - - 0 0 - 0.400 0.340 0.480 - - 0 - 0.00%
2022-11-10 0 0.020 0.018 0.023 - - 320 3 0.0094 0.400 0.360 0.460 - - 16 0.1875 0.00%
2022-11-09 0 0.020 0.018 0.022 - - 0 0 - 0.400 0.360 0.440 - - 0 - 0.00%
2022-11-08 0 0.020 0.019 0.023 0.020 0.020 140,000 2,800 0.0200 0.400 0.380 0.460 0.400 0.400 7,000 0.4000 0.00%
2022-11-07 0 0.020 0.020 0.022 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2022-11-04 0 0.020 0.018 0.024 0.017 0.020 320,000 6,160 0.0193 0.400 0.360 0.480 0.340 0.400 16,000 0.3850 0.00%
2022-11-03 0 0.020 0.017 0.020 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2022-11-02 0 0.020 0.018 0.020 0.018 0.020 620,000 11,580 0.0187 0.400 0.360 0.400 0.360 0.400 31,000 0.3735 0.00%
2022-11-01 0 0.020 0.018 0.020 0.020 0.020 60,000 1,200 0.0200 0.400 0.360 0.400 0.400 0.400 3,000 0.4000 0.00%
2022-10-31 0 0.020 0.018 0.020 - - 0 0 - 0.400 0.360 0.400 - - 0 - -4.76%
2022-10-28 0 0.021 0.020 0.023 0.020 0.021 300,000 6,150 0.0205 0.420 0.400 0.460 0.400 0.420 15,000 0.4100 -8.70%
2022-10-27 0 0.023 0.023 0.024 0.023 0.023 90,000 2,070 0.0230 0.460 0.460 0.480 0.460 0.460 4,500 0.4600 0.00%
2022-10-26 0 0.023 0.021 0.023 0.022 0.023 110,000 2,430 0.0221 0.460 0.420 0.460 0.440 0.460 5,500 0.4418 4.55%
2022-10-25 0 0.022 0.022 0.024 0.021 0.023 1,090,000 23,950 0.0220 0.440 0.440 0.480 0.420 0.460 54,500 0.4394 -15.38%
2022-10-24 0 0.026 0.021 0.026 - - 440 7 0.0159 0.520 0.420 0.520 - - 22 0.3182 0.00%
2022-10-21 0 0.026 0.021 0.026 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2022-10-20 0 0.026 0.023 0.025 0.022 0.026 420,000 9,610 0.0229 0.520 0.460 0.500 0.440 0.520 21,000 0.4576 -3.70%
2022-10-19 0 0.027 0.024 0.029 0.024 0.028 210,000 5,450 0.0260 0.540 0.480 0.580 0.480 0.560 10,500 0.5190 -10.00%
2022-10-18 0 0.030 0.022 0.030 - - 0 0 - 0.600 0.440 0.600 - - 0 - 0.00%
2022-10-17 0 0.030 0.022 0.030 - - 0 0 - 0.600 0.440 0.600 - - 0 - 0.00%
2022-10-14 0 0.030 0.022 0.029 - - 0 0 - 0.600 0.440 0.580 - - 0 - 0.00%
2022-10-13 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2022-10-12 0 0.030 0.025 0.030 0.026 0.030 130,000 3,830 0.0295 0.600 0.500 0.600 0.520 0.600 6,500 0.5892 3.45%
2022-10-11 0 0.029 0.027 0.032 - - 0 0 - 0.580 0.540 0.640 - - 0 - 0.00%
2022-10-10 0 0.029 0.024 0.029 - - 0 0 - 0.580 0.480 0.580 - - 0 - 0.00%
2022-10-07 0 0.029 0.025 0.029 0.027 0.030 8,103,760 223,835 0.0276 0.580 0.500 0.580 0.540 0.600 405,188 0.5524 7.41%
2022-10-06 0 0.027 0.020 0.027 - - 0 0 - 0.540 0.400 0.540 - - 0 - 0.00%
2022-10-05 0 0.027 0.026 0.027 0.028 0.028 20,960 571 0.0272 0.540 0.520 0.540 0.560 0.560 1,048 0.5448 3.85%
2022-10-03 0 0.026 0.023 0.026 0.027 0.029 70,000 1,910 0.0273 0.520 0.460 0.520 0.540 0.580 3,500 0.5457 8.33%
2022-09-30 0 0.024 0.023 0.024 0.024 0.030 60,000 1,640 0.0273 0.480 0.460 0.480 0.480 0.600 3,000 0.5467 -7.69%
2022-09-29 0 0.026 0.024 0.027 0.026 0.026 110,000 2,860 0.0260 0.520 0.480 0.540 0.520 0.520 5,500 0.5200 18.18%
2022-09-28 0 0.022 0.022 0.024 0.022 0.024 1,060,000 23,640 0.0223 0.440 0.440 0.480 0.440 0.480 53,000 0.4460 0.00%
2022-09-27 0 0.022 0.022 0.026 0.022 0.028 310,000 6,930 0.0224 0.440 0.440 0.520 0.440 0.560 15,500 0.4471 -8.33%
2022-09-26 0 0.024 0.023 0.029 0.024 0.029 340,000 8,730 0.0257 0.480 0.460 0.580 0.480 0.580 17,000 0.5135 -7.69%
2022-09-23 0 0.026 0.026 0.030 0.026 0.029 80,360 2,207 0.0275 0.520 0.520 0.600 0.520 0.580 4,018 0.5493 -10.34%
2022-09-22 0 0.029 0.027 0.030 0.029 0.030 70,000 2,040 0.0291 0.580 0.540 0.600 0.580 0.600 3,500 0.5829 -3.33%
2022-09-21 0 0.030 0.027 0.030 0.025 0.032 3,542,080 94,857 0.0268 0.600 0.540 0.600 0.500 0.640 177,104 0.5356 -9.09%
2022-09-20 0 0.033 0.032 0.037 0.031 0.039 3,530,000 114,070 0.0323 0.660 0.640 0.740 0.620 0.780 176,500 0.6463 -13.16%
2022-09-19 0 0.038 0.031 0.038 - - 0 0 - 0.760 0.620 0.760 - - 0 - 0.00%
2022-09-16 0 0.038 0.032 0.038 - - 0 0 - 0.760 0.640 0.760 - - 0 - 0.00%
2022-09-15 0 0.038 0.033 0.038 0.032 0.039 60,000 1,990 0.0332 0.760 0.660 0.760 0.640 0.780 3,000 0.6633 5.56%
2022-09-14 0 0.036 0.032 0.039 - - 0 0 - 0.720 0.640 0.780 - - 0 - 0.00%
2022-09-13 0 0.036 0.033 0.036 0.036 0.038 39,960 1,478 0.0370 0.720 0.660 0.720 0.720 0.760 1,998 0.7397 0.00%
2022-09-09 0 0.036 0.033 0.038 0.036 0.036 500,000 18,000 0.0360 0.720 0.660 0.760 0.720 0.720 25,000 0.7200 0.00%
2022-09-08 0 0.036 0.034 0.039 0.036 0.039 600,000 22,150 0.0369 0.720 0.680 0.780 0.720 0.780 30,000 0.7383 -10.00%
2022-09-07 0 0.040 0.035 0.040 - - 400 12 0.0300 0.800 0.700 0.800 - - 20 0.6000 0.00%
2022-09-06 0 0.040 0.035 0.040 0.034 0.041 640,040 25,951 0.0405 0.800 0.700 0.800 0.680 0.820 32,002 0.8109 17.65%
2022-09-05 0 0.034 0.030 0.034 0.032 0.034 40,000 1,300 0.0325 0.680 0.600 0.680 0.640 0.680 2,000 0.6500 0.00%
2022-09-02 0 0.034 0.031 0.034 - - 520 11 0.0212 0.680 0.620 0.680 - - 26 0.4231 0.00%
2022-09-01 0 0.034 0.031 0.034 0.034 0.034 130,000 4,420 0.0340 0.680 0.620 0.680 0.680 0.680 6,500 0.6800 0.00%
2022-08-31 0 0.034 0.033 0.035 0.033 0.034 550,000 18,690 0.0340 0.680 0.660 0.700 0.660 0.680 27,500 0.6796 -2.86%
2022-08-30 0 0.035 0.032 0.035 - - 4,400 123 0.0280 0.700 0.640 0.700 - - 220 0.5591 0.00%
2022-08-29 0 0.035 0.033 0.035 0.033 0.035 1,250,000 41,850 0.0335 0.700 0.660 0.700 0.660 0.700 62,500 0.6696 -2.78%
2022-08-26 0 0.036 0.032 0.037 - - 0 0 - 0.720 0.640 0.740 - - 0 - 0.00%
2022-08-25 0 0.036 0.033 0.037 0.035 0.036 1,000,000 36,190 0.0362 0.720 0.660 0.740 0.700 0.720 50,000 0.7238 -2.70%
2022-08-24 0 0.037 0.032 0.037 - - 80 2 0.0250 0.740 0.640 0.740 - - 4 0.5000 0.00%
2022-08-23 0 0.037 0.032 0.037 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2022-08-22 0 0.037 0.032 0.037 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2022-08-19 0 0.037 0.032 0.037 0.034 0.037 110,000 3,770 0.0343 0.740 0.640 0.740 0.680 0.740 5,500 0.6855 0.00%
2022-08-18 0 0.037 0.034 0.037 - - 0 0 - 0.740 0.680 0.740 - - 0 - -2.63%
2022-08-17 0 0.038 0.034 0.041 - - 0 0 - 0.760 0.680 0.820 - - 0 - 0.00%
2022-08-16 0 0.038 0.034 0.040 - - 0 0 - 0.760 0.680 0.800 - - 0 - 0.00%
2022-08-15 0 0.038 0.032 0.039 0.032 0.038 33,952 1,142 0.0336 0.760 0.640 0.780 0.640 0.760 1,698 0.6727 8.57%
2022-08-12 0 0.035 0.034 0.039 - - 0 0 - 0.700 0.680 0.780 - - 0 - 0.00%
2022-08-11 0 0.035 0.035 0.038 0.035 0.038 314,400 11,582 0.0368 0.700 0.700 0.760 0.700 0.760 15,720 0.7368 0.00%
2022-08-10 0 0.035 0.035 0.038 0.035 0.038 20,000 730 0.0365 0.700 0.700 0.760 0.700 0.760 1,000 0.7300 0.00%
2022-08-09 0 0.035 0.035 0.040 0.034 0.037 112,000 4,098 0.0366 0.700 0.700 0.800 0.680 0.740 5,600 0.7318 -5.41%
2022-08-08 0 0.037 0.032 0.037 0.038 0.038 10,000 380 0.0380 0.740 0.640 0.740 0.760 0.760 500 0.7600 0.00%
2022-08-05 0 0.037 0.034 0.038 - - 0 0 - 0.740 0.680 0.760 - - 0 - 0.00%
2022-08-04 0 0.037 0.034 0.037 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2022-08-03 0 0.037 0.034 0.037 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2022-08-02 0 0.037 0.037 0.038 0.034 0.038 258,000 9,242 0.0358 0.740 0.740 0.760 0.680 0.760 12,900 0.7164 -2.63%
2022-08-01 0 0.038 0.034 0.038 - - 640 17 0.0266 0.760 0.680 0.760 - - 32 0.5313 0.00%
2022-07-29 0 0.038 0.038 0.039 0.035 0.039 1,580,000 56,850 0.0360 0.760 0.760 0.780 0.700 0.780 79,000 0.7196 -5.00%
2022-07-28 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-07-27 0 0.040 0.035 0.040 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2022-07-26 0 0.040 0.035 0.040 0.040 0.040 70,000 2,800 0.0400 0.800 0.700 0.800 0.800 0.800 3,500 0.8000 0.00%
2022-07-25 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-07-22 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-07-21 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-07-20 0 0.040 0.037 0.040 0.036 0.040 70,000 2,680 0.0383 0.800 0.740 0.800 0.720 0.800 3,500 0.7657 2.56%
2022-07-19 0 0.039 0.036 0.039 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2022-07-18 0 0.039 0.038 0.039 0.039 0.039 870,000 33,930 0.0390 0.780 0.760 0.780 0.780 0.780 43,500 0.7800 -2.50%
2022-07-15 0 0.040 0.038 0.046 - - 0 0 - 0.800 0.760 0.920 - - 0 - 0.00%
2022-07-14 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2022-07-13 0 0.040 0.040 0.041 0.040 0.042 870,080 35,072 0.0403 0.800 0.800 0.820 0.800 0.840 43,504 0.8062 -4.76%
2022-07-12 0 0.042 0.042 0.044 0.042 0.043 1,390,000 58,840 0.0423 0.840 0.840 0.880 0.840 0.860 69,500 0.8466 -2.33%
2022-07-11 0 0.043 0.043 0.044 0.043 0.043 240,000 10,320 0.0430 0.860 0.860 0.880 0.860 0.860 12,000 0.8600 0.00%
2022-07-08 0 0.043 0.043 0.046 0.042 0.043 114,000 4,830 0.0424 0.860 0.860 0.920 0.840 0.860 5,700 0.8474 -4.44%
2022-07-07 0 0.045 0.045 0.046 0.045 0.045 70,000 3,150 0.0450 0.900 0.900 0.920 0.900 0.900 3,500 0.9000 0.00%
2022-07-06 0 0.045 0.043 0.045 0.045 0.047 250,000 11,630 0.0465 0.900 0.860 0.900 0.900 0.940 12,500 0.9304 2.27%
2022-07-05 0 0.044 0.044 0.046 0.044 0.045 410,000 18,160 0.0443 0.880 0.880 0.920 0.880 0.900 20,500 0.8859 -4.35%
2022-07-04 0 0.046 0.045 0.046 - - 0 0 - 0.920 0.900 0.920 - - 0 - -2.13%
2022-06-30 0 0.047 0.046 0.047 0.044 0.050 2,170,000 101,900 0.0470 0.940 0.920 0.940 0.880 1.000 108,500 0.9392 4.44%
2022-06-29 0 0.045 0.045 0.048 0.044 0.050 170,000 7,770 0.0457 0.900 0.900 0.960 0.880 1.000 8,500 0.9141 -2.17%
2022-06-28 0 0.046 0.046 0.048 0.046 0.048 50,000 2,380 0.0476 0.920 0.920 0.960 0.920 0.960 2,500 0.9520 -4.17%
2022-06-27 0 0.048 0.046 0.048 0.044 0.048 1,380,120 62,864 0.0455 0.960 0.920 0.960 0.880 0.960 69,006 0.9110 -4.00%
2022-06-24 0 0.050 0.046 0.050 0.043 0.050 2,100,000 95,000 0.0452 1.000 0.920 1.000 0.860 1.000 105,000 0.9048 4.17%
2022-06-23 0 0.048 0.043 0.048 0.049 0.051 100,080 4,873 0.0487 0.960 0.860 0.960 0.980 1.020 5,004 0.9738 0.00%
2022-06-22 0 0.048 0.041 0.048 0.044 0.050 250,000 11,870 0.0475 0.960 0.820 0.960 0.880 1.000 12,500 0.9496 9.09%
2022-06-21 0 0.044 0.043 0.044 0.042 0.047 430,120 18,554 0.0431 0.880 0.860 0.880 0.840 0.940 21,506 0.8627 2.33%
2022-06-20 0 0.043 0.043 0.045 0.042 0.047 970,000 44,250 0.0456 0.860 0.860 0.900 0.840 0.940 48,500 0.9124 2.38%
2022-06-17 0 0.042 0.041 0.043 0.042 0.044 850,000 36,150 0.0425 0.840 0.820 0.860 0.840 0.880 42,500 0.8506 0.00%
2022-06-16 0 0.042 0.040 0.043 0.039 0.043 1,790,000 74,360 0.0415 0.840 0.800 0.860 0.780 0.860 89,500 0.8308 10.53%
2022-06-15 0 0.038 0.037 0.047 0.036 0.055 9,886,001 416,250 0.0421 0.760 0.740 0.940 0.720 1.100 494,300 0.8421 -29.63%
2022-06-14 0 0.054 0.051 0.054 0.049 0.054 1,930,000 101,200 0.0524 1.080 1.020 1.080 0.980 1.080 96,500 1.0487 3.85%
2022-06-13 0 0.052 0.050 0.052 0.044 0.052 23,250,000 1,169,270 0.0503 1.040 1.000 1.040 0.880 1.040 1,162,500 1.0058 26.83%
2022-06-10 0 0.041 0.040 0.045 0.039 0.041 270,000 10,660 0.0395 0.820 0.800 0.900 0.780 0.820 13,500 0.7896 0.00%
2022-06-09 0 0.041 0.041 0.045 0.041 0.045 410,000 17,830 0.0435 0.820 0.820 0.900 0.820 0.900 20,500 0.8698 -4.65%
2022-06-08 0 0.043 0.043 0.044 0.039 0.043 1,210,000 50,220 0.0415 0.860 0.860 0.880 0.780 0.860 60,500 0.8301 7.50%
2022-06-07 0 0.040 0.039 0.040 0.040 0.040 500,000 20,000 0.0400 0.800 0.780 0.800 0.800 0.800 25,000 0.8000 0.00%
2022-06-06 0 0.040 0.040 0.041 0.040 0.041 250,784 10,047 0.0401 0.800 0.800 0.820 0.800 0.820 12,539 0.8012 -2.44%
2022-06-02 0 0.041 0.040 0.043 0.040 0.053 9,730,000 449,350 0.0462 0.820 0.800 0.860 0.800 1.060 486,500 0.9236 -19.61%
2022-06-01 0 0.051 0.049 0.051 0.040 0.060 15,560,000 770,120 0.0495 1.020 0.980 1.020 0.800 1.200 778,000 0.9899 27.50%
2022-05-31 0 0.040 0.038 0.040 0.037 0.041 1,900,000 76,480 0.0403 0.800 0.760 0.800 0.740 0.820 95,000 0.8051 2.56%
2022-05-30 0 0.039 0.038 0.040 0.037 0.039 1,030,000 39,230 0.0381 0.780 0.760 0.800 0.740 0.780 51,500 0.7617 5.41%
2022-05-27 0 0.037 0.037 0.040 0.037 0.038 3,160,000 119,610 0.0379 0.740 0.740 0.800 0.740 0.760 158,000 0.7570 5.71%
2022-05-26 0 0.035 0.035 0.039 0.035 0.036 524,400 18,662 0.0356 0.700 0.700 0.780 0.700 0.720 26,220 0.7117 -7.89%
2022-05-25 0 0.038 0.038 0.040 0.038 0.038 190,000 7,220 0.0380 0.760 0.760 0.800 0.760 0.760 9,500 0.7600 0.00%
2022-05-24 0 0.038 0.036 0.038 0.038 0.038 890,000 33,820 0.0380 0.760 0.720 0.760 0.760 0.760 44,500 0.7600 2.70%
2022-05-23 0 0.037 0.036 0.038 0.037 0.040 1,450,000 54,930 0.0379 0.740 0.720 0.760 0.740 0.800 72,500 0.7577 5.71%
2022-05-20 0 0.035 0.035 0.037 0.035 0.035 6,264,000 219,224 0.0350 0.700 0.700 0.740 0.700 0.700 313,200 0.6999 0.00%
2022-05-19 0 0.035 0.035 0.037 0.033 0.035 614,080 20,875 0.0340 0.700 0.700 0.740 0.660 0.700 30,704 0.6799 2.94%
2022-05-18 0 0.034 0.034 0.037 0.034 0.034 960,000 32,640 0.0340 0.680 0.680 0.740 0.680 0.680 48,000 0.6800 -2.86%
2022-05-17 0 0.035 0.033 0.036 0.035 0.035 500,000 17,500 0.0350 0.700 0.660 0.720 0.700 0.700 25,000 0.7000 2.94%
2022-05-16 0 0.034 0.034 0.035 0.034 0.034 70,000 2,380 0.0340 0.680 0.680 0.700 0.680 0.680 3,500 0.6800 0.00%
2022-05-13 0 0.034 0.033 0.035 0.031 0.034 2,250,000 72,250 0.0321 0.680 0.660 0.700 0.620 0.680 112,500 0.6422 3.03%
2022-05-12 0 0.033 0.032 0.035 0.031 0.034 1,330,000 43,810 0.0329 0.660 0.640 0.700 0.620 0.680 66,500 0.6588 6.45%
2022-05-11 0 0.031 0.032 0.034 0.031 0.035 4,510,000 151,500 0.0336 0.620 0.640 0.680 0.620 0.700 225,500 0.6718 -3.13%
2022-05-10 0 0.032 0.032 0.036 0.029 0.031 1,930,000 56,110 0.0291 0.640 0.640 0.720 0.580 0.620 96,500 0.5815 10.34%
2022-05-06 0 0.029 0.029 0.031 0.028 0.030 1,780,000 51,640 0.0290 0.580 0.580 0.620 0.560 0.600 89,000 0.5802 -3.33%
2022-05-05 0 0.030 0.029 0.031 0.026 0.030 4,185,600 123,092 0.0294 0.600 0.580 0.620 0.520 0.600 209,280 0.5882 -3.23%
2022-05-04 0 0.031 0.026 0.031 - - 0 0 - 0.620 0.520 0.620 - - 0 - 0.00%
2022-05-03 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-04-29 0 0.031 0.027 0.031 0.029 0.031 120,000 3,500 0.0292 0.620 0.540 0.620 0.580 0.620 6,000 0.5833 6.90%
2022-04-28 0 0.029 0.029 0.032 0.029 0.031 1,750,000 51,750 0.0296 0.580 0.580 0.640 0.580 0.620 87,500 0.5914 -12.12%
2022-04-27 0 0.033 0.029 0.033 0.029 0.033 830,000 24,470 0.0295 0.660 0.580 0.660 0.580 0.660 41,500 0.5896 6.45%
2022-04-26 0 0.031 0.031 0.033 0.027 0.032 300,000 9,250 0.0308 0.620 0.620 0.660 0.540 0.640 15,000 0.6167 0.00%
2022-04-25 0 0.031 0.027 0.032 - - 0 0 - 0.620 0.540 0.640 - - 0 - 0.00%
2022-04-22 0 0.031 0.030 0.033 0.031 0.031 2,661,300 82,492 0.0310 0.620 0.600 0.660 0.620 0.620 133,065 0.6199 -11.43%
2022-04-21 0 0.035 0.031 0.035 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2022-04-20 0 0.035 0.032 0.035 0.033 0.035 3,420,000 115,080 0.0336 0.700 0.640 0.700 0.660 0.700 171,000 0.6730 6.06%
2022-04-19 0 0.033 0.030 0.036 0.028 0.036 5,210,000 167,480 0.0321 0.660 0.600 0.720 0.560 0.720 260,500 0.6429 6.45%
2022-04-14 0 0.031 0.027 0.033 - - 0 0 - 0.620 0.540 0.660 - - 0 - 0.00%
2022-04-13 0 0.031 0.031 0.032 0.030 0.033 360,000 11,230 0.0312 0.620 0.620 0.640 0.600 0.660 18,000 0.6239 0.00%
2022-04-12 0 0.031 0.029 0.031 0.031 0.031 1,100,000 34,100 0.0310 0.620 0.580 0.620 0.620 0.620 55,000 0.6200 -3.13%
2022-04-11 0 0.032 0.029 0.033 0.029 0.034 2,670,000 85,030 0.0318 0.640 0.580 0.660 0.580 0.680 133,500 0.6369 6.67%
2022-04-08 0 0.030 0.028 0.030 0.027 0.031 963,400 27,621 0.0287 0.600 0.560 0.600 0.540 0.620 48,170 0.5734 7.14%
2022-04-07 0 0.028 0.028 0.029 0.025 0.028 2,440,000 64,260 0.0263 0.560 0.560 0.580 0.500 0.560 122,000 0.5267 -6.67%
2022-04-06 0 0.030 0.028 0.030 0.028 0.031 270,000 8,100 0.0300 0.600 0.560 0.600 0.560 0.620 13,500 0.6000 -3.23%
2022-04-04 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-04-01 0 0.031 0.027 0.031 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2022-03-31 0 0.031 0.026 0.031 - - 0 0 - 0.620 0.520 0.620 - - 0 - 0.00%
2022-03-30 0 0.031 0.030 0.031 0.026 0.031 1,690,000 46,180 0.0273 0.620 0.600 0.620 0.520 0.620 84,500 0.5465 -3.13%
2022-03-29 0 0.032 0.027 0.032 0.026 0.033 600,000 17,150 0.0286 0.640 0.540 0.640 0.520 0.660 30,000 0.5717 10.34%
2022-03-28 0 0.029 0.027 0.030 0.026 0.031 430,000 13,110 0.0305 0.580 0.540 0.600 0.520 0.620 21,500 0.6098 -6.45%
2022-03-25 0 0.031 0.030 0.031 0.030 0.034 251,200 8,096 0.0322 0.620 0.600 0.620 0.600 0.680 12,560 0.6446 3.33%
2022-03-24 0 0.030 0.030 0.035 0.029 0.031 1,462,000 43,576 0.0298 0.600 0.600 0.700 0.580 0.620 73,100 0.5961 -11.76%
2022-03-23 0 0.034 0.030 0.035 0.032 0.035 84,000 2,690 0.0320 0.680 0.600 0.700 0.640 0.700 4,200 0.6405 0.00%
2022-03-22 0 0.034 0.030 0.034 0.030 0.036 720,000 22,540 0.0313 0.680 0.600 0.680 0.600 0.720 36,000 0.6261 13.33%
2022-03-21 0 0.030 0.030 0.035 0.030 0.034 1,350,000 40,620 0.0301 0.600 0.600 0.700 0.600 0.680 67,500 0.6018 -3.23%
2022-03-18 0 0.031 0.031 0.034 0.030 0.031 1,129,200 33,804 0.0299 0.620 0.620 0.680 0.600 0.620 56,460 0.5987 3.33%
2022-03-17 0 0.030 0.030 0.033 0.029 0.033 3,900,000 120,110 0.0308 0.600 0.600 0.660 0.580 0.660 195,000 0.6159 0.00%
2022-03-16 0 0.030 0.024 0.030 0.030 0.030 130,000 3,900 0.0300 0.600 0.480 0.600 0.600 0.600 6,500 0.6000 0.00%
2022-03-15 0 0.030 0.024 0.030 0.023 0.030 880,000 20,360 0.0231 0.600 0.480 0.600 0.460 0.600 44,000 0.4627 7.14%
2022-03-14 0 0.028 0.026 0.030 0.021 0.028 2,160,000 55,330 0.0256 0.560 0.520 0.600 0.420 0.560 108,000 0.5123 3.70%
2022-03-11 0 0.027 0.027 0.032 0.025 0.030 3,190,000 88,620 0.0278 0.540 0.540 0.640 0.500 0.600 159,500 0.5556 -3.57%
2022-03-10 0 0.028 0.026 0.028 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2022-03-09 0 0.028 0.028 0.030 0.028 0.030 672,000 18,556 0.0276 0.560 0.560 0.600 0.560 0.600 33,600 0.5523 -6.67%
2022-03-08 0 0.030 0.028 0.032 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2022-03-07 0 0.030 0.030 0.033 0.030 0.032 700,000 21,300 0.0304 0.600 0.600 0.660 0.600 0.640 35,000 0.6086 -11.76%
2022-03-04 0 0.034 0.032 0.035 0.031 0.035 1,210,120 40,893 0.0338 0.680 0.640 0.700 0.620 0.700 60,506 0.6759 -2.86%
2022-03-03 0 0.035 0.033 0.035 0.035 0.035 50,000 1,750 0.0350 0.700 0.660 0.700 0.700 0.700 2,500 0.7000 6.06%
2022-03-02 0 0.033 0.033 0.035 0.033 0.036 138,000 4,576 0.0332 0.660 0.660 0.700 0.660 0.720 6,900 0.6632 -8.33%
2022-03-01 0 0.036 0.031 0.036 0.032 0.036 380,000 12,920 0.0340 0.720 0.620 0.720 0.640 0.720 19,000 0.6800 9.09%
2022-02-28 0 0.033 0.032 0.033 0.033 0.033 171,640 5,651 0.0329 0.660 0.640 0.660 0.660 0.660 8,582 0.6585 0.00%
2022-02-25 0 0.033 0.033 0.035 - - 0 0 - 0.660 0.660 0.700 - - 0 - 0.00%
2022-02-24 0 0.033 0.033 0.034 0.032 0.035 670,000 22,420 0.0335 0.660 0.660 0.680 0.640 0.700 33,500 0.6693 -5.71%
2022-02-23 0 0.035 0.034 0.037 0.032 0.038 1,860,000 62,850 0.0338 0.700 0.680 0.740 0.640 0.760 93,000 0.6758 0.00%
2022-02-22 0 0.035 0.035 0.036 0.034 0.036 2,820,000 98,540 0.0349 0.700 0.700 0.720 0.680 0.720 141,000 0.6989 -2.78%
2022-02-21 0 0.036 0.036 0.037 0.035 0.037 610,000 21,820 0.0358 0.720 0.720 0.740 0.700 0.740 30,500 0.7154 -5.26%
2022-02-18 0 0.038 0.037 0.038 0.038 0.038 200,000 7,600 0.0380 0.760 0.740 0.760 0.760 0.760 10,000 0.7600 0.00%
2022-02-17 0 0.038 0.038 0.040 0.038 0.038 10,000 380 0.0380 0.760 0.760 0.800 0.760 0.760 500 0.7600 -2.56%
2022-02-16 0 0.039 0.039 0.041 0.039 0.039 750,080 29,252 0.0390 0.780 0.780 0.820 0.780 0.780 37,504 0.7800 0.00%
2022-02-15 0 0.039 0.039 0.041 0.039 0.039 500,000 19,500 0.0390 0.780 0.780 0.820 0.780 0.780 25,000 0.7800 0.00%
2022-02-14 0 0.039 0.039 0.040 0.039 0.039 50,000 1,950 0.0390 0.780 0.780 0.800 0.780 0.780 2,500 0.7800 -2.50%
2022-02-11 0 0.040 0.039 0.040 0.040 0.040 430,000 17,200 0.0400 0.800 0.780 0.800 0.800 0.800 21,500 0.8000 2.56%
2022-02-10 0 0.039 0.039 0.041 0.039 0.040 1,340,000 52,510 0.0392 0.780 0.780 0.820 0.780 0.800 67,000 0.7837 0.00%
2022-02-09 0 0.039 0.039 0.040 0.038 0.042 2,120,000 82,180 0.0388 0.780 0.780 0.800 0.760 0.840 106,000 0.7753 -4.88%
2022-02-08 0 0.041 0.040 0.042 0.040 0.042 1,010,000 40,870 0.0405 0.820 0.800 0.840 0.800 0.840 50,500 0.8093 -2.38%
2022-02-07 0 0.042 0.040 0.043 0.037 0.044 7,041,000 285,014 0.0405 0.840 0.800 0.860 0.740 0.880 352,050 0.8096 10.53%
2022-02-04 0 0.038 0.037 0.039 0.038 0.040 4,386,160 169,210 0.0386 0.760 0.740 0.780 0.760 0.800 219,308 0.7716 -2.56%
2022-01-31 0 0.039 0.039 0.040 0.039 0.040 240,000 9,470 0.0395 0.780 0.780 0.800 0.780 0.800 12,000 0.7892 0.00%
2022-01-28 0 0.039 0.039 0.040 0.039 0.040 2,591,200 101,402 0.0391 0.780 0.780 0.800 0.780 0.800 129,560 0.7827 -4.88%
2022-01-27 0 0.041 0.038 0.041 0.035 0.041 12,830,000 483,130 0.0377 0.820 0.760 0.820 0.700 0.820 641,500 0.7531 2.50%
2022-01-26 0 0.040 0.039 0.041 0.039 0.040 1,990,000 78,520 0.0395 0.800 0.780 0.820 0.780 0.800 99,500 0.7891 0.00%
2022-01-25 0 0.040 0.039 0.040 0.038 0.041 4,570,000 182,040 0.0398 0.800 0.780 0.800 0.760 0.820 228,500 0.7967 2.56%
2022-01-24 0 0.039 0.037 0.039 0.036 0.041 18,020,000 696,800 0.0387 0.780 0.740 0.780 0.720 0.820 901,000 0.7734 -2.50%
2022-01-21 0 0.040 0.038 0.040 0.039 0.042 7,938,000 317,582 0.0400 0.800 0.760 0.800 0.780 0.840 396,900 0.8002 0.00%
2022-01-20 0 0.040 0.039 0.040 0.039 0.043 14,592,400 586,366 0.0402 0.800 0.780 0.800 0.780 0.860 729,620 0.8037 -2.44%
2022-01-19 0 0.041 0.041 0.042 0.041 0.043 8,620,000 354,670 0.0411 0.820 0.820 0.840 0.820 0.860 431,000 0.8229 0.00%
2022-01-18 0 0.041 0.041 0.042 0.040 0.043 14,860,080 609,692 0.0410 0.820 0.820 0.840 0.800 0.860 743,004 0.8206 0.00%
2022-01-17 0 0.041 0.040 0.041 0.037 0.041 18,670,000 734,380 0.0393 0.820 0.800 0.820 0.740 0.820 933,500 0.7867 0.00%
2022-01-14 0 0.041 0.040 0.041 0.036 0.044 50,180,000 1,957,630 0.0390 0.820 0.800 0.820 0.720 0.880 2,509,000 0.7802 0.00%
2022-01-13 0 0.041 0.041 0.042 0.039 0.047 41,690,000 1,776,580 0.0426 0.820 0.820 0.840 0.780 0.940 2,084,500 0.8523 -12.77%
2022-01-12 0 0.047 0.047 0.048 0.045 0.051 91,080,000 4,385,770 0.0482 0.940 0.940 0.960 0.900 1.020 4,554,000 0.9631 2.17%
2022-01-11 0 0.046 0.044 0.046 0.041 0.058 251,290,000 12,244,850 0.0487 0.920 0.880 0.920 0.820 1.160 12,564,500 0.9746 2.22%
2022-01-10 0 0.045 0.045 0.046 0.028 0.048 322,800,040 12,390,110 0.0384 0.900 0.900 0.920 0.560 0.960 16,140,002 0.7677 45.16%
2022-01-07 0 0.031 0.031 0.032 0.019 0.031 501,886,560 12,699,335 0.0253 0.620 0.620 0.640 0.380 0.620 25,094,328 0.5061 34.78%
2022-01-06 0 0.023 0.022 0.023 0.014 0.203 1,050,580,000 20,813,740 0.0198 0.460 0.440 0.460 0.280 4.060 52,529,000 0.3962 -89.40%
2022-01-05 0 0.217 0.203 0.217 0.205 0.219 14,745,520 3,096,558 0.2100 4.340 4.060 4.340 4.100 4.380 737,276 4.2000 -0.46%
2022-01-04 0 0.218 0.205 0.218 - - 0 0 - 4.360 4.100 4.360 - - 0 - -0.91%
2022-01-03 0 0.220 0.203 0.220 0.227 0.227 10,000 2,270 0.2270 4.400 4.060 4.400 4.540 4.540 500 4.5400 0.46%
2021-12-31 0 0.219 0.204 0.219 0.210 0.219 250,000 52,790 0.2112 4.380 4.080 4.380 4.200 4.380 12,500 4.2232 -3.52%
2021-12-30 0 0.227 0.210 0.227 0.208 0.227 2,920,640 632,360 0.2165 4.540 4.200 4.540 4.160 4.540 146,032 4.3303 4.13%
2021-12-29 0 0.218 0.210 0.218 0.201 0.222 27,150,560 5,993,674 0.2208 4.360 4.200 4.360 4.020 4.440 1,357,528 4.4151 -2.24%
2021-12-28 0 0.223 0.210 0.223 0.210 0.225 24,400,000 5,473,070 0.2243 4.460 4.200 4.460 4.200 4.500 1,220,000 4.4861 -0.45%
2021-12-24 0 0.224 0.213 0.224 0.212 0.236 1,200,000 265,090 0.2209 4.480 4.260 4.480 4.240 4.720 60,000 4.4182 0.45%
2021-12-23 0 0.223 0.210 0.227 0.210 0.237 1,883,080 411,526 0.2185 4.460 4.200 4.540 4.200 4.740 94,154 4.3708 7.21%
2021-12-22 0 0.208 0.200 0.208 0.190 0.214 3,053,744 619,092 0.2027 4.160 4.000 4.160 3.800 4.280 152,687 4.0546 -2.80%
2021-12-21 0 0.214 0.180 0.214 0.192 0.214 3,041,200 612,564 0.2014 4.280 3.600 4.280 3.840 4.280 152,060 4.0284 7.00%
2021-12-20 0 0.200 0.180 0.200 0.189 0.200 980,000 186,340 0.1901 4.000 3.600 4.000 3.780 4.000 49,000 3.8029 5.26%
2021-12-17 0 0.190 0.165 0.190 - - 0 0 - 3.800 3.300 3.800 - - 0 - 0.00%
2021-12-16 0 0.190 0.162 0.190 0.190 0.190 90,000 17,100 0.1900 3.800 3.240 3.800 3.800 3.800 4,500 3.8000 1.60%
2021-12-15 0 0.187 0.162 0.187 0.187 0.190 9,272,000 1,747,134 0.1884 3.740 3.240 3.740 3.740 3.800 463,600 3.7686 0.00%
2021-12-14 0 0.187 0.165 0.189 - - 0 0 - 3.740 3.300 3.780 - - 0 - 0.00%
2021-12-13 0 0.187 0.171 0.187 0.172 0.189 1,380,000 256,710 0.1860 3.740 3.420 3.740 3.440 3.780 69,000 3.7204 0.54%
2021-12-10 0 0.186 0.168 0.186 - - 0 0 - 3.720 3.360 3.720 - - 0 - 0.00%
2021-12-09 0 0.186 0.168 0.186 - - 760 123 0.1618 3.720 3.360 3.720 - - 38 3.2368 0.00%
2021-12-08 0 0.186 0.175 0.186 - - 0 0 - 3.720 3.500 3.720 - - 0 - 0.00%
2021-12-07 0 0.186 0.169 0.186 0.185 0.187 1,560,560 289,310 0.1854 3.720 3.380 3.720 3.700 3.740 78,028 3.7078 0.00%
2021-12-06 0 0.186 0.168 0.186 0.178 0.186 1,650,000 304,700 0.1847 3.720 3.360 3.720 3.560 3.720 82,500 3.6933 4.49%
2021-12-03 0 0.178 0.170 0.178 0.175 0.179 300,000 53,190 0.1773 3.560 3.400 3.560 3.500 3.580 15,000 3.5460 4.09%
2021-12-02 0 0.171 0.168 0.171 0.168 0.172 600,120 102,049 0.1700 3.420 3.360 3.420 3.360 3.440 30,006 3.4010 1.18%
2021-12-01 0 0.169 0.162 0.169 0.171 0.171 50,000 8,550 0.1710 3.380 3.240 3.380 3.420 3.420 2,500 3.4200 0.00%
2021-11-30 0 0.169 0.163 0.169 0.160 0.171 1,230,000 202,450 0.1646 3.380 3.260 3.380 3.200 3.420 61,500 3.2919 -1.17%
2021-11-29 0 0.171 0.161 0.172 0.159 0.171 380,000 63,300 0.1666 3.420 3.220 3.440 3.180 3.420 19,000 3.3316 -0.58%
2021-11-26 0 0.172 0.159 0.172 0.160 0.174 460,000 77,030 0.1675 3.440 3.180 3.440 3.200 3.480 23,000 3.3491 -2.27%
2021-11-25 0 0.176 0.159 0.176 0.177 0.178 330,104 58,455 0.1771 3.520 3.180 3.520 3.540 3.560 16,505 3.5416 0.00%
2021-11-24 0 0.176 0.159 0.176 0.190 0.190 10,000 1,900 0.1900 3.520 3.180 3.520 3.800 3.800 500 3.8000 0.00%
2021-11-23 0 0.176 0.159 0.177 - - 0 0 - 3.520 3.180 3.540 - - 0 - -0.56%
2021-11-22 0 0.177 0.158 0.177 0.177 0.195 20,000 3,720 0.1860 3.540 3.160 3.540 3.540 3.900 1,000 3.7200 4.12%
2021-11-19 0 0.170 0.160 0.170 0.162 0.189 70,000 12,570 0.1796 3.400 3.200 3.400 3.240 3.780 3,500 3.5914 4.29%
2021-11-18 0 0.163 0.158 0.163 0.154 0.167 13,340,000 2,094,110 0.1570 3.260 3.160 3.260 3.080 3.340 667,000 3.1396 -2.98%
2021-11-17 0 0.168 0.158 0.168 0.158 0.187 12,080,000 1,921,290 0.1590 3.360 3.160 3.360 3.160 3.740 604,000 3.1809 0.60%
2021-11-16 0 0.167 0.160 0.167 0.157 0.168 12,450,208 1,979,271 0.1590 3.340 3.200 3.340 3.140 3.360 622,510 3.1795 1.83%
2021-11-15 0 0.164 0.157 0.167 0.151 0.168 320,000 49,700 0.1553 3.280 3.140 3.340 3.020 3.360 16,000 3.1063 5.81%
2021-11-12 0 0.155 0.154 0.167 0.155 0.168 90,000 14,480 0.1609 3.100 3.080 3.340 3.100 3.360 4,500 3.2178 -8.28%
2021-11-11 0 0.169 0.154 0.170 0.150 0.194 70,000 11,300 0.1614 3.380 3.080 3.400 3.000 3.880 3,500 3.2286 9.74%
2021-11-10 0 0.154 0.152 0.159 0.153 0.154 20,000 3,070 0.1535 3.080 3.040 3.180 3.060 3.080 1,000 3.0700 -3.75%
2021-11-09 0 0.160 0.152 0.160 0.151 0.160 144,000 22,604 0.1570 3.200 3.040 3.200 3.020 3.200 7,200 3.1394 0.00%
2021-11-08 0 0.160 0.152 0.160 0.149 0.160 300,000 46,320 0.1544 3.200 3.040 3.200 2.980 3.200 15,000 3.0880 1.91%
2021-11-05 0 0.157 0.150 0.157 0.149 0.158 80,000 12,170 0.1521 3.140 3.000 3.140 2.980 3.160 4,000 3.0425 -1.26%
2021-11-04 0 0.159 0.148 0.159 0.147 0.160 780,480 120,028 0.1538 3.180 2.960 3.180 2.940 3.200 39,024 3.0757 -0.63%
2021-11-03 0 0.160 0.153 0.160 0.144 0.186 510,000 80,000 0.1569 3.200 3.060 3.200 2.880 3.720 25,500 3.1373 -3.03%
2021-11-02 0 0.165 0.157 0.165 0.158 0.190 93,640 15,941 0.1702 3.300 3.140 3.300 3.160 3.800 4,682 3.4047 -0.60%
2021-11-01 0 0.166 0.159 0.166 0.157 0.174 390,000 62,890 0.1613 3.320 3.180 3.320 3.140 3.480 19,500 3.2251 -2.92%
2021-10-29 0 0.171 0.160 0.171 0.155 0.175 1,050,000 170,140 0.1620 3.420 3.200 3.420 3.100 3.500 52,500 3.2408 -0.58%
2021-10-28 0 0.172 0.171 0.172 0.151 0.179 970,000 154,720 0.1595 3.440 3.420 3.440 3.020 3.580 48,500 3.1901 1.18%
2021-10-27 0 0.170 0.151 0.170 0.145 0.172 2,590,000 394,060 0.1521 3.400 3.020 3.400 2.900 3.440 129,500 3.0429 -3.95%
2021-10-26 0 0.177 0.162 0.177 0.161 0.180 150,080 25,762 0.1717 3.540 3.240 3.540 3.220 3.600 7,504 3.4331 4.12%
2021-10-25 0 0.170 0.163 0.175 0.170 0.182 121,880 21,401 0.1756 3.400 3.260 3.500 3.400 3.640 6,094 3.5118 -10.53%
2021-10-22 0 0.190 0.180 0.190 - - 0 0 - 3.800 3.600 3.800 - - 0 - 0.00%
2021-10-21 0 0.190 0.162 0.190 - - 0 0 - 3.800 3.240 3.800 - - 0 - 0.00%
2021-10-20 0 0.190 0.162 0.190 0.190 0.190 40,000 7,600 0.1900 3.800 3.240 3.800 3.800 3.800 2,000 3.8000 0.00%
2021-10-19 0 0.190 0.182 0.190 0.182 0.193 480,000 90,520 0.1886 3.800 3.640 3.800 3.640 3.860 24,000 3.7717 -0.52%
2021-10-18 0 0.191 0.181 0.191 0.190 0.191 19,680,000 3,756,450 0.1909 3.820 3.620 3.820 3.800 3.820 984,000 3.8175 0.53%
2021-10-15 0 0.190 0.182 0.190 0.191 0.195 2,010,000 387,940 0.1930 3.800 3.640 3.800 3.820 3.900 100,500 3.8601 -0.52%
2021-10-12 0 0.191 0.183 0.191 0.186 0.194 9,970,000 1,894,180 0.1900 3.820 3.660 3.820 3.720 3.880 498,500 3.7998 -2.05%
2021-10-11 0 0.195 0.187 0.195 0.180 0.196 18,250,000 3,419,210 0.1874 3.900 3.740 3.900 3.600 3.920 912,500 3.7471 -1.02%
2021-10-08 0 0.197 0.196 0.197 0.197 0.198 7,000,000 1,379,020 0.1970 3.940 3.920 3.940 3.940 3.960 350,000 3.9401 -0.51%
2021-10-07 0 0.198 0.181 0.198 0.178 0.198 790,000 145,390 0.1840 3.960 3.620 3.960 3.560 3.960 39,500 3.6808 0.51%
2021-10-06 0 0.197 0.195 0.197 0.177 0.200 6,070,240 1,084,402 0.1786 3.940 3.900 3.940 3.540 4.000 303,512 3.5728 1.03%
2021-10-05 0 0.195 0.175 0.195 0.195 0.197 5,960,000 1,162,470 0.1950 3.900 3.500 3.900 3.900 3.940 298,000 3.9009 0.00%
2021-10-04 0 0.195 0.182 0.195 - - 0 0 - 3.900 3.640 3.900 - - 0 - -2.01%
2021-09-30 0 0.199 0.187 0.199 0.186 0.199 255,582 49,494 0.1937 3.980 3.740 3.980 3.720 3.980 12,779 3.8730 2.05%
2021-09-29 0 0.195 0.184 0.195 0.174 0.195 39,818,760 7,213,500 0.1812 3.900 3.680 3.900 3.480 3.900 1,990,938 3.6232 2.63%
2021-09-28 0 0.190 0.181 0.190 0.178 0.190 42,270,000 7,541,650 0.1784 3.800 3.620 3.800 3.560 3.800 2,113,500 3.5683 6.74%
2021-09-27 0 0.178 0.166 0.178 0.170 0.178 220,000 38,620 0.1755 3.560 3.320 3.560 3.400 3.560 11,000 3.5109 -4.30%
2021-09-24 0 0.186 0.166 0.186 0.169 0.189 640,080 111,202 0.1737 3.720 3.320 3.720 3.380 3.780 32,004 3.4746 6.29%
2021-09-23 0 0.175 0.166 0.175 0.175 0.175 20,080 3,512 0.1749 3.500 3.320 3.500 3.500 3.500 1,004 3.4980 0.57%
2021-09-21 0 0.174 0.166 0.174 0.170 0.174 160,000 27,500 0.1719 3.480 3.320 3.480 3.400 3.480 8,000 3.4375 -3.33%
2021-09-20 0 0.180 0.167 0.180 0.165 0.184 260,000 45,460 0.1748 3.600 3.340 3.600 3.300 3.680 13,000 3.4969 2.86%
2021-09-17 0 0.175 0.175 0.176 0.163 0.176 715,200 123,262 0.1723 3.500 3.500 3.520 3.260 3.520 35,760 3.4469 0.00%
2021-09-16 0 0.175 0.175 0.176 0.157 0.175 1,810,000 300,640 0.1661 3.500 3.500 3.520 3.140 3.500 90,500 3.3220 3.55%
2021-09-15 0 0.169 0.162 0.169 0.157 0.169 1,180,000 192,540 0.1632 3.380 3.240 3.380 3.140 3.380 59,000 3.2634 -2.87%
2021-09-14 0 0.174 0.168 0.175 0.166 0.179 30,800 5,350 0.1737 3.480 3.360 3.500 3.320 3.580 1,540 3.4740 -0.57%
2021-09-13 0 0.175 0.175 0.177 0.165 0.180 3,470,000 581,130 0.1675 3.500 3.500 3.540 3.300 3.600 173,500 3.3495 -0.57%
2021-09-10 0 0.176 0.164 0.176 - - 160 24 0.1500 3.520 3.280 3.520 - - 8 3.0000 0.00%
2021-09-09 0 0.176 0.162 0.176 0.161 0.178 843,320 146,985 0.1743 3.520 3.240 3.520 3.220 3.560 42,166 3.4859 6.67%
2021-09-08 0 0.165 0.164 0.169 0.165 0.165 70,000 11,550 0.1650 3.300 3.280 3.380 3.300 3.300 3,500 3.3000 -2.94%
2021-09-07 0 0.170 0.163 0.170 0.163 0.173 81,200 13,626 0.1678 3.400 3.260 3.400 3.260 3.460 4,060 3.3562 1.19%
2021-09-06 0 0.168 0.163 0.168 0.161 0.168 290,000 47,950 0.1653 3.360 3.260 3.360 3.220 3.360 14,500 3.3069 -3.45%
2021-09-03 0 0.174 0.158 0.174 0.158 0.174 580,000 97,530 0.1682 3.480 3.160 3.480 3.160 3.480 29,000 3.3631 1.75%
2021-09-02 0 0.171 0.159 0.174 - - 0 0 - 3.420 3.180 3.480 - - 0 - 0.00%
2021-09-01 0 0.171 0.162 0.171 0.157 0.173 96,000 15,918 0.1658 3.420 3.240 3.420 3.140 3.460 4,800 3.3163 1.79%
2021-08-31 0 0.168 0.168 0.169 0.158 0.170 121,200 20,000 0.1650 3.360 3.360 3.380 3.160 3.400 6,060 3.3003 6.33%
2021-08-30 0 0.158 0.158 0.165 0.157 0.158 50,000 7,890 0.1578 3.160 3.160 3.300 3.140 3.160 2,500 3.1560 -7.06%
2021-08-27 0 0.170 0.157 0.170 0.152 0.170 70,000 11,590 0.1656 3.400 3.140 3.400 3.040 3.400 3,500 3.3114 5.59%
2021-08-26 0 0.161 0.160 0.172 0.158 0.174 2,080,000 335,100 0.1611 3.220 3.200 3.440 3.160 3.480 104,000 3.2221 1.90%
2021-08-25 0 0.158 0.158 0.168 0.154 0.168 800,520 127,828 0.1597 3.160 3.160 3.360 3.080 3.360 40,026 3.1936 -6.51%
2021-08-24 0 0.169 0.164 0.170 0.149 0.170 29,370,000 4,836,980 0.1647 3.380 3.280 3.400 2.980 3.400 1,468,500 3.2938 5.63%
2021-08-23 0 0.160 0.152 0.168 0.152 0.168 152,400 24,355 0.1598 3.200 3.040 3.360 3.040 3.360 7,620 3.1962 -3.03%
2021-08-20 0 0.165 0.156 0.168 0.147 0.168 1,140,000 179,900 0.1578 3.300 3.120 3.360 2.940 3.360 57,000 3.1561 3.13%
2021-08-19 0 0.160 0.147 0.160 0.144 0.160 980,000 151,920 0.1550 3.200 2.940 3.200 2.880 3.200 49,000 3.1004 9.59%
2021-08-18 0 0.146 0.145 0.153 0.143 0.170 670,440 101,361 0.1512 2.920 2.900 3.060 2.860 3.400 33,522 3.0237 -4.58%
2021-08-17 0 0.153 0.148 0.153 0.147 0.153 580,000 87,640 0.1511 3.060 2.960 3.060 2.940 3.060 29,000 3.0221 -3.77%
2021-08-16 0 0.159 0.149 0.159 0.145 0.160 750,000 116,140 0.1549 3.180 2.980 3.180 2.900 3.200 37,500 3.0971 3.25%
2021-08-13 0 0.154 0.148 0.154 0.144 0.165 372,000 56,404 0.1516 3.080 2.960 3.080 2.880 3.300 18,600 3.0325 -2.53%
2021-08-12 0 0.158 0.146 0.158 0.143 0.159 760,000 113,870 0.1498 3.160 2.920 3.160 2.860 3.180 38,000 2.9966 5.33%
2021-08-11 0 0.150 0.144 0.150 0.140 0.157 17,720,000 2,488,640 0.1404 3.000 2.880 3.000 2.800 3.140 886,000 2.8088 0.00%
2021-08-10 0 0.150 0.150 0.152 0.137 0.150 11,560,000 1,594,950 0.1380 3.000 3.000 3.040 2.740 3.000 578,000 2.7594 7.14%
2021-08-09 0 0.140 0.140 0.146 0.135 0.159 11,700,000 1,591,450 0.1360 2.800 2.800 2.920 2.700 3.180 585,000 2.7204 -4.76%
2021-08-06 0 0.147 0.141 0.148 0.135 0.157 3,520,000 494,730 0.1405 2.940 2.820 2.960 2.700 3.140 176,000 2.8110 -1.34%
2021-08-05 0 0.149 0.145 0.156 0.143 0.181 11,960,000 1,968,690 0.1646 2.980 2.900 3.120 2.860 3.620 598,000 3.2921 -12.35%
2021-08-04 0 0.170 0.165 0.170 0.161 0.229 19,570,080 3,530,032 0.1804 3.400 3.300 3.400 3.220 4.580 978,504 3.6076 -18.66%
2021-08-03 0 0.209 0.203 0.209 0.178 0.250 60,460,000 14,061,720 0.2326 4.180 4.060 4.180 3.560 5.000 3,023,000 4.6516 -0.48%
2021-08-02 0 0.210 0.205 0.210 0.158 0.216 10,810,384 2,048,396 0.1895 4.200 4.100 4.200 3.160 4.320 540,519 3.7897 21.39%
2021-07-30 0 0.173 0.166 0.173 0.153 0.178 3,810,000 621,390 0.1631 3.460 3.320 3.460 3.060 3.560 190,500 3.2619 8.81%
2021-07-29 0 0.159 0.154 0.159 0.153 0.160 1,520,000 238,190 0.1567 3.180 3.080 3.180 3.060 3.200 76,000 3.1341 5.30%
2021-07-28 0 0.151 0.151 0.155 0.150 0.153 740,000 112,350 0.1518 3.020 3.020 3.100 3.000 3.060 37,000 3.0365 0.67%
2021-07-27 0 0.150 0.150 0.153 0.150 0.155 1,310,380 198,944 0.1518 3.000 3.000 3.060 3.000 3.100 65,519 3.0364 0.67%
2021-07-26 0 0.149 0.149 0.158 0.149 0.157 2,060,000 309,080 0.1500 2.980 2.980 3.160 2.980 3.140 103,000 3.0008 -2.61%
2021-07-23 0 0.153 0.149 0.153 0.149 0.153 1,440,000 217,920 0.1513 3.060 2.980 3.060 2.980 3.060 72,000 3.0267 1.32%
2021-07-22 0 0.151 0.151 0.152 0.151 0.153 1,050,000 159,950 0.1523 3.020 3.020 3.040 3.020 3.060 52,500 3.0467 -3.21%
2021-07-21 0 0.156 0.156 0.159 0.153 0.158 938,000 144,000 0.1535 3.120 3.120 3.180 3.060 3.160 46,900 3.0704 -0.64%
2021-07-20 0 0.157 0.157 0.170 0.157 0.176 1,341,456 219,810 0.1639 3.140 3.140 3.400 3.140 3.520 67,073 3.2772 -6.55%
2021-07-19 0 0.168 0.156 0.168 0.160 0.172 8,600,000 1,420,330 0.1652 3.360 3.120 3.360 3.200 3.440 430,000 3.3031 0.00%
2021-07-16 0 0.168 0.156 0.169 0.161 0.169 8,400,000 1,361,140 0.1620 3.360 3.120 3.380 3.220 3.380 420,000 3.2408 3.07%
2021-07-15 0 0.163 0.156 0.163 - - 1,600 230 0.1438 3.260 3.120 3.260 - - 80 2.8750 0.00%
2021-07-14 0 0.163 0.155 0.165 0.158 0.175 170,000 28,660 0.1686 3.260 3.100 3.300 3.160 3.500 8,500 3.3718 1.24%
2021-07-13 0 0.161 0.160 0.168 0.152 0.161 238,400 36,976 0.1551 3.220 3.200 3.360 3.040 3.220 11,920 3.1020 4.55%
2021-07-12 0 0.154 0.151 0.155 0.155 0.155 142,080 21,951 0.1545 3.080 3.020 3.100 3.100 3.100 7,104 3.0899 -0.65%
2021-07-09 0 0.155 0.152 0.155 0.151 0.157 44,960,000 6,870,140 0.1528 3.100 3.040 3.100 3.020 3.140 2,248,000 3.0561 -1.90%
2021-07-08 0 0.158 0.153 0.160 0.153 0.177 1,450,000 226,000 0.1559 3.160 3.060 3.200 3.060 3.540 72,500 3.1172 -5.39%
2021-07-07 0 0.167 0.162 0.170 0.150 0.185 51,692,800 8,707,578 0.1684 3.340 3.240 3.400 3.000 3.700 2,584,640 3.3690 11.33%
2021-07-06 0 0.150 0.145 0.150 0.146 0.150 17,840,000 2,608,680 0.1462 3.000 2.900 3.000 2.920 3.000 892,000 2.9245 0.00%
2021-07-05 0 0.150 0.145 0.150 0.145 0.150 20,220,000 2,952,420 0.1460 3.000 2.900 3.000 2.900 3.000 1,011,000 2.9203 0.00%
2021-07-02 0 0.150 0.148 0.150 0.148 0.150 17,210,000 2,547,100 0.1480 3.000 2.960 3.000 2.960 3.000 860,500 2.9600 0.00%
2021-06-30 0 0.150 0.146 0.150 0.148 0.150 20,130,000 2,979,350 0.1480 3.000 2.920 3.000 2.960 3.000 1,006,500 2.9601 0.00%
2021-06-29 0 0.150 0.146 0.156 0.150 0.150 100,000 15,000 0.1500 3.000 2.920 3.120 3.000 3.000 5,000 3.0000 0.00%
2021-06-28 0 0.150 0.146 0.158 - - 0 0 - 3.000 2.920 3.160 - - 0 - 0.00%
2021-06-25 0 0.150 0.147 0.151 0.152 0.152 81,840 12,424 0.1518 3.000 2.940 3.020 3.040 3.040 4,092 3.0362 -1.32%
2021-06-24 0 0.152 0.146 0.152 0.146 0.152 280,040 41,695 0.1489 3.040 2.920 3.040 2.920 3.040 14,002 2.9778 -3.18%
2021-06-23 0 0.157 0.151 0.157 0.150 0.158 720,000 111,270 0.1545 3.140 3.020 3.140 3.000 3.160 36,000 3.0908 3.97%
2021-06-22 0 0.151 0.146 0.151 0.150 0.151 70,000 10,510 0.1501 3.020 2.920 3.020 3.000 3.020 3,500 3.0029 -0.66%
2021-06-21 0 0.152 0.146 0.152 0.147 0.153 454,800 68,811 0.1513 3.040 2.920 3.040 2.940 3.060 22,740 3.0260 1.33%
2021-06-18 0 0.150 0.150 0.154 0.149 0.154 270,400 40,626 0.1502 3.000 3.000 3.080 2.980 3.080 13,520 3.0049 -2.60%
2021-06-17 0 0.154 0.154 0.155 0.149 0.154 831,200 126,448 0.1521 3.080 3.080 3.100 2.980 3.080 41,560 3.0425 0.00%
2021-06-16 0 0.154 0.149 0.154 0.149 0.155 510,000 78,130 0.1532 3.080 2.980 3.080 2.980 3.100 25,500 3.0639 -1.28%
2021-06-15 0 0.156 0.149 0.156 0.154 0.156 370,000 57,580 0.1556 3.120 2.980 3.120 3.080 3.120 18,500 3.1124 -1.27%
2021-06-11 0 0.158 0.155 0.158 0.148 0.158 400,000 60,750 0.1519 3.160 3.100 3.160 2.960 3.160 20,000 3.0375 2.60%
2021-06-10 0 0.154 0.145 0.154 0.146 0.154 2,830,000 414,190 0.1464 3.080 2.900 3.080 2.920 3.080 141,500 2.9271 2.67%
2021-06-09 0 0.150 0.146 0.151 0.149 0.151 536,760 79,686 0.1485 3.000 2.920 3.020 2.980 3.020 26,838 2.9691 -1.32%
2021-06-08 0 0.152 0.152 0.153 0.148 0.154 474,000 71,310 0.1504 3.040 3.040 3.060 2.960 3.080 23,700 3.0089 -0.65%
2021-06-07 0 0.153 0.150 0.153 0.150 0.154 25,534,480 3,883,824 0.1521 3.060 3.000 3.060 3.000 3.080 1,276,724 3.0420 -0.65%
2021-06-04 0 0.154 0.150 0.154 0.150 0.155 572,400 86,742 0.1515 3.080 3.000 3.080 3.000 3.100 28,620 3.0308 0.00%
2021-06-03 0 0.154 0.150 0.154 0.151 0.160 8,110,000 1,232,950 0.1520 3.080 3.000 3.080 3.020 3.200 405,500 3.0406 -1.28%
2021-06-02 0 0.156 0.152 0.156 0.151 0.156 6,330,000 972,650 0.1537 3.120 3.040 3.120 3.020 3.120 316,500 3.0731 -0.64%
2021-06-01 0 0.157 0.157 0.159 0.150 0.160 955,600 146,311 0.1531 3.140 3.140 3.180 3.000 3.200 47,780 3.0622 1.29%
2021-05-31 0 0.155 0.149 0.155 0.146 0.155 1,591,120 239,086 0.1503 3.100 2.980 3.100 2.920 3.100 79,556 3.0053 -1.90%
2021-05-28 0 0.158 0.152 0.159 0.149 0.160 190,640 29,182 0.1531 3.160 3.040 3.180 2.980 3.200 9,532 3.0615 0.64%
2021-05-27 0 0.157 0.157 0.158 0.144 0.158 30,470,000 4,421,830 0.1451 3.140 3.140 3.160 2.880 3.160 1,523,500 2.9024 1.95%
2021-05-26 0 0.154 0.148 0.154 0.148 0.156 390,080 59,301 0.1520 3.080 2.960 3.080 2.960 3.120 19,504 3.0405 1.32%
2021-05-25 0 0.152 0.148 0.152 0.149 0.159 523,356 78,856 0.1507 3.040 2.960 3.040 2.980 3.180 26,168 3.0135 -1.30%
2021-05-24 0 0.154 0.147 0.154 0.148 0.158 340,000 52,340 0.1539 3.080 2.940 3.080 2.960 3.160 17,000 3.0788 0.65%
2021-05-21 0 0.153 0.148 0.153 0.153 0.154 234,680 35,874 0.1529 3.060 2.960 3.060 3.060 3.080 11,734 3.0573 0.66%
2021-05-20 0 0.152 0.146 0.152 0.145 0.156 5,390,000 809,080 0.1501 3.040 2.920 3.040 2.900 3.120 269,500 3.0022 -0.65%
2021-05-18 0 0.153 0.148 0.153 0.147 0.165 10,917,080 1,621,821 0.1486 3.060 2.960 3.060 2.940 3.300 545,854 2.9712 -2.55%
2021-05-17 0 0.157 0.150 0.159 0.148 0.157 420,000 64,240 0.1530 3.140 3.000 3.180 2.960 3.140 21,000 3.0590 1.95%
2021-05-14 0 0.154 0.150 0.155 0.148 0.154 10,410,400 1,571,515 0.1510 3.080 3.000 3.100 2.960 3.080 520,520 3.0191 -1.28%
2021-05-13 0 0.156 0.150 0.156 0.148 0.170 11,740,120 1,752,426 0.1493 3.120 3.000 3.120 2.960 3.400 587,006 2.9854 2.63%
2021-05-12 0 0.152 0.152 0.157 0.148 0.175 13,320,000 1,988,670 0.1493 3.040 3.040 3.140 2.960 3.500 666,000 2.9860 -7.32%
2021-05-11 0 0.164 0.150 0.164 0.164 0.164 300,000 49,000 0.1633 3.280 3.000 3.280 3.280 3.280 15,000 3.2667 -2.96%
2021-05-10 0 0.169 0.150 0.169 0.159 0.169 400,000 64,640 0.1616 3.380 3.000 3.380 3.180 3.380 20,000 3.2320 3.05%
2021-05-07 0 0.164 0.150 0.164 0.155 0.175 500,120 79,027 0.1580 3.280 3.000 3.280 3.100 3.500 25,006 3.1603 -0.61%
2021-05-06 0 0.165 0.144 0.165 0.149 0.165 520,000 78,610 0.1512 3.300 2.880 3.300 2.980 3.300 26,000 3.0235 10.00%
2021-05-05 0 0.150 0.144 0.151 0.143 0.152 130,000 18,760 0.1443 3.000 2.880 3.020 2.860 3.040 6,500 2.8862 -1.32%
2021-05-04 0 0.152 0.144 0.152 0.151 0.153 300,000 45,760 0.1525 3.040 2.880 3.040 3.020 3.060 15,000 3.0507 2.70%
2021-05-03 0 0.148 0.141 0.150 0.149 0.171 400,000 60,220 0.1506 2.960 2.820 3.000 2.980 3.420 20,000 3.0110 -1.33%
2021-04-30 0 0.150 0.150 0.171 0.150 0.178 700,240 109,982 0.1571 3.000 3.000 3.420 3.000 3.560 35,012 3.1413 -1.32%
2021-04-29 0 0.152 0.145 0.152 0.149 0.152 360,000 53,200 0.1478 3.040 2.900 3.040 2.980 3.040 18,000 2.9556 2.01%
2021-04-28 0 0.149 0.149 0.156 0.141 0.149 1,630,000 235,990 0.1448 2.980 2.980 3.120 2.820 2.980 81,500 2.8956 -0.67%
2021-04-27 0 0.150 0.148 0.150 0.145 0.154 520,000 77,470 0.1490 3.000 2.960 3.000 2.900 3.080 26,000 2.9796 -2.60%
2021-04-26 0 0.154 0.151 0.154 0.154 0.155 160,572 24,783 0.1543 3.080 3.020 3.080 3.080 3.100 8,029 3.0868 0.00%
2021-04-23 0 0.154 0.150 0.154 0.152 0.154 221,040 33,630 0.1521 3.080 3.000 3.080 3.040 3.080 11,052 3.0429 2.67%
2021-04-22 0 0.150 0.144 0.150 0.150 0.155 510,080 77,480 0.1519 3.000 2.880 3.000 3.000 3.100 25,504 3.0380 -1.32%
2021-04-21 0 0.152 0.143 0.152 0.150 0.152 560,234 85,031 0.1518 3.040 2.860 3.040 3.000 3.040 28,012 3.0356 0.00%
2021-04-20 0 0.152 0.142 0.154 0.150 0.152 480,000 72,760 0.1516 3.040 2.840 3.080 3.000 3.040 24,000 3.0317 1.33%
2021-04-19 0 0.150 0.145 0.150 0.147 0.151 2,170,920 319,918 0.1474 3.000 2.900 3.000 2.940 3.020 108,546 2.9473 0.00%
2021-04-16 0 0.150 0.135 0.154 0.136 0.150 1,039,040 148,272 0.1427 3.000 2.700 3.080 2.720 3.000 51,952 2.8540 2.74%
2021-04-15 0 0.146 0.138 0.146 0.138 0.147 360,000 50,750 0.1410 2.920 2.760 2.920 2.760 2.940 18,000 2.8194 -2.67%
2021-04-14 0 0.150 0.141 0.150 0.139 0.151 760,000 106,880 0.1406 3.000 2.820 3.000 2.780 3.020 38,000 2.8126 2.04%
2021-04-13 0 0.147 0.136 0.147 0.149 0.150 30,400 4,532 0.1491 2.940 2.720 2.940 2.980 3.000 1,520 2.9816 2.08%
2021-04-12 0 0.144 0.140 0.144 0.135 0.160 1,110,000 158,200 0.1425 2.880 2.800 2.880 2.700 3.200 55,500 2.8505 -7.10%
2021-04-09 0 0.155 0.144 0.155 0.145 0.159 180,000 27,290 0.1516 3.100 2.880 3.100 2.900 3.180 9,000 3.0322 -0.64%
2021-04-08 0 0.156 0.145 0.159 0.145 0.160 174,472 25,743 0.1475 3.120 2.900 3.180 2.900 3.200 8,724 2.9510 0.00%
2021-04-07 0 0.156 0.142 0.156 0.156 0.156 210,000 32,760 0.1560 3.120 2.840 3.120 3.120 3.120 10,500 3.1200 0.00%
2021-04-01 0 0.156 0.148 0.156 0.157 0.160 130,000 20,550 0.1581 3.120 2.960 3.120 3.140 3.200 6,500 3.1615 2.63%
2021-03-31 0 0.152 0.140 0.152 0.147 0.168 1,660,000 254,310 0.1532 3.040 2.800 3.040 2.940 3.360 83,000 3.0640 2.70%
2021-03-30 0 0.148 0.136 0.148 0.139 0.150 2,762,400 390,652 0.1414 2.960 2.720 2.960 2.780 3.000 138,120 2.8284 5.71%
2021-03-29 0 0.140 0.127 0.140 0.132 0.140 610,000 82,260 0.1349 2.800 2.540 2.800 2.640 2.800 30,500 2.6970 -0.71%
2021-03-26 0 0.141 0.133 0.141 0.139 0.141 620,000 86,220 0.1391 2.820 2.660 2.820 2.780 2.820 31,000 2.7813 0.71%
2021-03-25 0 0.140 0.136 0.141 0.136 0.140 780,800 108,222 0.1386 2.800 2.720 2.820 2.720 2.800 39,040 2.7721 -1.41%
2021-03-24 0 0.142 0.134 0.142 0.129 0.142 3,018,000 403,178 0.1336 2.840 2.680 2.840 2.580 2.840 150,900 2.6718 2.16%
2021-03-23 0 0.139 0.135 0.140 0.133 0.140 1,530,080 210,650 0.1377 2.780 2.700 2.800 2.660 2.800 76,504 2.7535 -1.42%
2021-03-22 0 0.141 0.132 0.141 0.136 0.141 1,540,000 213,700 0.1388 2.820 2.640 2.820 2.720 2.820 77,000 2.7753 -2.08%
2021-03-19 0 0.144 0.137 0.144 0.138 0.144 1,840,000 256,920 0.1396 2.880 2.740 2.880 2.760 2.880 92,000 2.7926 1.41%
2021-03-18 0 0.142 0.137 0.144 0.140 0.142 1,875,539 264,353 0.1409 2.840 2.740 2.880 2.800 2.840 93,777 2.8190 0.71%
2021-03-17 0 0.141 0.141 0.145 0.140 0.155 3,050,000 444,220 0.1456 2.820 2.820 2.900 2.800 3.100 152,500 2.9129 -2.76%
2021-03-16 0 0.145 0.142 0.145 0.139 0.165 3,452,480 516,632 0.1496 2.900 2.840 2.900 2.780 3.300 172,624 2.9928 3.57%
2021-03-15 0 0.140 0.139 0.143 0.140 0.144 430,000 61,530 0.1431 2.800 2.780 2.860 2.800 2.880 21,500 2.8619 -4.76%
2021-03-12 0 0.147 0.142 0.148 0.142 0.151 722,400 105,790 0.1464 2.940 2.840 2.960 2.840 3.020 36,120 2.9288 -5.77%
2021-03-11 0 0.156 0.155 0.160 0.155 0.169 1,670,840 268,173 0.1605 3.120 3.100 3.200 3.100 3.380 83,542 3.2100 0.00%
2021-03-10 0 0.156 0.149 0.155 0.138 0.156 1,093,120 161,459 0.1477 3.120 2.980 3.100 2.760 3.120 54,656 2.9541 11.43%
2021-03-09 0 0.140 0.137 0.141 - - 0 0 - 2.800 2.740 2.820 - - 0 - 0.00%
2021-03-08 0 0.140 0.140 0.142 0.140 0.140 50,240 7,032 0.1400 2.800 2.800 2.840 2.800 2.800 2,512 2.7994 0.00%
2021-03-05 0 0.140 0.138 0.140 0.137 0.142 1,040,800 144,964 0.1393 2.800 2.760 2.800 2.740 2.840 52,040 2.7856 0.00%
2021-03-04 0 0.140 0.140 0.144 0.139 0.144 860,040 121,645 0.1414 2.800 2.800 2.880 2.780 2.880 43,002 2.8288 -3.45%
2021-03-03 0 0.145 0.141 0.146 0.140 0.149 878,160 124,031 0.1412 2.900 2.820 2.920 2.800 2.980 43,908 2.8248 -2.03%
2021-03-02 0 0.148 0.142 0.148 - - 0 0 - 2.960 2.840 2.960 - - 0 - -1.33%
2021-03-01 0 0.150 0.144 0.150 0.143 0.153 36,640 5,385 0.1470 3.000 2.880 3.000 2.860 3.060 1,832 2.9394 0.67%
2021-02-26 0 0.149 0.142 0.150 0.146 0.160 210,000 30,930 0.1473 2.980 2.840 3.000 2.920 3.200 10,500 2.9457 -3.25%
2021-02-25 0 0.154 0.150 0.154 0.147 0.169 1,219,200 182,325 0.1495 3.080 3.000 3.080 2.940 3.380 60,960 2.9909 1.32%
2021-02-24 0 0.152 0.145 0.152 0.145 0.164 670,000 100,480 0.1500 3.040 2.900 3.040 2.900 3.280 33,500 2.9994 1.33%
2021-02-23 0 0.150 0.143 0.150 0.145 0.169 646,800 97,913 0.1514 3.000 2.860 3.000 2.900 3.380 32,340 3.0276 3.45%
2021-02-22 0 0.145 0.145 0.147 0.141 0.149 2,891,920 420,600 0.1454 2.900 2.900 2.940 2.820 2.980 144,596 2.9088 1.40%
2021-02-19 0 0.143 0.141 0.143 0.141 0.150 2,344,024 335,982 0.1433 2.860 2.820 2.860 2.820 3.000 117,201 2.8667 -0.69%
2021-02-18 0 0.144 0.142 0.146 0.142 0.148 1,900,000 274,240 0.1443 2.880 2.840 2.920 2.840 2.960 95,000 2.8867 1.41%
2021-02-17 0 0.142 0.141 0.143 0.140 0.152 4,044,120 580,956 0.1437 2.840 2.820 2.860 2.800 3.040 202,206 2.8731 -2.74%
2021-02-16 0 0.146 0.144 0.146 0.139 0.146 2,261,200 322,166 0.1425 2.920 2.880 2.920 2.780 2.920 113,060 2.8495 5.04%
2021-02-11 0 0.139 0.138 0.140 0.138 0.150 3,660,240 518,172 0.1416 2.780 2.760 2.800 2.760 3.000 183,012 2.8314 -4.79%
2021-02-10 0 0.146 0.145 0.146 0.140 0.147 3,031,440 429,039 0.1415 2.920 2.900 2.920 2.800 2.940 151,572 2.8306 0.00%
2021-02-09 0 0.146 0.146 0.152 0.146 0.146 200,180 29,225 0.1460 2.920 2.920 3.040 2.920 2.920 10,009 2.9199 0.00%
2021-02-08 0 0.146 0.146 0.152 0.145 0.150 256,248 38,196 0.1491 2.920 2.920 3.040 2.900 3.000 12,812 2.9812 -2.01%
2021-02-05 0 0.149 0.140 0.149 - - 1,040 135 0.1298 2.980 2.800 2.980 - - 52 2.5962 0.00%
2021-02-04 0 0.149 0.140 0.150 0.144 0.150 244,440 35,430 0.1449 2.980 2.800 3.000 2.880 3.000 12,222 2.8989 2.76%
2021-02-03 0 0.145 0.143 0.150 0.145 0.145 100,000 14,500 0.1450 2.900 2.860 3.000 2.900 2.900 5,000 2.9000 0.00%
2021-02-02 0 0.145 0.145 0.152 0.145 0.147 330,680 48,932 0.1480 2.900 2.900 3.040 2.900 2.940 16,534 2.9595 -5.23%
2021-02-01 0 0.153 0.145 0.153 0.140 0.153 900,160 130,792 0.1453 3.060 2.900 3.060 2.800 3.060 45,008 2.9060 8.51%
2021-01-29 0 0.141 0.141 0.147 0.135 0.141 120,120 16,725 0.1392 2.820 2.820 2.940 2.700 2.820 6,006 2.7847 0.00%
2021-01-28 0 0.141 0.141 0.157 0.141 0.142 240,000 33,960 0.1415 2.820 2.820 3.140 2.820 2.840 12,000 2.8300 -0.24%
2021-01-27 0 0.154 0.151 0.155 0.150 0.156 308,680 46,559 0.1508 2.827 2.772 2.845 2.753 2.863 16,817 2.7685 -3.75%
2021-01-26 0 0.160 0.150 0.160 0.150 0.161 410,000 62,040 0.1513 2.937 2.753 2.937 2.753 2.955 22,337 2.7774 3.23%
2021-01-25 0 0.155 0.149 0.162 0.155 0.155 280,000 42,800 0.1529 2.845 2.735 2.974 2.845 2.845 15,255 2.8057 0.00%
2021-01-22 0 0.155 0.155 0.160 0.149 0.153 474,440 71,753 0.1512 2.845 2.845 2.937 2.735 2.808 25,848 2.7760 1.31%
2021-01-21 0 0.153 0.148 0.153 0.140 0.156 575,400 85,997 0.1495 2.808 2.717 2.808 2.570 2.863 31,348 2.7433 0.00%
2021-01-20 0 0.153 0.147 0.153 0.155 0.155 472,600 73,214 0.1549 2.808 2.698 2.808 2.845 2.845 25,748 2.8435 2.00%
2021-01-19 0 0.150 0.150 0.155 - - 504 70 0.1389 2.753 2.753 2.845 - - 27 2.5493 0.00%
2021-01-18 0 0.150 0.150 0.155 0.150 0.150 40,000 6,000 0.1500 2.753 2.753 2.845 2.753 2.753 2,179 2.7532 -1.32%
2021-01-15 0 0.152 0.141 0.152 0.145 0.154 1,220,000 183,390 0.1503 2.790 2.588 2.790 2.661 2.827 66,467 2.7591 8.57%
2021-01-14 0 0.140 0.140 0.150 - - 0 0 - 2.570 2.570 2.753 - - 0 - 0.00%
2021-01-13 0 0.140 0.140 0.150 0.140 0.140 20,000 2,800 0.1400 2.570 2.570 2.753 2.570 2.570 1,090 2.5697 -2.10%
2021-01-12 0 0.143 0.140 0.149 0.143 0.143 30,000 4,290 0.1430 2.625 2.570 2.735 2.625 2.625 1,634 2.6248 0.00%
2021-01-11 0 0.143 0.140 0.152 0.143 0.143 70,000 10,010 0.1430 2.625 2.570 2.790 2.625 2.625 3,814 2.6248 0.00%
2021-01-08 0 0.143 0.134 0.153 0.142 0.143 420,000 60,050 0.1430 2.625 2.460 2.808 2.606 2.625 22,882 2.6243 2.14%
2021-01-07 0 0.140 0.133 0.153 0.130 0.140 51,200 6,948 0.1357 2.570 2.441 2.808 2.386 2.570 2,789 2.4908 2.94%
2021-01-06 0 0.136 0.136 0.153 - - 1,880 246 0.1309 2.496 2.496 2.808 - - 102 2.4018 0.00%
2021-01-05 0 0.136 0.136 0.153 - - 0 0 - 2.496 2.496 2.808 - - 0 - 0.00%
2021-01-04 0 0.136 0.129 0.149 - - 0 0 - 2.496 2.368 2.735 - - 0 - 0.00%
2020-12-31 0 0.136 0.136 0.149 - - 0 0 - 2.496 2.496 2.735 - - 0 - 0.00%
2020-12-30 0 0.136 0.136 0.142 0.136 0.136 41,040 5,575 0.1358 2.496 2.496 2.606 2.496 2.496 2,236 2.4934 -1.45%
2020-12-29 0 0.138 0.138 0.150 - - 80 10 0.1250 2.533 2.533 2.753 - - 4 2.2944 0.00%
2020-12-28 0 0.138 0.138 0.151 - - 0 0 - 2.533 2.533 2.772 - - 0 - 0.00%
2020-12-24 0 0.138 0.138 0.152 0.137 0.137 20,112 2,754 0.1369 2.533 2.533 2.790 2.515 2.515 1,096 2.5134 1.47%
2020-12-23 0 0.136 0.136 0.149 0.136 0.136 154,000 20,928 0.1359 2.496 2.496 2.735 2.496 2.496 8,390 2.4944 0.74%
2020-12-22 0 0.135 0.135 0.143 0.131 0.141 1,130,000 152,840 0.1353 2.478 2.478 2.625 2.405 2.588 61,564 2.4826 -4.93%
2020-12-21 0 0.142 0.142 0.147 0.140 0.146 216,448 31,013 0.1433 2.606 2.606 2.698 2.570 2.680 11,792 2.6299 -4.05%
2020-12-18 0 0.148 0.145 0.160 - - 320 44 0.1375 2.717 2.661 2.937 - - 17 2.5238 0.00%
2020-12-17 0 0.148 0.146 0.152 0.148 0.154 260,000 39,220 0.1508 2.717 2.680 2.790 2.717 2.827 14,165 2.7688 1.37%
2020-12-16 0 0.146 0.146 0.155 0.145 0.146 50,000 7,290 0.1458 2.680 2.680 2.845 2.661 2.680 2,724 2.6762 -3.31%
2020-12-15 0 0.151 0.144 0.151 - - 0 0 - 2.772 2.643 2.772 - - 0 - 0.00%
2020-12-14 0 0.151 0.143 0.156 - - 0 0 - 2.772 2.625 2.863 - - 0 - 0.00%
2020-12-11 0 0.151 0.147 0.155 0.145 0.151 380,800 56,667 0.1488 2.772 2.698 2.845 2.661 2.772 20,746 2.7314 0.00%
2020-12-10 0 0.151 0.148 0.155 0.150 0.151 410,080 61,821 0.1508 2.772 2.717 2.845 2.753 2.772 22,342 2.7671 1.34%
2020-12-09 0 0.149 0.149 0.154 0.149 0.149 12,000 1,778 0.1482 2.735 2.735 2.827 2.735 2.735 654 2.7196 0.00%
2020-12-08 0 0.149 0.149 0.154 0.146 0.157 210,000 31,190 0.1485 2.735 2.735 2.827 2.680 2.882 11,441 2.7262 -3.87%
2020-12-07 0 0.155 0.148 0.156 - - 4,480 619 0.1382 2.845 2.717 2.863 - - 244 2.5361 0.00%
2020-12-04 0 0.155 0.140 0.156 0.136 0.155 358,160 50,451 0.1409 2.845 2.570 2.863 2.496 2.845 19,513 2.5855 20.16%
2020-12-03 0 0.129 0.122 0.133 - - 0 0 - 2.368 2.239 2.441 - - 0 - 0.00%
2020-12-02 0 0.129 0.122 0.135 - - 0 0 - 2.368 2.239 2.478 - - 0 - 0.00%
2020-12-01 0 0.129 0.122 0.139 - - 0 0 - 2.368 2.239 2.551 - - 0 - 0.00%
2020-11-30 0 0.129 0.122 0.139 - - 800 96 0.1200 2.368 2.239 2.551 - - 44 2.2026 0.00%
2020-11-27 0 0.129 0.127 0.139 - - 400 48 0.1200 2.368 2.331 2.551 - - 22 2.2026 0.00%
2020-11-26 0 0.129 0.128 0.139 - - 0 0 - 2.368 2.349 2.551 - - 0 - 0.00%
2020-11-25 0 0.129 0.129 0.149 0.129 0.129 40,000 5,160 0.1290 2.368 2.368 2.735 2.368 2.368 2,179 2.3678 0.78%
2020-11-24 0 0.128 0.127 0.129 - - 0 0 - 2.349 2.331 2.368 - - 0 - 0.00%
2020-11-23 0 0.128 0.128 0.139 - - 0 0 - 2.349 2.349 2.551 - - 0 - 0.00%
2020-11-20 0 0.128 0.128 0.149 0.128 0.129 90,000 11,570 0.1286 2.349 2.349 2.735 2.349 2.368 4,903 2.3596 -8.57%
2020-11-19 0 0.140 0.129 0.140 - - 0 0 - 2.570 2.368 2.570 - - 0 - -0.71%
2020-11-18 0 0.141 0.141 0.143 0.130 0.130 80,000 10,400 0.1300 2.588 2.588 2.625 2.386 2.386 4,358 2.3861 0.71%
2020-11-17 0 0.140 0.123 0.145 - - 80 9 0.1125 2.570 2.258 2.661 - - 4 2.0649 0.00%
2020-11-16 0 0.140 0.121 0.140 - - 0 0 - 2.570 2.221 2.570 - - 0 - 0.00%
2020-11-13 0 0.140 0.121 0.149 - - 0 0 - 2.570 2.221 2.735 - - 0 - 0.00%
2020-11-12 0 0.140 0.123 0.149 - - 0 0 - 2.570 2.258 2.735 - - 0 - 0.00%
2020-11-11 0 0.140 0.138 0.149 0.140 0.140 50,000 7,000 0.1400 2.570 2.533 2.735 2.570 2.570 2,724 2.5697 0.00%
2020-11-10 0 0.140 0.123 0.149 - - 0 0 - 2.570 2.258 2.735 - - 0 - 0.00%
2020-11-09 0 0.140 0.126 0.155 0.138 0.140 210,000 29,260 0.1393 2.570 2.313 2.845 2.533 2.570 11,441 2.5575 0.72%
2020-11-06 0 0.139 0.139 0.153 - - 0 0 - 2.551 2.551 2.808 - - 0 - 0.00%
2020-11-05 0 0.139 0.138 0.159 - - 0 0 - 2.551 2.533 2.918 - - 0 - 0.00%
2020-11-04 0 0.139 0.138 0.150 0.139 0.145 27,600 3,873 0.1403 2.551 2.533 2.753 2.551 2.661 1,504 2.5757 -6.71%
2020-11-03 0 0.149 0.138 0.160 - - 0 0 - 2.735 2.533 2.937 - - 0 - 0.00%
2020-11-02 0 0.149 0.149 0.160 0.149 0.149 10,000 1,490 0.1490 2.735 2.735 2.937 2.735 2.735 545 2.7349 -1.97%
2020-10-30 0 0.152 0.149 0.152 - - 0 0 - 2.790 2.735 2.790 - - 0 - -1.30%
2020-10-29 0 0.154 0.149 0.154 - - 2,880 417 0.1448 2.827 2.735 2.827 - - 157 2.6576 -1.91%
2020-10-28 0 0.157 0.149 0.157 - - 0 0 - 2.882 2.735 2.882 - - 0 - 0.00%
2020-10-27 0 0.157 0.149 0.157 0.157 0.158 100,400 15,816 0.1575 2.882 2.735 2.882 2.882 2.900 5,470 2.8915 1.29%
2020-10-23 0 0.155 0.155 0.158 0.146 0.146 25,600 3,704 0.1447 2.845 2.845 2.900 2.680 2.680 1,395 2.6557 -1.27%
2020-10-22 0 0.157 0.146 0.170 - - 0 0 - 2.882 2.680 3.120 - - 0 - 0.00%
2020-10-21 0 0.157 0.146 0.172 - - 0 0 - 2.882 2.680 3.157 - - 0 - 0.00%
2020-10-20 0 0.157 0.146 0.172 - - 0 0 - 2.882 2.680 3.157 - - 0 - 0.00%
2020-10-19 0 0.157 0.157 0.174 0.157 0.158 144,400 22,698 0.1572 2.882 2.882 3.194 2.882 2.900 7,867 2.8852 -0.63%
2020-10-16 0 0.158 0.158 0.169 0.150 0.150 50,000 7,500 0.1500 2.900 2.900 3.102 2.753 2.753 2,724 2.7532 1.28%
2020-10-15 0 0.156 0.156 0.190 0.153 0.153 35,120 5,306 0.1511 2.863 2.863 3.487 2.808 2.808 1,913 2.7731 1.96%
2020-10-14 0 0.153 0.151 0.190 0.151 0.153 270,040 41,165 0.1524 2.808 2.772 3.487 2.772 2.808 14,712 2.7980 -1.29%
2020-10-12 0 0.155 0.155 0.160 0.153 0.155 30,000 4,630 0.1543 2.845 2.845 2.937 2.808 2.845 1,634 2.8328 -4.32%
2020-10-09 0 0.162 0.162 0.178 0.160 0.160 10,000 1,600 0.1600 2.974 2.974 3.267 2.937 2.937 545 2.9368 -3.57%
2020-10-08 0 0.168 0.160 0.180 0.159 0.168 30,416 4,922 0.1618 3.084 2.937 3.304 2.918 3.084 1,657 2.9703 -9.19%
2020-10-07 0 0.185 0.160 0.185 0.154 0.185 70,000 11,580 0.1654 3.396 2.937 3.396 2.827 3.396 3,814 3.0364 5.11%
2020-10-06 0 0.176 0.161 0.187 - - 0 0 - 3.230 2.955 3.432 - - 0 - 0.00%
2020-10-05 0 0.176 0.161 0.190 0.159 0.176 110,000 17,740 0.1613 3.230 2.955 3.487 2.918 3.230 5,993 2.9602 2.92%
2020-09-30 0 0.171 0.160 0.171 - - 40 6 0.1500 3.139 2.937 3.139 - - 2 2.7532 -2.29%
2020-09-29 0 0.175 0.160 0.175 - - 0 0 - 3.212 2.937 3.212 - - 0 - -1.69%
2020-09-28 0 0.178 0.160 0.181 - - 0 0 - 3.267 2.937 3.322 - - 0 - 0.00%
2020-09-25 0 0.178 0.161 0.178 - - 0 0 - 3.267 2.955 3.267 - - 0 - -0.56%
2020-09-24 0 0.179 0.160 0.188 0.156 0.179 730,000 117,140 0.1605 3.286 2.937 3.451 2.863 3.286 39,771 2.9453 -0.56%
2020-09-23 0 0.180 0.180 0.187 0.180 0.191 48,000 8,838 0.1841 3.304 3.304 3.432 3.304 3.506 2,615 3.3796 -9.55%
2020-09-22 0 0.199 0.176 0.199 - - 0 0 - 3.653 3.230 3.653 - - 0 - 0.00%
2020-09-21 0 0.199 0.190 0.199 0.188 0.199 400,000 76,080 0.1902 3.653 3.487 3.653 3.451 3.653 21,792 3.4911 -0.50%
2020-09-18 0 0.200 0.190 0.200 - - 0 0 - 3.671 3.487 3.671 - - 0 - -2.44%
2020-09-17 0 0.205 0.125 0.205 - - 160 29 0.1813 3.763 2.294 3.763 - - 9 3.3268 0.00%
2020-09-16 0 0.205 0.205 0.248 0.205 0.205 10,000 2,050 0.2050 3.763 3.763 4.552 3.763 3.763 545 3.7628 -0.97%
2020-09-15 0 0.207 - 0.255 - - 0 0 - 3.799 - 4.681 - - 0 - 0.00%
2020-09-14 0 0.207 0.192 0.265 - - 2,080 384 0.1846 3.799 3.524 4.864 - - 113 3.3886 0.00%
2020-09-11 0 0.207 - 0.260 0.207 0.208 78,000 16,110 0.2065 3.799 - 4.772 3.799 3.818 4,250 3.7910 0.00%
2020-09-10 0 0.207 - 0.207 - - 0 0 - 3.799 - 3.799 - - 0 - 0.00%
2020-09-09 0 0.207 0.205 0.270 - - 0 0 - 3.799 3.763 4.956 - - 0 - 0.00%
2020-09-08 0 0.207 0.207 0.260 0.205 0.206 100,156 20,549 0.2052 3.799 3.799 4.772 3.763 3.781 5,457 3.7659 1.47%
2020-09-07 0 0.204 0.204 0.260 - - 0 0 - 3.744 3.744 4.772 - - 0 - 0.49%
2020-09-04 0 0.203 0.203 0.270 0.203 0.203 24,880 5,028 0.2021 3.726 3.726 4.956 3.726 3.726 1,355 3.7094 -2.40%
2020-09-03 0 0.208 - 0.208 0.208 0.208 20,000 4,160 0.2080 3.818 - 3.818 3.818 3.818 1,090 3.8178 -0.48%
2020-09-02 0 0.209 - 0.210 0.209 0.209 49,200 10,282 0.2090 3.836 - 3.855 3.836 3.836 2,680 3.8359 -0.95%
2020-09-01 0 0.211 0.200 0.215 0.211 0.211 44,480 9,234 0.2076 3.873 3.671 3.946 3.873 3.873 2,423 3.8105 -2.31%
2020-08-31 0 0.216 0.207 0.237 0.216 0.216 20,000 4,320 0.2160 3.965 3.799 4.350 3.965 3.965 1,090 3.9647 0.00%
2020-08-28 0 0.216 0.207 0.244 - - 0 0 - 3.965 3.799 4.479 - - 0 - 0.00%
2020-08-27 0 0.216 0.216 0.275 0.208 0.209 70,000 14,620 0.2089 3.965 3.965 5.048 3.818 3.836 3,814 3.8336 -0.46%
2020-08-26 0 0.217 0.205 0.250 0.217 0.217 10,000 2,170 0.2170 3.983 3.763 4.589 3.983 3.983 545 3.9830 -16.54%
2020-08-25 0 0.260 0.222 0.260 - - 0 0 - 4.772 4.075 4.772 - - 0 - -3.70%
2020-08-24 0 0.270 0.207 0.270 - - 1,600 316 0.1975 4.956 3.799 4.956 - - 87 3.6251 -1.82%
2020-08-21 0 0.275 0.232 0.275 - - 0 0 - 5.048 4.258 5.048 - - 0 - -1.79%
2020-08-20 0 0.280 0.221 0.300 0.205 0.280 144,000 36,240 0.2517 5.139 4.056 5.506 3.763 5.139 7,845 4.6193 1.82%
2020-08-19 0 0.275 - 0.275 - - 0 0 - 5.048 - 5.048 - - 0 - 0.00%
2020-08-18 0 0.275 0.216 0.275 - - 80 16 0.2000 5.048 3.965 5.048 - - 4 3.6710 -1.79%
2020-08-17 0 0.280 0.213 0.280 - - 0 0 - 5.139 3.910 5.139 - - 0 - 0.00%
2020-08-14 0 0.280 0.219 0.280 0.275 0.280 34,040 9,146 0.2687 5.139 4.020 5.139 5.048 5.139 1,855 4.9317 0.00%
2020-08-13 0 0.280 0.215 0.280 0.280 0.280 20,000 5,600 0.2800 5.139 3.946 5.139 5.139 5.139 1,090 5.1394 0.00%
2020-08-12 0 0.280 0.210 0.280 0.280 0.280 10,000 2,800 0.2800 5.139 3.855 5.139 5.139 5.139 545 5.1394 1.82%
2020-08-11 0 0.275 0.209 0.275 0.246 0.300 572,400 159,342 0.2784 5.048 3.836 5.048 4.515 5.506 31,185 5.1096 11.79%
2020-08-10 0 0.246 0.210 0.246 - - 0 0 - 4.515 3.855 4.515 - - 0 - 0.00%
2020-08-07 0 0.246 0.210 0.246 0.227 0.250 1,120,000 273,730 0.2444 4.515 3.855 4.515 4.167 4.589 61,019 4.4860 9.82%
2020-08-06 0 0.224 0.200 0.240 0.200 0.235 430,000 92,620 0.2154 4.112 3.671 4.405 3.671 4.313 23,427 3.9536 7.18%
2020-08-05 0 0.209 0.203 0.225 0.209 0.210 30,000 6,290 0.2097 3.836 3.726 4.130 3.836 3.855 1,634 3.8484 -0.48%
2020-08-04 0 0.210 0.205 0.212 0.202 0.210 136,800 28,105 0.2054 3.855 3.763 3.891 3.708 3.855 7,453 3.7710 -0.47%
2020-08-03 0 0.211 0.211 0.237 0.203 0.203 10,800 2,186 0.2024 3.873 3.873 4.350 3.726 3.726 588 3.7152 0.00%
2020-07-31 0 0.211 0.203 0.237 - - 0 0 - 3.873 3.726 4.350 - - 0 - 0.00%
2020-07-30 0 0.211 0.211 0.237 0.211 0.211 40,080 8,456 0.2110 3.873 3.873 4.350 3.873 3.873 2,184 3.8725 -4.09%
2020-07-29 0 0.220 0.210 0.230 - - 0 0 - 4.038 3.855 4.222 - - 0 - 0.00%
2020-07-28 0 0.220 0.212 0.220 - - 0 0 - 4.038 3.891 4.038 - - 0 - 0.00%
2020-07-27 0 0.220 0.210 0.230 - - 200 41 0.2050 4.038 3.855 4.222 - - 11 3.7628 0.00%
2020-07-24 0 0.220 0.210 0.230 0.220 0.220 10,800 2,384 0.2207 4.038 3.855 4.222 4.038 4.038 588 4.0517 -4.35%
2020-07-23 0 0.230 0.216 0.230 0.230 0.235 120,208 27,893 0.2320 4.222 3.965 4.222 4.222 4.313 6,549 4.2591 5.02%
2020-07-22 0 0.219 0.218 0.238 0.219 0.219 20,000 4,380 0.2190 4.020 4.001 4.368 4.020 4.020 1,090 4.0197 -12.40%
2020-07-21 0 0.250 0.219 0.250 0.239 0.255 210,000 50,630 0.2411 4.589 4.020 4.589 4.387 4.681 11,441 4.4253 8.70%
2020-07-20 0 0.230 0.215 0.260 0.230 0.230 50,440 11,592 0.2298 4.222 3.946 4.772 4.222 4.222 2,748 4.2183 0.00%
2020-07-17 0 0.230 0.217 0.230 0.210 0.260 1,644,320 383,685 0.2333 4.222 3.983 4.222 3.855 4.772 89,584 4.2829 0.00%
2020-07-16 0 0.230 0.211 0.260 0.230 0.230 150,000 34,500 0.2300 4.222 3.873 4.772 4.222 4.222 8,172 4.2216 0.00%
2020-07-15 0 0.230 0.199 0.230 0.203 0.230 1,018,400 229,480 0.2253 4.222 3.653 4.222 3.726 4.222 55,484 4.1360 4.55%
2020-07-14 0 0.220 0.204 0.220 0.205 0.230 257,120 57,804 0.2248 4.038 3.744 4.038 3.763 4.222 14,008 4.1264 0.00%
2020-07-13 0 0.220 0.204 0.249 - - 40,000 8,160 0.2040 4.038 3.744 4.570 - - 2,179 3.7444 0.00%
2020-07-10 0 0.220 0.205 0.220 0.220 0.249 420,360 101,762 0.2421 4.038 3.763 4.038 4.038 4.570 22,902 4.4434 1.85%
2020-07-09 0 0.216 0.215 0.216 0.215 0.218 166,000 36,032 0.2171 3.965 3.946 3.965 3.946 4.001 9,044 3.9841 2.86%
2020-07-08 0 0.210 0.200 0.215 0.210 0.210 100,800 21,154 0.2099 3.855 3.671 3.946 3.855 3.855 5,492 3.8520 0.00%
2020-07-07 0 0.210 0.202 0.230 0.209 0.211 210,800 44,256 0.2099 3.855 3.708 4.222 3.836 3.873 11,485 3.8535 -9.87%
2020-07-06 0 0.233 0.195 0.233 0.210 0.233 750,184 176,444 0.2352 4.277 3.579 4.277 3.855 4.277 40,871 4.3171 10.95%
2020-07-03 0 0.210 0.205 0.233 0.200 0.210 214,160 43,390 0.2026 3.855 3.763 4.277 3.671 3.855 11,668 3.7188 2.44%
2020-07-02 0 0.205 0.200 0.240 0.204 0.210 780,240 168,162 0.2155 3.763 3.671 4.405 3.744 3.855 42,508 3.9560 -2.38%
2020-06-30 0 0.210 0.204 0.250 0.210 0.225 670,000 141,610 0.2114 3.855 3.744 4.589 3.855 4.130 36,502 3.8795 0.00%
2020-06-29 0 0.210 0.205 0.210 0.210 0.210 330,000 68,900 0.2088 3.855 3.763 3.855 3.855 3.855 17,979 3.8323 2.44%
2020-06-26 0 0.205 0.204 0.300 0.205 0.205 30,000 6,150 0.2050 3.763 3.744 5.506 3.763 3.763 1,634 3.7628 -2.38%
2020-06-24 0 0.210 0.204 0.220 0.210 0.210 10,520 2,202 0.2093 3.855 3.744 4.038 3.855 3.855 573 3.8420 -8.30%
2020-06-23 0 0.229 0.204 0.230 - - 0 0 - 4.203 3.744 4.222 - - 0 - 0.00%
2020-06-22 0 0.229 0.205 0.260 - - 0 0 - 4.203 3.763 4.772 - - 0 - 0.00%
2020-06-19 0 0.229 0.225 0.229 0.210 0.229 48,400 10,322 0.2133 4.203 4.130 4.203 3.855 4.203 2,637 3.9145 9.05%
2020-06-18 0 0.210 0.210 0.250 - - 0 0 - 3.855 3.855 4.589 - - 0 - 0.00%
2020-06-17 0 0.210 0.210 0.275 0.210 0.210 13,200 2,752 0.2085 3.855 3.855 5.048 3.855 3.855 719 3.8267 -9.48%
2020-06-16 0 0.232 0.210 0.232 0.231 0.232 100,000 23,110 0.2311 4.258 3.855 4.258 4.240 4.258 5,448 4.2418 0.87%
2020-06-15 0 0.230 0.204 0.230 - - 80 13 0.1625 4.222 3.744 4.222 - - 4 2.9827 -3.36%
2020-06-12 0 0.238 0.210 0.239 0.239 0.239 50,000 11,950 0.2390 4.368 3.855 4.387 4.387 4.387 2,724 4.3868 8.18%
2020-06-11 0 0.220 0.200 0.229 0.220 0.220 50,720 11,144 0.2197 4.038 3.671 4.203 4.038 4.038 2,763 4.0329 0.00%
2020-06-10 0 0.220 0.185 0.220 0.210 0.220 720,240 156,835 0.2178 4.038 3.396 4.038 3.855 4.038 39,239 3.9969 4.76%
2020-06-09 0 0.210 0.210 0.225 0.205 0.211 1,390,760 296,898 0.2135 3.855 3.855 4.130 3.763 3.873 75,770 3.9184 -6.67%
2020-06-08 0 0.225 0.190 0.240 0.210 0.225 190,240 40,534 0.2131 4.130 3.487 4.405 3.855 4.130 10,364 3.9109 -6.25%
2020-06-05 0 0.240 0.165 0.240 - - 0 0 - 4.405 3.029 4.405 - - 0 - -2.44%
2020-06-04 0 0.246 0.200 0.247 0.240 0.246 50,080 12,193 0.2435 4.515 3.671 4.534 4.405 4.515 2,728 4.4689 -1.60%
2020-06-03 0 0.250 0.240 0.250 0.220 0.250 458,800 101,320 0.2208 4.589 4.405 4.589 4.038 4.589 24,996 4.0535 13.64%
2020-06-02 0 0.220 0.200 0.230 0.220 0.220 40,000 8,800 0.2200 4.038 3.671 4.222 4.038 4.038 2,179 4.0381 0.00%
2020-06-01 0 0.220 0.220 0.240 0.200 0.220 100,040 20,858 0.2085 4.038 4.038 4.405 3.671 4.038 5,450 3.8270 -12.00%
2020-05-29 0 0.250 0.240 0.260 0.240 0.250 490,080 120,958 0.2468 4.589 4.405 4.772 4.405 4.589 26,700 4.5302 13.64%
2020-05-28 0 0.220 0.220 0.234 0.193 0.220 2,670,360 529,540 0.1983 4.038 4.038 4.295 3.543 4.038 145,484 3.6398 13.40%
2020-05-27 0 0.194 0.190 0.194 0.190 0.200 1,080,000 212,060 0.1964 3.561 3.487 3.561 3.487 3.671 58,840 3.6040 -19.17%
2020-05-26 0 0.240 0.238 0.242 0.236 0.270 750,120 189,129 0.2521 4.405 4.368 4.442 4.332 4.956 40,867 4.6279 -11.11%
2020-05-25 0 0.270 0.270 0.280 0.270 0.340 1,350,000 410,450 0.3040 4.956 4.956 5.139 4.956 6.241 73,550 5.5806 -20.59%
2020-05-22 0 0.340 0.335 0.345 0.335 0.475 2,551,280 947,784 0.3715 6.241 6.149 6.332 6.149 8.719 138,997 6.8188 -22.73%
2020-05-21 0 0.440 0.430 0.445 0.350 0.730 31,402,800 19,400,264 0.6178 8.076 7.893 8.168 6.424 13.40 1,710,860 11.339 -38.89%
2020-05-20 0 0.720 0.500 0.720 0.460 0.720 2,445,200 1,269,054 0.5190 13.22 9.177 13.22 8.443 13.22 133,217 9.5262 24.14%
2020-05-19 0 0.580 0.580 0.600 0.350 0.580 2,129,200 955,110 0.4486 10.65 10.65 11.01 6.424 10.65 116,001 8.2336 28.89%
2020-05-18 0 0.450 0.335 0.450 0.330 0.450 1,200,040 452,762 0.3773 8.260 6.149 8.260 6.057 8.260 65,380 6.9251 15.38%
2020-05-15 0 0.390 0.325 0.390 0.315 0.400 870,040 294,762 0.3388 7.158 5.965 7.158 5.782 7.342 47,401 6.2185 18.18%
2020-05-14 0 0.330 0.330 0.380 0.300 0.430 1,258,800 437,920 0.3479 6.057 6.057 6.975 5.506 7.893 68,581 6.3855 -18.52%
2020-05-13 0 0.405 0.300 0.405 0.385 0.405 320,000 125,150 0.3911 7.434 5.506 7.434 7.067 7.434 17,434 7.1785 9.46%
2020-05-12 0 0.370 0.300 1.100 0.340 0.370 30,000 10,600 0.3533 6.791 5.506 20.19 6.241 6.791 1,634 6.4854 19.35%
2020-05-11 0 0.310 0.310 0.510 - - 160 48 0.3000 5.690 5.690 9.361 - - 9 5.5065 0.00%
2020-05-08 0 0.310 0.310 0.410 - - 320 94 0.2938 5.690 5.690 7.526 - - 17 5.3918 0.00%
2020-05-07 0 0.310 0.310 1.170 0.310 0.310 50,400 15,616 0.3098 5.690 5.690 21.48 5.690 5.690 2,746 5.6871 0.00%
2020-05-06 0 0.310 0.310 1.000 0.310 0.310 10,000 3,100 0.3100 5.690 5.690 18.35 5.690 5.690 545 5.6900 0.00%
2020-05-05 0 0.310 0.310 1.180 - - 0 0 - 5.690 5.690 21.66 - - 0 - 0.00%
2020-05-04 0 0.310 0.310 1.180 - - 0 0 - 5.690 5.690 21.66 - - 0 - 0.00%
2020-04-29 0 0.310 0.310 1.180 0.310 0.310 81,200 25,046 0.3084 5.690 5.690 21.66 5.690 5.690 4,424 5.6616 1.64%
2020-04-28 0 0.305 0.300 - 0.300 0.310 272,000 83,288 0.3062 5.598 5.506 - 5.506 5.690 14,819 5.6204 -1.61%
2020-04-27 0 0.310 0.300 0.490 - - 1,720 515 0.2994 5.690 5.506 8.994 - - 94 5.4958 0.00%
2020-04-24 0 0.310 - 0.310 - - 0 0 - 5.690 - 5.690 - - 0 - 0.00%
2020-04-23 0 0.310 0.310 0.580 0.310 0.310 32,800 10,168 0.3100 5.690 5.690 10.65 5.690 5.690 1,787 5.6900 1.64%
2020-04-22 0 0.305 0.305 0.570 - - 0 0 - 5.598 5.598 10.46 - - 0 - 1.67%
2020-04-21 0 0.300 0.300 0.415 0.285 0.290 41,000 11,684 0.2850 5.506 5.506 7.617 5.231 5.323 2,234 5.2307 -14.29%
2020-04-20 0 0.350 0.275 0.350 0.275 0.350 768,800 264,340 0.3438 6.424 5.048 6.424 5.048 6.424 41,885 6.3111 16.67%
2020-04-17 0 0.300 0.275 0.300 0.275 0.300 196,560 54,594 0.2777 5.506 5.048 5.506 5.048 5.506 10,709 5.0980 9.09%
2020-04-16 0 0.275 0.214 0.275 0.280 0.280 111,600 31,248 0.2800 5.048 3.928 5.048 5.139 5.139 6,080 5.1394 -8.33%
2020-04-15 0 0.300 0.210 0.300 - - 0 0 - 5.506 3.855 5.506 - - 0 - 0.00%
2020-04-14 0 0.300 0.228 0.300 - - 280 59 0.2107 5.506 4.185 5.506 - - 15 3.8677 -9.09%
2020-04-09 0 0.330 0.203 0.330 - - 0 0 - 6.057 3.726 6.057 - - 0 - 0.00%
2020-04-08 0 0.330 0.260 0.340 0.255 0.330 16,800 4,914 0.2925 6.057 4.772 6.241 4.681 6.057 915 5.3688 -1.49%
2020-04-07 0 0.067 0.060 0.067 0.053 0.067 262,800 16,491 0.0628 6.149 5.506 6.149 4.864 6.149 2,864 5.7590 4.69%
2020-04-06 0 0.064 0.062 0.065 0.060 0.064 306,600 18,760 0.0612 5.874 5.690 5.965 5.506 5.874 3,341 5.6154 -1.54%
2020-04-03 0 0.065 0.060 0.070 - - 0 0 - 5.965 5.506 6.424 - - 0 - 0.00%
2020-04-02 0 0.065 0.060 0.065 0.065 0.065 144,000 9,360 0.0650 5.965 5.506 5.965 5.965 5.965 1,569 5.9654 0.00%
2020-04-01 0 0.065 0.063 0.076 0.065 0.068 298,400 19,717 0.0661 5.965 5.782 6.975 5.965 6.241 3,251 6.0641 -4.41%
2020-03-31 0 0.068 0.065 0.068 0.068 0.083 862,000 65,178 0.0756 6.241 5.965 6.241 6.241 7.617 9,393 6.9393 6.25%
2020-03-30 0 0.064 0.059 0.072 0.064 0.078 216,000 14,012 0.0649 5.874 5.415 6.608 5.874 7.158 2,354 5.9535 -14.67%
2020-03-27 0 0.075 0.066 0.076 0.065 0.075 316,400 22,830 0.0722 6.883 6.057 6.975 5.965 6.883 3,448 6.6221 13.64%
2020-03-26 0 0.066 0.069 0.072 0.066 0.072 680,000 47,350 0.0696 6.057 6.332 6.608 6.057 6.608 7,409 6.3905 -8.33%
2020-03-25 0 0.072 0.064 0.072 0.063 0.072 1,552,800 101,704 0.0655 6.608 5.874 6.608 5.782 6.608 16,920 6.0110 0.00%
2020-03-24 0 0.072 0.052 0.072 0.063 0.072 20,010,000 1,260,716 0.0630 6.608 4.772 6.608 5.782 6.608 218,033 5.7822 2.86%
2020-03-23 0 0.070 0.060 0.074 - - 0 0 - 6.424 5.506 6.791 - - 0 - 0.00%
2020-03-20 0 0.070 0.066 0.070 0.060 0.070 432,000 28,502 0.0660 6.424 6.057 6.424 5.506 6.424 4,707 6.0550 32.08%
2020-03-19 0 0.053 0.052 0.065 0.051 0.069 1,582,600 93,725 0.0592 4.864 4.772 5.965 4.681 6.332 17,244 5.4351 -8.62%
2020-03-18 0 0.058 0.054 0.075 0.055 0.076 764,400 47,662 0.0624 5.323 4.956 6.883 5.048 6.975 8,329 5.7224 -17.14%
2020-03-17 0 0.070 0.064 0.079 0.070 0.080 358,000 25,082 0.0701 6.424 5.874 7.250 6.424 7.342 3,901 6.4299 -1.41%
2020-03-16 0 0.071 0.070 0.075 0.070 0.077 12,000 872 0.0727 6.516 6.424 6.883 6.424 7.067 131 6.6690 -8.97%
2020-03-13 0 0.078 0.070 0.078 - - 0 0 - 7.158 6.424 7.158 - - 0 - -1.27%
2020-03-12 0 0.079 0.070 0.080 0.079 0.080 15,200 1,194 0.0786 7.250 6.424 7.342 7.250 7.342 166 7.2092 -2.47%
2020-03-11 0 0.081 0.079 0.084 0.074 0.081 76,600 6,138 0.0801 7.434 7.250 7.709 6.791 7.434 835 7.3540 0.00%
2020-03-10 0 0.081 0.073 0.081 0.081 0.088 22,000 1,824 0.0829 7.434 6.700 7.434 7.434 8.076 240 7.6090 3.85%
2020-03-09 0 0.078 0.075 0.080 0.078 0.081 1,028,000 80,238 0.0781 7.158 6.883 7.342 7.158 7.434 11,201 7.1633 -6.02%
2020-03-06 0 0.083 0.077 0.084 0.077 0.084 49,520 3,903 0.0788 7.617 7.067 7.709 7.067 7.709 540 7.2334 3.75%
2020-03-05 0 0.080 0.078 0.080 0.075 0.093 5,916,000 462,084 0.0781 7.342 7.158 7.342 6.883 8.535 64,462 7.1683 -14.89%
2020-03-04 0 0.094 0.083 0.094 - - 0 0 - 8.627 7.617 8.627 - - 0 - 0.00%
2020-03-03 0 0.094 0.087 0.094 0.088 0.094 52,000 4,646 0.0893 8.627 7.984 8.627 8.076 8.627 567 8.1997 -2.08%
2020-03-02 0 0.096 0.087 0.096 0.087 0.096 556,000 49,634 0.0893 8.810 7.984 8.810 7.984 8.810 6,058 8.1927 -1.03%
2020-02-28 0 0.097 0.070 0.097 0.089 0.097 24,000 2,212 0.0922 8.902 6.424 8.902 8.168 8.902 262 8.4586 -1.02%
2020-02-27 0 0.098 0.088 0.100 0.087 0.098 444,000 41,010 0.0924 8.994 8.076 9.177 7.984 8.994 4,838 8.4768 0.00%
2020-02-26 0 0.098 0.095 0.098 0.086 0.098 57,600 5,602 0.0973 8.994 8.719 8.994 7.893 8.994 628 8.9257 0.00%
2020-02-25 0 0.098 0.086 0.098 - - 0 0 - 8.994 7.893 8.994 - - 0 - 0.00%
2020-02-24 0 0.098 0.091 0.098 - - 0 0 - 8.994 8.352 8.994 - - 0 - -2.00%
2020-02-21 0 0.100 0.093 0.100 0.090 0.100 82,000 8,028 0.0979 9.177 8.535 9.177 8.260 9.177 893 8.9850 2.04%
2020-02-20 0 0.098 0.089 0.098 0.090 0.099 1,135,680 103,752 0.0914 8.994 8.168 8.994 8.260 9.086 12,375 8.3843 0.00%
2020-02-19 0 0.098 0.092 0.098 0.092 0.102 1,323,560 123,371 0.0932 8.994 8.443 8.994 8.443 9.361 14,422 8.5545 -2.00%
2020-02-18 0 0.100 0.095 0.100 0.095 0.100 317,400 31,703 0.0999 9.177 8.719 9.177 8.719 9.177 3,458 9.1668 0.00%
2020-02-17 0 0.100 0.098 0.100 0.089 0.104 1,919,600 184,621 0.0962 9.177 8.994 9.177 8.168 9.545 20,916 8.8266 4.17%
2020-02-14 0 0.096 0.094 0.099 0.085 0.106 9,420,000 907,526 0.0963 8.810 8.627 9.086 7.801 9.728 102,642 8.8416 9.09%
2020-02-13 0 0.088 0.084 0.089 0.062 0.094 2,446,000 185,920 0.0760 8.076 7.709 8.168 5.690 8.627 26,652 6.9758 14.29%
2020-02-12 0 0.077 0.076 0.085 0.076 0.090 1,631,600 131,236 0.0804 7.067 6.975 7.801 6.975 8.260 17,778 7.3818 -1.28%
2020-02-11 0 0.078 0.078 0.085 0.078 0.090 523,200 42,958 0.0821 7.158 7.158 7.801 7.158 8.260 5,701 7.5353 -8.24%
2020-02-10 0 0.085 0.085 0.090 0.084 0.112 2,492,000 223,478 0.0897 7.801 7.801 8.260 7.709 10.28 27,153 8.2302 -24.11%
2020-02-07 0 0.112 0.097 0.116 0.089 0.116 416,000 41,036 0.0986 10.28 8.902 10.65 8.168 10.65 4,533 9.0531 10.89%
2020-02-06 0 0.101 0.082 0.104 0.107 0.108 18,400 1,956 0.1063 9.269 7.526 9.545 9.820 9.912 200 9.7561 6.32%
2020-02-05 0 0.095 0.090 0.105 0.093 0.117 216,800 20,735 0.0956 8.719 8.260 9.636 8.535 10.74 2,362 8.7775 -10.38%
2020-02-04 0 0.106 0.093 0.106 0.093 0.109 156,000 14,588 0.0935 9.728 8.535 9.728 8.535 10.00 1,700 8.5821 -6.19%
2020-02-03 0 0.113 0.085 0.112 0.113 0.125 18,000 2,098 0.1166 10.37 7.801 10.28 10.37 11.47 196 10.697 6.60%
2020-01-31 0 0.106 0.080 0.106 0.105 0.107 15,000 1,575 0.1050 9.728 7.342 9.728 9.636 9.820 163 9.6364 -6.19%
2020-01-30 0 0.113 0.094 0.113 0.102 0.114 386,200 40,829 0.1057 10.37 8.627 10.37 9.361 10.46 4,208 9.7024 8.65%
2020-01-29 0 0.104 0.101 0.115 0.100 0.140 689,000 71,881 0.1043 9.545 9.269 10.55 9.177 12.85 7,508 9.5746 -9.57%
2020-01-24 0 0.115 0.100 0.115 0.107 0.123 446,000 50,624 0.1135 10.55 9.177 10.55 9.820 11.29 4,860 10.417 4.55%
2020-01-23 0 0.110 0.099 0.110 0.099 0.114 418,800 41,770 0.0997 10.10 9.086 10.10 9.086 10.46 4,563 9.1534 -7.56%
2020-01-22 0 0.119 0.095 0.114 0.112 0.124 293,800 33,273 0.1133 10.92 8.719 10.46 10.28 11.38 3,201 10.394 6.25%
2020-01-21 0 0.112 0.097 0.112 0.098 0.138 1,688,000 194,628 0.1153 10.28 8.902 10.28 8.994 12.66 18,393 10.582 6.67%
2020-01-20 0 0.105 0.087 0.105 0.080 0.105 802,000 74,886 0.0934 9.636 7.984 9.636 7.342 9.636 8,739 8.5694 20.69%
2020-01-17 0 0.087 0.081 0.090 0.076 0.093 300,000 25,534 0.0851 7.984 7.434 8.260 6.975 8.535 3,269 7.8113 -2.25%
2020-01-16 0 0.089 0.080 0.094 - - 400 30 0.0750 8.168 7.342 8.627 - - 4 6.8831 0.00%
2020-01-15 0 0.089 0.088 0.099 0.088 0.092 134,000 11,918 0.0889 8.168 8.076 9.086 8.076 8.443 1,460 8.1625 -2.20%
2020-01-14 0 0.091 0.077 0.094 0.088 0.091 140,000 12,374 0.0884 8.352 7.067 8.627 8.076 8.352 1,525 8.1116 -3.19%
2020-01-13 0 0.094 0.083 0.109 0.090 0.111 484,800 44,018 0.0908 8.627 7.617 10.00 8.260 10.19 5,282 8.3328 -10.48%
2020-01-10 0 0.105 0.090 0.108 0.099 0.105 98,000 10,220 0.1043 9.636 8.260 9.912 9.086 9.636 1,068 9.5708 6.06%
2020-01-09 0 0.099 0.099 0.100 0.090 0.107 286,000 27,890 0.0975 9.086 9.086 9.177 8.260 9.820 3,116 8.9497 12.50%
2020-01-08 0 0.088 0.088 0.102 0.088 0.088 40,000 3,520 0.0880 8.076 8.076 9.361 8.076 8.076 436 8.0762 -16.19%
2020-01-07 0 0.105 0.088 0.106 0.090 0.108 4,000 396 0.0990 9.636 8.076 9.728 8.260 9.912 44 9.0857 -2.78%
2020-01-06 0 0.108 0.096 0.114 0.090 0.114 242,000 27,078 0.1119 9.912 8.810 10.46 8.260 10.46 2,637 10.269 13.68%
2020-01-03 0 0.095 0.093 0.095 0.095 0.096 46,000 4,406 0.0958 8.719 8.535 8.719 8.719 8.810 501 8.7904 -13.64%
2020-01-02 0 0.110 0.099 0.113 0.100 0.110 52,000 5,220 0.1004 10.10 9.086 10.37 9.177 10.10 567 9.2128 -2.65%
2019-12-31 0 0.113 0.090 0.113 0.113 0.114 220,000 25,060 0.1139 10.37 8.260 10.37 10.37 10.46 2,397 10.454 -0.88%
2019-12-30 0 0.114 0.096 0.115 0.089 0.117 1,294,000 126,810 0.0980 10.46 8.810 10.55 8.168 10.74 14,100 8.9938 10.68%
2019-12-27 0 0.103 0.096 0.104 0.097 0.105 100,000 10,294 0.1029 9.453 8.810 9.545 8.902 9.636 1,090 9.4473 9.57%
2019-12-24 0 0.094 0.080 0.105 0.074 0.098 8,000 640 0.0800 8.627 7.342 9.636 6.791 8.994 87 7.3420 -16.07%
2019-12-23 0 0.112 0.080 0.117 0.077 0.149 176,000 15,448 0.0878 10.28 7.342 10.74 7.067 13.67 1,918 8.0553 19.15%
2019-12-20 0 0.094 0.083 0.097 0.097 0.109 4,000 412 0.1030 8.627 7.617 8.902 8.902 10.00 44 9.4528 10.59%
2019-12-19 0 0.085 0.085 0.110 0.083 0.096 12,000 1,022 0.0852 7.801 7.801 10.10 7.617 8.810 131 7.8162 -19.05%
2019-12-18 0 0.105 0.089 0.110 0.089 0.106 144,000 13,160 0.0914 9.636 8.168 10.10 8.168 9.728 1,569 8.3872 -4.55%
2019-12-17 0 0.110 0.091 0.114 0.110 0.110 2,000 220 0.1100 10.10 8.352 10.46 10.10 10.10 22 10.095 0.00%
2019-12-16 0 0.110 0.090 0.114 - - 0 0 - 10.10 8.260 10.46 - - 0 - 0.00%
2019-12-13 0 0.110 0.100 0.110 0.100 0.114 1,240,000 130,148 0.1050 10.10 9.177 10.10 9.177 10.46 13,511 9.6325 -1.79%
2019-12-12 0 0.112 0.102 0.112 0.112 0.112 10,000 1,120 0.1120 10.28 9.361 10.28 10.28 10.28 109 10.279 -2.61%
2019-12-11 0 0.115 0.099 0.115 0.098 0.115 1,583,400 174,477 0.1102 10.55 9.086 10.55 8.994 10.55 17,253 10.113 15.00%
2019-12-10 0 0.100 0.090 0.100 0.102 0.115 552,000 62,254 0.1128 9.177 8.260 9.177 9.361 10.55 6,015 10.350 -8.26%
2019-12-09 0 0.109 0.104 0.109 0.099 0.117 844,000 92,826 0.1100 10.00 9.545 10.00 9.086 10.74 9,196 10.094 -1.80%
2019-12-06 0 0.111 0.107 0.111 0.111 0.111 22,000 2,442 0.1110 10.19 9.820 10.19 10.19 10.19 240 10.187 0.00%
2019-12-05 0 0.111 0.086 0.112 0.107 0.117 1,276,000 141,534 0.1109 10.19 7.893 10.28 9.820 10.74 13,904 10.180 -0.89%
2019-12-04 0 0.112 0.110 0.114 0.102 0.116 392,800 41,900 0.1067 10.28 10.10 10.46 9.361 10.65 4,280 9.7896 0.90%
2019-12-03 0 0.111 0.111 0.112 0.097 0.111 1,660,000 171,686 0.1034 10.19 10.19 10.28 8.902 10.19 18,088 9.4918 14.43%
2019-12-02 0 0.097 0.095 0.103 0.097 0.108 1,174,000 120,312 0.1025 8.902 8.719 9.453 8.902 9.912 12,792 9.4051 3.19%
2019-11-29 0 0.094 0.080 0.095 0.092 0.095 262,400 24,649 0.0939 8.627 7.342 8.719 8.443 8.719 2,859 8.6210 18.99%
2019-11-28 0 0.079 0.072 0.094 0.079 0.100 1,044,000 99,342 0.0952 7.250 6.608 8.627 7.250 9.177 11,376 8.7329 -13.19%
2019-11-27 0 0.091 0.085 0.091 0.085 0.100 1,358,000 122,644 0.0903 8.352 7.801 8.352 7.801 9.177 14,797 8.2884 10.98%
2019-11-26 0 0.082 0.082 0.085 0.075 0.075 2,000 150 0.0750 7.526 7.526 7.801 6.883 6.883 22 6.8831 -3.53%
2019-11-25 0 0.085 0.078 0.085 0.072 0.085 3,114,000 250,628 0.0805 7.801 7.158 7.801 6.608 7.801 33,931 7.3864 14.86%
2019-11-22 0 0.074 0.070 0.076 0.072 0.074 280,000 20,536 0.0733 6.791 6.424 6.975 6.608 6.791 3,051 6.7310 8.82%
2019-11-21 0 0.068 0.068 0.075 0.061 0.067 40,000 2,452 0.0613 6.241 6.241 6.883 5.598 6.149 436 5.6258 -5.56%
2019-11-20 0 0.072 0.055 0.072 - - 0 0 - 6.608 5.048 6.608 - - 0 - 0.00%
2019-11-19 0 0.072 0.072 0.077 0.063 0.063 36,000 2,268 0.0630 6.608 6.608 7.067 5.782 5.782 392 5.7818 -7.69%
2019-11-18 0 0.078 0.061 0.078 - - 0 0 - 7.158 5.598 7.158 - - 0 - -1.27%
2019-11-15 0 0.079 0.061 0.079 - - 0 0 - 7.250 5.598 7.250 - - 0 - -1.25%
2019-11-14 0 0.080 0.061 0.080 0.078 0.080 106,000 8,276 0.0781 7.342 5.598 7.342 7.158 7.342 1,155 7.1654 2.56%
2019-11-13 0 0.078 0.059 0.080 0.076 0.078 428,000 32,958 0.0770 7.158 5.415 7.342 6.975 7.158 4,664 7.0671 -1.27%
2019-11-12 0 0.079 0.055 0.079 0.049 0.082 172,000 9,012 0.0524 7.250 5.048 7.250 4.497 7.526 1,874 4.8086 36.21%
2019-11-11 0 0.058 0.055 0.056 0.055 0.064 560,000 32,674 0.0583 5.323 5.048 5.139 5.048 5.874 6,102 5.3547 -22.67%
2019-11-08 0 0.075 0.064 0.075 - - 0 0 - 6.883 5.874 6.883 - - 0 - -3.85%
2019-11-07 0 0.078 0.066 0.080 0.071 0.078 20,000 1,490 0.0745 7.158 6.057 7.342 6.516 7.158 218 6.8372 4.00%
2019-11-06 0 0.075 0.067 0.075 - - 0 0 - 6.883 6.149 6.883 - - 0 - -2.60%
2019-11-05 0 0.077 0.057 0.078 - - 0 0 - 7.067 5.231 7.158 - - 0 - 0.00%
2019-11-04 0 0.077 0.064 0.078 0.077 0.077 2,600 190 0.0731 7.067 5.874 7.158 7.067 7.067 28 6.7066 -3.75%
2019-11-01 0 0.080 0.065 0.080 0.080 0.080 28,000 2,240 0.0800 7.342 5.965 7.342 7.342 7.342 305 7.3420 6.67%
2019-10-31 0 0.075 0.066 0.075 0.075 0.075 6,000 450 0.0750 6.883 6.057 6.883 6.883 6.883 65 6.8831 0.00%
2019-10-30 0 0.075 0.064 0.075 0.075 0.077 18,000 1,362 0.0757 6.883 5.874 6.883 6.883 7.067 196 6.9443 -3.85%
2019-10-29 0 0.078 0.068 0.078 0.076 0.078 210,000 15,980 0.0761 7.158 6.241 7.158 6.975 7.158 2,288 6.9836 0.00%
2019-10-28 0 0.078 0.064 0.079 - - 0 0 - 7.158 5.874 7.250 - - 0 - 0.00%
2019-10-25 0 0.078 0.068 0.083 - - 72,000 5,616 0.0780 7.158 6.241 7.617 - - 785 7.1584 0.00%
2019-10-24 0 0.078 0.064 0.078 0.078 0.080 16,000 1,272 0.0795 7.158 5.874 7.158 7.158 7.342 174 7.2961 -2.50%
2019-10-23 0 0.080 0.064 0.080 0.080 0.080 76,000 6,080 0.0800 7.342 5.874 7.342 7.342 7.342 828 7.3420 5.26%
2019-10-22 0 0.076 0.067 0.078 - - 0 0 - 6.975 6.149 7.158 - - 0 - 0.00%
2019-10-21 0 0.076 0.068 0.078 0.076 0.076 160,000 12,160 0.0760 6.975 6.241 7.158 6.975 6.975 1,743 6.9749 11.76%
2019-10-18 0 0.068 0.063 0.080 - - 0 0 - 6.241 5.782 7.342 - - 0 - 0.00%
2019-10-17 0 0.068 0.068 0.095 0.068 0.068 2,000 136 0.0680 6.241 6.241 8.719 6.241 6.241 22 6.2407 -9.33%
2019-10-16 0 0.075 0.068 0.078 0.066 0.075 54,000 3,582 0.0663 6.883 6.241 7.158 6.057 6.883 588 6.0877 4.17%
2019-10-15 0 0.072 0.072 0.077 0.063 0.078 1,136,000 83,612 0.0736 6.608 6.608 7.067 5.782 7.158 12,378 6.7548 2.86%
2019-10-14 0 0.070 0.070 0.078 0.070 0.082 3,013,000 223,860 0.0743 6.424 6.424 7.158 6.424 7.526 32,830 6.8187 -16.67%
2019-10-11 0 0.084 0.070 0.084 0.069 0.084 132,000 10,568 0.0801 7.709 6.424 7.709 6.332 7.709 1,438 7.3476 12.00%
2019-10-10 0 0.075 0.062 0.076 0.070 0.100 373,120 29,749 0.0797 6.883 5.690 6.975 6.424 9.177 4,066 7.3172 -3.85%
2019-10-09 0 0.078 0.078 0.085 0.078 0.084 68,000 5,652 0.0831 7.158 7.158 7.801 7.158 7.709 741 7.6281 -12.36%
2019-10-08 0 0.089 0.077 0.102 0.089 0.089 1,076,000 95,764 0.0890 8.168 7.067 9.361 8.168 8.168 11,724 8.1680 0.00%
2019-10-04 0 0.089 0.089 0.100 0.076 0.076 20,000 1,520 0.0760 8.168 8.168 9.177 6.975 6.975 218 6.9749 1.14%
2019-10-03 0 0.088 0.076 0.102 0.088 0.088 2,000 176 0.0880 8.076 6.975 9.361 8.076 8.076 22 8.0762 7.32%
2019-10-02 0 0.082 0.082 0.088 0.076 0.082 22,800 1,814 0.0796 7.526 7.526 8.076 6.975 7.526 248 7.3017 -6.82%
2019-09-30 0 0.088 0.085 0.090 0.072 0.088 220,000 17,500 0.0795 8.076 7.801 8.260 6.608 8.076 2,397 7.3003 -11.11%
2019-09-27 0 0.099 0.079 0.100 - - 0 0 - 9.086 7.250 9.177 - - 0 - 0.00%
2019-09-26 0 0.099 0.078 0.099 0.099 0.099 21,200 2,059 0.0971 9.086 7.158 9.086 9.086 9.086 231 8.9134 -15.38%
2019-09-25 0 0.117 0.074 0.117 - - 0 0 - 10.74 6.791 10.74 - - 0 - 0.00%
2019-09-24 0 0.117 0.097 0.117 0.071 0.119 108,000 12,390 0.1147 10.74 8.902 10.74 6.516 10.92 1,177 10.529 -6.40%
2019-09-23 0 0.125 0.081 0.128 0.125 0.125 7,200 840 0.1167 11.47 7.434 11.75 11.47 11.47 78 10.707 26.26%
2019-09-20 0 0.099 0.081 0.099 - - 0 0 - 9.086 7.434 9.086 - - 0 - 0.00%
2019-09-19 0 0.099 0.080 0.099 - - 0 0 - 9.086 7.342 9.086 - - 0 - -1.00%
2019-09-18 0 0.100 0.073 0.100 0.090 0.100 110,000 10,040 0.0913 9.177 6.700 9.177 8.260 9.177 1,199 8.3765 7.53%
2019-09-17 0 0.093 0.093 0.100 0.081 0.081 36,000 2,916 0.0810 8.535 8.535 9.177 7.434 7.434 392 7.4338 -7.00%
2019-09-16 0 0.100 0.081 0.100 0.099 0.100 102,000 10,110 0.0991 9.177 7.434 9.177 9.086 9.177 1,111 9.0965 0.00%
2019-09-13 0 0.100 0.080 0.100 0.099 0.100 98,400 9,754 0.0991 9.177 7.342 9.177 9.086 9.177 1,072 9.0973 7.53%
2019-09-12 0 0.093 0.073 0.115 0.093 0.120 138,000 14,218 0.1030 8.535 6.700 10.55 8.535 11.01 1,504 9.4555 -6.06%
2019-09-11 0 0.099 0.075 0.099 0.088 0.100 16,758,200 1,658,575 0.0990 9.086 6.883 9.086 8.076 9.177 182,601 9.0830 -1.98%
2019-09-10 0 0.101 0.073 0.101 0.095 0.101 42,000 4,002 0.0953 9.269 6.700 9.269 8.719 9.269 458 8.7448 12.22%
2019-09-09 0 0.090 0.070 0.109 0.085 0.090 85,876 7,485 0.0872 8.260 6.424 10.00 7.801 8.260 936 7.9992 -8.16%
2019-09-06 0 0.098 0.080 0.098 0.093 0.100 66,000 6,348 0.0962 8.994 7.342 8.994 8.535 9.177 719 8.8271 3.16%
2019-09-05 0 0.095 0.069 0.095 0.066 0.095 252,000 20,952 0.0831 8.719 6.332 8.719 6.057 8.719 2,746 7.6304 11.76%
2019-09-04 0 0.085 0.075 0.086 0.068 0.085 197,200 14,104 0.0715 7.801 6.883 7.893 6.241 7.801 2,149 6.5639 -5.56%
2019-09-03 0 0.090 0.070 0.110 - - 3,762,000 338,580 0.0900 8.260 6.424 10.10 - - 40,992 8.2597 0.00%
2019-09-02 0 0.090 0.062 0.129 - - 0 0 - 8.260 5.690 11.84 - - 0 - 0.00%
2019-08-30 0 0.090 0.063 0.090 - - 0 0 - 8.260 5.782 8.260 - - 0 - -10.00%
2019-08-29 0 0.100 0.064 0.108 - - 0 0 - 9.177 5.874 9.912 - - 0 - 0.00%
2019-08-28 0 0.100 0.061 0.100 - - 0 0 - 9.177 5.598 9.177 - - 0 - -2.91%
2019-08-27 0 0.103 0.065 0.103 - - 0 0 - 9.453 5.965 9.453 - - 0 - -6.36%
2019-08-26 0 0.110 0.063 0.110 - - 0 0 - 10.10 5.782 10.10 - - 0 - -0.90%
2019-08-23 0 0.111 0.063 0.111 - - 0 0 - 10.19 5.782 10.19 - - 0 - -0.89%
2019-08-22 0 0.112 0.064 0.112 0.114 0.114 20,000 2,280 0.1140 10.28 5.874 10.28 10.46 10.46 218 10.462 6.67%
2019-08-21 0 0.105 0.105 0.115 - - 200 10 0.0500 9.636 9.636 10.55 - - 2 4.5887 9.37%
2019-08-20 0 0.096 0.096 0.105 - - 0 0 - 8.810 8.810 9.636 - - 0 - 31.51%
2019-08-19 0 0.073 0.073 0.108 0.072 0.072 20,800 1,492 0.0717 6.700 6.700 9.912 6.608 6.608 227 6.5831 -27.00%
2019-08-16 0 0.100 0.098 0.100 - - 0 0 - 9.177 8.994 9.177 - - 0 - -10.71%
2019-08-15 0 0.112 0.091 0.114 0.112 0.112 44,000 4,928 0.1120 10.28 8.352 10.46 10.28 10.28 479 10.279 -2.61%
2019-08-14 0 0.115 0.091 0.115 0.106 0.115 34,600 3,888 0.1124 10.55 8.352 10.55 9.728 10.55 377 10.313 0.88%
2019-08-13 0 0.114 0.091 0.115 - - 0 0 - 10.46 8.352 10.55 - - 0 - 0.00%
2019-08-12 0 0.114 0.091 0.115 0.104 0.114 54,400 5,690 0.1046 10.46 8.352 10.55 9.545 10.46 593 9.5992 8.57%
2019-08-09 0 0.105 0.098 0.110 0.105 0.127 126,000 13,800 0.1095 9.636 8.994 10.10 9.636 11.66 1,373 10.052 -19.23%
2019-08-08 0 0.130 0.120 0.130 0.120 0.130 58,000 7,000 0.1207 11.93 11.01 11.93 11.01 11.93 632 11.076 8.33%
2019-08-07 0 0.120 0.120 0.130 0.119 0.130 272,000 33,274 0.1223 11.01 11.01 11.93 10.92 11.93 2,964 11.227 22.45%
2019-08-06 0 0.098 0.098 0.099 0.090 0.105 1,199,200 116,768 0.0974 8.994 8.994 9.086 8.260 9.636 13,067 8.9363 -23.44%
2019-08-05 0 0.128 0.083 0.128 - - 0 0 - 11.75 7.617 11.75 - - 0 - -2.29%
2019-08-02 0 0.131 0.082 0.131 - - 0 0 - 12.02 7.526 12.02 - - 0 - 0.00%
2019-08-01 0 0.131 0.083 0.131 0.115 0.133 240,000 27,780 0.1158 12.02 7.617 12.02 10.55 12.21 2,615 10.623 5.65%
2019-07-31 0 0.124 0.116 0.124 0.097 0.125 676,000 73,702 0.1090 11.38 10.65 11.38 8.902 11.47 7,366 10.006 27.84%
2019-07-30 0 0.097 0.090 0.097 0.080 0.126 1,108,000 100,816 0.0910 8.902 8.260 8.902 7.342 11.56 12,073 8.3505 -28.15%
2019-07-29 0 0.135 0.090 0.135 - - 0 0 - 12.39 8.260 12.39 - - 0 - 0.00%
2019-07-26 0 0.135 0.095 0.135 - - 0 0 - 12.39 8.719 12.39 - - 0 - 0.00%
2019-07-25 0 0.135 0.099 0.135 0.135 0.135 6,000 810 0.1350 12.39 9.086 12.39 12.39 12.39 65 12.390 3.85%
2019-07-24 0 0.130 0.121 0.148 0.130 0.138 358,000 48,588 0.1357 11.93 11.10 13.58 11.93 12.66 3,901 12.456 1.56%
2019-07-23 0 0.128 0.126 0.128 0.122 0.149 186,000 23,784 0.1279 11.75 11.56 11.75 11.20 13.67 2,027 11.735 -7.25%
2019-07-22 0 0.138 0.118 0.154 0.134 0.138 628,000 85,540 0.1362 12.66 10.83 14.13 12.30 12.66 6,843 12.501 2.22%
2019-07-19 0 0.135 0.116 0.135 0.115 0.135 414,000 54,234 0.1310 12.39 10.65 12.39 10.55 12.39 4,511 12.023 0.00%
2019-07-18 0 0.135 0.113 0.135 0.125 0.135 73,200 9,612 0.1313 12.39 10.37 12.39 11.47 12.39 798 12.051 2.27%
2019-07-17 0 0.132 0.119 0.132 0.132 0.132 78,000 10,296 0.1320 12.11 10.92 12.11 12.11 12.11 850 12.114 11.86%
2019-07-16 0 0.118 0.118 0.130 0.118 0.135 250,400 32,558 0.1300 10.83 10.83 11.93 10.83 12.39 2,728 11.933 -11.94%
2019-07-15 0 0.134 0.130 0.134 0.123 0.147 2,670,000 367,466 0.1376 12.30 11.93 12.30 11.29 13.49 29,093 12.631 9.84%
2019-07-12 0 0.122 0.112 0.122 0.106 0.123 310,000 35,688 0.1151 11.20 10.28 11.20 9.728 11.29 3,378 10.565 16.19%
2019-07-11 0 0.105 0.099 0.111 0.100 0.140 1,198,400 142,025 0.1185 9.636 9.086 10.19 9.177 12.85 13,058 10.876 -10.26%
2019-07-10 0 0.117 0.105 0.117 0.095 0.117 2,070,000 232,392 0.1123 10.74 9.636 10.74 8.719 10.74 22,555 10.303 17.00%
2019-07-09 0 0.100 0.090 0.100 0.081 0.100 3,242,000 309,440 0.0954 9.177 8.260 9.177 7.434 9.177 35,326 8.7597 5.26%
2019-07-08 0 0.095 0.080 0.095 0.080 0.101 1,361,200 125,060 0.0919 8.719 7.342 8.719 7.342 9.269 14,832 8.4318 -3.06%
2019-07-05 0 0.098 0.088 0.098 0.095 0.098 14,000 1,358 0.0970 8.994 8.076 8.994 8.719 8.994 153 8.9022 3.16%
2019-07-04 0 0.095 0.093 0.096 0.085 0.095 1,346,000 120,048 0.0892 8.719 8.535 8.810 7.801 8.719 14,666 8.1853 1.06%
2019-07-03 0 0.094 0.083 0.094 0.083 0.095 340,000 31,446 0.0925 8.627 7.617 8.627 7.617 8.719 3,705 8.4881 6.82%
2019-07-02 0 0.088 0.076 0.088 0.083 0.090 514,000 43,802 0.0852 8.076 6.975 8.076 7.617 8.260 5,601 7.8209 3.53%
2019-06-28 0 0.085 0.075 0.085 0.075 0.085 24,683,800 1,733,352 0.0702 7.801 6.883 7.801 6.883 7.801 268,960 6.4446 2.41%
2019-06-27 0 0.083 0.075 0.084 0.071 0.083 639,080 50,699 0.0793 7.617 6.883 7.709 6.516 7.617 6,964 7.2806 5.06%
2019-06-26 0 0.079 0.079 0.083 0.077 0.085 1,812,000 146,212 0.0807 7.250 7.250 7.617 7.067 7.801 19,744 7.4054 5.33%
2019-06-25 0 0.075 0.074 0.079 0.075 0.082 366,000 27,972 0.0764 6.883 6.791 7.250 6.883 7.526 3,988 7.0140 1.35%
2019-06-24 0 0.074 0.074 0.081 0.064 0.082 652,000 48,628 0.0746 6.791 6.791 7.434 5.874 7.526 7,104 6.8448 0.00%
2019-06-21 0 0.074 0.063 0.074 0.056 0.087 1,242,600 94,152 0.0758 6.791 5.782 6.791 5.139 7.984 13,540 6.9538 0.00%
2019-06-20 0 0.074 0.064 0.074 0.040 0.076 6,392,000 363,100 0.0568 6.791 5.874 6.791 3.671 6.975 69,649 5.2133 -10.84%
2019-06-19 0 0.083 0.056 0.083 0.052 0.090 1,214,000 92,632 0.0763 7.617 5.139 7.617 4.772 8.260 13,228 7.0027 62.75%
2019-06-18 0 0.051 0.040 0.051 0.048 0.051 1,404,000 71,006 0.0506 4.681 3.671 4.681 4.405 4.681 15,298 4.6414 10.87%
2019-06-17 0 0.046 0.040 0.046 0.040 0.046 1,484,000 66,462 0.0448 4.222 3.671 4.222 3.671 4.222 16,170 4.1102 2.22%
2019-06-14 0 0.045 0.040 0.045 0.041 0.045 874,000 37,990 0.0435 4.130 3.671 4.130 3.763 4.130 9,523 3.9892 12.50%
2019-06-13 0 0.040 0.040 0.043 0.038 0.045 1,493,200 63,889 0.0428 3.671 3.671 3.946 3.487 4.130 16,270 3.9267 -4.76%
2019-06-12 0 0.042 0.032 0.042 0.042 0.042 674,000 28,308 0.0420 3.855 2.937 3.855 3.855 3.855 7,344 3.8545 23.53%
2019-06-11 0 0.034 0.034 0.041 0.034 0.041 568,000 23,232 0.0409 3.120 3.120 3.763 3.120 3.763 6,189 3.7537 -17.07%
2019-06-10 0 0.041 0.033 0.050 0.041 0.041 1,500,000 62,460 0.0416 3.763 3.029 4.589 3.763 3.763 16,344 3.8215 -2.38%
2019-06-06 0 0.042 0.029 0.042 0.042 0.042 800,000 33,600 0.0420 3.855 2.661 3.855 3.855 3.855 8,717 3.8545 -2.33%
2019-06-05 0 0.043 0.033 0.045 0.043 0.044 1,580,000 68,584 0.0434 3.946 3.029 4.130 3.946 4.038 17,216 3.9837 -4.44%
2019-06-04 0 0.045 0.040 0.048 0.044 0.045 686,000 30,784 0.0449 4.130 3.671 4.405 4.038 4.130 7,475 4.1184 12.50%
2019-06-03 0 0.040 0.033 0.045 - - 0 0 - 3.671 3.029 4.130 - - 0 - 0.00%
2019-05-31 0 0.040 0.030 0.045 - - 0 0 - 3.671 2.753 4.130 - - 0 - 0.00%
2019-05-30 0 0.040 0.033 0.040 0.032 0.043 6,000 214 0.0357 3.671 3.029 3.671 2.937 3.946 65 3.2733 -6.98%
2019-05-29 0 0.043 0.043 0.045 0.036 0.036 10,000 360 0.0360 3.946 3.946 4.130 3.304 3.304 109 3.3039 -4.44%
2019-05-28 0 0.045 0.033 0.068 0.044 0.045 200,000 8,950 0.0448 4.130 3.029 6.241 4.038 4.130 2,179 4.1069 2.27%
2019-05-27 0 0.044 0.033 0.044 - - 400 11 0.0275 4.038 3.029 4.038 - - 4 2.5238 0.00%
2019-05-24 0 0.044 0.032 0.044 - - 0 0 - 4.038 2.937 4.038 - - 0 - -2.22%
2019-05-23 0 0.045 0.034 0.045 - - 0 0 - 4.130 3.120 4.130 - - 0 - 0.00%
2019-05-22 0 0.045 0.035 0.045 - - 0 0 - 4.130 3.212 4.130 - - 0 - 0.00%
2019-05-21 0 0.045 0.034 0.045 - - 0 0 - 4.130 3.120 4.130 - - 0 - 0.00%
2019-05-20 0 0.045 0.034 0.045 - - 0 0 - 4.130 3.120 4.130 - - 0 - 0.00%
2019-05-17 0 0.045 0.034 0.045 0.043 0.045 30,000 1,342 0.0447 4.130 3.120 4.130 3.946 4.130 327 4.1054 4.65%
2019-05-16 0 0.043 0.035 0.043 - - 0 0 - 3.946 3.212 3.946 - - 0 - 0.00%
2019-05-15 0 0.043 0.043 0.047 0.034 0.037 77,676 2,768 0.0356 3.946 3.946 4.313 3.120 3.396 846 3.2704 -8.51%
2019-05-14 0 0.047 0.040 0.049 0.032 0.047 282,000 11,066 0.0392 4.313 3.671 4.497 2.937 4.313 3,073 3.6014 2.17%
2019-05-10 0 0.046 0.033 0.046 - - 0 0 - 4.222 3.029 4.222 - - 0 - 0.00%
2019-05-09 0 0.046 0.034 0.047 - - 0 0 - 4.222 3.120 4.313 - - 0 - 0.00%
2019-05-08 0 0.046 0.034 0.047 - - 0 0 - 4.222 3.120 4.313 - - 0 - 0.00%
2019-05-07 0 0.046 0.034 0.047 0.046 0.047 64,000 2,998 0.0468 4.222 3.120 4.313 4.222 4.313 697 4.2991 -2.13%
2019-05-06 0 0.047 0.036 0.047 - - 0 0 - 4.313 3.304 4.313 - - 0 - -4.08%
2019-05-03 0 0.049 0.036 0.049 - - 0 0 - 4.497 3.304 4.497 - - 0 - -2.00%
2019-05-02 0 0.050 0.038 0.059 - - 0 0 - 4.589 3.487 5.415 - - 0 - 0.00%
2019-04-30 0 0.050 0.038 0.051 - - 0 0 - 4.589 3.487 4.681 - - 0 - 0.00%
2019-04-29 0 0.050 0.036 0.058 - - 0 0 - 4.589 3.304 5.323 - - 0 - 0.00%
2019-04-26 0 0.050 0.042 0.058 - - 400 13 0.0325 4.589 3.855 5.323 - - 4 2.9827 0.00%
2019-04-25 0 0.050 0.050 0.058 0.050 0.050 208,000 10,400 0.0500 4.589 4.589 5.323 4.589 4.589 2,266 4.5887 0.00%
2019-04-24 0 0.050 0.039 0.058 - - 0 0 - 4.589 3.579 5.323 - - 0 - 0.00%
2019-04-23 0 0.050 0.039 0.050 0.050 0.050 30,400 1,511 0.0497 4.589 3.579 4.589 4.589 4.589 331 4.5616 4.17%
2019-04-18 0 0.048 0.045 0.048 0.043 0.048 156,000 6,768 0.0434 4.405 4.130 4.405 3.946 4.405 1,700 3.9816 -7.69%
2019-04-17 0 0.052 0.044 0.052 - - 0 0 - 4.772 4.038 4.772 - - 0 - -1.89%
2019-04-16 0 0.053 0.041 0.053 - - 800 24 0.0300 4.864 3.763 4.864 - - 9 2.7532 0.00%
2019-04-15 0 0.053 0.053 0.056 0.046 0.046 20,000 920 0.0460 4.864 4.864 5.139 4.222 4.222 218 4.2216 -5.36%
2019-04-12 0 0.056 0.047 0.056 - - 0 0 - 5.139 4.313 5.139 - - 0 - 0.00%
2019-04-11 0 0.056 0.042 0.056 0.054 0.059 14,000 808 0.0577 5.139 3.855 5.139 4.956 5.415 153 5.2967 5.66%
2019-04-10 0 0.053 0.046 0.055 - - 0 0 - 4.864 4.222 5.048 - - 0 - 0.00%
2019-04-09 0 0.053 0.046 0.053 - - 0 0 - 4.864 4.222 4.864 - - 0 - 0.00%
2019-04-08 0 0.053 0.046 0.053 - - 0 0 - 4.864 4.222 4.864 - - 0 - 0.00%
2019-04-04 0 0.053 0.046 0.053 0.049 0.053 206,000 10,158 0.0493 4.864 4.222 4.864 4.497 4.864 2,245 4.5255 3.92%
2019-04-03 0 0.051 0.046 0.055 - - 0 0 - 4.681 4.222 5.048 - - 0 - 0.00%
2019-04-02 0 0.051 0.047 0.051 - - 800 32 0.0400 4.681 4.313 4.681 - - 9 3.6710 -1.92%
2019-04-01 0 0.052 0.047 0.058 - - 0 0 - 4.772 4.313 5.323 - - 0 - 0.00%
2019-03-29 0 0.052 0.047 0.055 0.052 0.052 10,000 520 0.0520 4.772 4.313 5.048 4.772 4.772 109 4.7723 0.00%
2019-03-28 0 0.052 0.047 0.058 - - 0 0 - 4.772 4.313 5.323 - - 0 - 0.00%
2019-03-27 0 0.052 0.052 0.058 0.050 0.050 2,000 100 0.0500 4.772 4.772 5.323 4.589 4.589 22 4.5887 0.00%
2019-03-26 0 0.052 0.048 0.052 - - 400 17 0.0425 4.772 4.405 4.772 - - 4 3.9004 -1.89%
2019-03-25 0 0.053 0.053 0.060 0.050 0.055 52,000 2,702 0.0520 4.864 4.864 5.506 4.589 5.048 567 4.7688 -8.62%
2019-03-22 0 0.058 0.048 0.060 - - 0 0 - 5.323 4.405 5.506 - - 0 - 0.00%
2019-03-21 0 0.058 0.058 0.067 0.050 0.050 148,000 7,400 0.0500 5.323 5.323 6.149 4.589 4.589 1,613 4.5887 13.73%
2019-03-20 0 0.051 0.050 0.060 - - 0 0 - 4.681 4.589 5.506 - - 0 - 0.00%
2019-03-19 0 0.051 0.051 0.058 0.051 0.060 28,000 1,608 0.0574 4.681 4.681 5.323 4.681 5.506 305 5.2705 -15.00%
2019-03-18 0 0.060 0.051 0.060 0.059 0.060 1,000,000 59,574 0.0596 5.506 4.681 5.506 5.415 5.506 10,896 5.4674 13.21%
2019-03-15 0 0.053 0.049 0.053 - - 0 0 - 4.864 4.497 4.864 - - 0 - -1.85%
2019-03-14 0 0.054 0.049 0.054 - - 0 0 - 4.956 4.497 4.956 - - 0 - 0.00%
2019-03-13 0 0.054 0.049 0.057 - - 0 0 - 4.956 4.497 5.231 - - 0 - 0.00%
2019-03-12 0 0.054 0.049 0.054 - - 0 0 - 4.956 4.497 4.956 - - 0 - 0.00%
2019-03-11 0 0.054 0.047 0.057 0.047 0.047 2,000 94 0.0470 4.956 4.313 5.231 4.313 4.313 22 4.3134 -1.82%
2019-03-08 0 0.055 0.047 0.055 - - 2,000 84 0.0420 5.048 4.313 5.048 - - 22 3.8545 0.00%
2019-03-07 0 0.055 0.055 0.060 0.041 0.060 1,400,000 71,322 0.0509 5.048 5.048 5.506 3.763 5.506 15,255 4.6754 -8.33%
2019-03-06 0 0.060 0.044 0.064 0.060 0.060 2,800 152 0.0543 5.506 4.038 5.874 5.506 5.506 31 4.9821 11.11%
2019-03-05 0 0.054 0.052 0.054 - - 0 0 - 4.956 4.772 4.956 - - 0 - -3.57%
2019-03-04 0 0.056 0.045 0.063 - - 0 0 - 5.139 4.130 5.782 - - 0 - 0.00%
2019-03-01 0 0.056 0.056 0.063 0.056 0.056 180,000 10,080 0.0560 5.139 5.139 5.782 5.139 5.139 1,961 5.1394 -3.45%
2019-02-28 0 0.058 0.048 0.067 0.058 0.060 54,000 3,324 0.0616 5.323 4.405 6.149 5.323 5.506 588 5.6493 -3.33%
2019-02-27 0 0.060 0.052 0.060 - - 0 0 - 5.506 4.772 5.506 - - 0 - 0.00%
2019-02-26 0 0.060 0.053 0.065 0.047 0.066 28,000 1,798 0.0642 5.506 4.864 5.965 4.313 6.057 305 5.8933 -3.23%
2019-02-25 0 0.062 0.052 0.067 0.047 0.062 4,000 218 0.0545 5.690 4.772 6.149 4.313 5.690 44 5.0017 3.33%
2019-02-22 0 0.060 0.047 0.067 0.060 0.066 51,560 3,201 0.0621 5.506 4.313 6.149 5.506 6.057 562 5.6977 -4.76%
2019-02-21 0 0.063 0.043 0.063 0.063 0.063 16,000 1,008 0.0630 5.782 3.946 5.782 5.782 5.782 174 5.7818 1.61%
2019-02-20 0 0.062 0.046 0.062 - - 0 0 - 5.690 4.222 5.690 - - 0 - -3.13%
2019-02-19 0 0.064 0.051 0.064 0.059 0.064 30,000 1,820 0.0607 5.874 4.681 5.874 5.415 5.874 327 5.5677 8.47%
2019-02-18 0 0.059 0.044 0.059 0.052 0.060 52,000 2,424 0.0466 5.415 4.038 5.415 4.772 5.506 567 4.2781 13.46%
2019-02-15 0 0.052 0.044 0.052 - - 2,600 97 0.0373 4.772 4.038 4.772 - - 28 3.4239 -8.77%
2019-02-14 0 0.057 0.043 0.057 - - 0 0 - 5.231 3.946 5.231 - - 0 - -1.72%
2019-02-13 0 0.058 0.050 0.058 0.060 0.061 12,000 728 0.0607 5.323 4.589 5.323 5.506 5.598 131 5.5677 0.00%
2019-02-12 0 0.058 0.044 0.067 - - 0 0 - 5.323 4.038 6.149 - - 0 - 0.00%
2019-02-11 0 0.058 0.058 0.068 0.038 0.038 20,400 775 0.0380 5.323 5.323 6.241 3.487 3.487 222 3.4865 11.54%
2019-02-08 0 0.052 0.037 0.068 - - 1,000 35 0.0350 4.772 3.396 6.241 - - 11 3.2121 0.00%
2019-02-04 0 0.052 0.032 0.068 0.052 0.052 140,000 7,280 0.0520 4.772 2.937 6.241 4.772 4.772 1,525 4.7723 0.00%
2019-02-01 0 0.052 0.045 0.052 0.053 0.054 160,400 8,575 0.0535 4.772 4.130 4.772 4.864 4.956 1,748 4.9063 15.56%
2019-01-31 0 0.045 0.033 0.045 - - 0 0 - 4.130 3.029 4.130 - - 0 - 0.00%
2019-01-30 0 0.045 0.036 0.067 - - 0 0 - 4.130 3.304 6.149 - - 0 - 0.00%
2019-01-29 0 0.045 0.045 0.067 0.045 0.045 86,000 3,870 0.0450 4.130 4.130 6.149 4.130 4.130 937 4.1299 -10.00%
2019-01-28 0 0.050 0.040 0.052 0.032 0.059 120,800 6,362 0.0527 4.589 3.671 4.772 2.937 5.415 1,316 4.8334 -1.96%
2019-01-25 0 0.051 0.051 0.057 0.051 0.051 5,600 247 0.0441 4.681 4.681 5.231 4.681 4.681 61 4.0479 4.08%
2019-01-24 0 0.049 0.040 0.059 - - 0 0 - 4.497 3.671 5.415 - - 0 - 0.00%
2019-01-23 0 0.049 0.049 0.055 - - 0 0 - 4.497 4.497 5.048 - - 0 - 6.52%
2019-01-22 0 0.046 0.046 0.060 0.041 0.046 9,800 401 0.0409 4.222 4.222 5.506 3.763 4.222 107 3.7553 -22.03%
2019-01-21 0 0.059 0.043 0.064 - - 0 0 - 5.415 3.946 5.874 - - 0 - 0.00%
2019-01-18 0 0.059 0.041 0.059 - - 0 0 - 5.415 3.763 5.415 - - 0 - -1.67%
2019-01-17 0 0.060 0.043 0.061 - - 0 0 - 5.506 3.946 5.598 - - 0 - 0.00%
2019-01-16 0 0.060 0.060 0.063 0.052 0.052 44,000 2,288 0.0520 5.506 5.506 5.782 4.772 4.772 479 4.7723 15.38%
2019-01-15 0 0.052 0.047 0.055 0.044 0.052 210,400 10,579 0.0503 4.772 4.313 5.048 4.038 4.772 2,293 4.6145 -11.86%
2019-01-14 0 0.059 0.059 0.065 0.059 0.059 30,000 1,770 0.0590 5.415 5.415 5.965 5.415 5.415 327 5.4147 3.51%
2019-01-11 0 0.057 0.044 0.057 - - 0 0 - 5.231 4.038 5.231 - - 0 - -6.56%
2019-01-10 0 0.061 0.042 0.061 - - 0 0 - 5.598 3.855 5.598 - - 0 - 0.00%
2019-01-09 0 0.061 0.044 0.061 - - 200,000 12,600 0.0630 5.598 4.038 5.598 - - 2,179 5.7818 0.00%
2019-01-08 0 0.061 0.044 0.061 0.062 0.064 30,000 1,884 0.0628 5.598 4.038 5.598 5.690 5.874 327 5.7635 -3.17%
2019-01-07 0 0.063 0.061 0.063 0.050 0.070 47,200 3,142 0.0666 5.782 5.598 5.782 4.589 6.424 514 6.1093 26.00%
2019-01-04 0 0.050 0.045 0.050 - - 0 0 - 4.589 4.130 4.589 - - 0 - -13.79%
2019-01-03 0 0.058 0.041 0.058 0.058 0.058 16,000 928 0.0580 5.323 3.763 5.323 5.323 5.323 174 5.3229 -1.69%
2019-01-02 0 0.059 0.042 0.065 - - 800 32 0.0400 5.415 3.855 5.965 - - 9 3.6710 0.00%
2018-12-31 0 0.059 0.040 0.089 - - 0 0 - 5.415 3.671 8.168 - - 0 - 0.00%
2018-12-28 0 0.059 0.059 0.061 0.043 0.043 2,000 86 0.0430 5.415 5.415 5.598 3.946 3.946 22 3.9463 -3.28%
2018-12-27 0 0.061 0.048 0.065 - - 400 17 0.0425 5.598 4.405 5.965 - - 4 3.9004 0.00%
2018-12-24 0 0.061 0.061 0.063 0.046 0.046 2,000 92 0.0460 5.598 5.598 5.782 4.222 4.222 22 4.2216 0.00%
2018-12-21 0 0.061 0.046 0.061 - - 0 0 - 5.598 4.222 5.598 - - 0 - -3.17%
2018-12-20 0 0.063 0.048 0.070 - - 0 0 - 5.782 4.405 6.424 - - 0 - 0.00%
2018-12-19 0 0.063 0.063 0.069 0.046 0.051 134,000 6,564 0.0490 5.782 5.782 6.332 4.222 4.681 1,460 4.4956 3.28%
2018-12-18 0 0.061 0.045 0.061 - - 0 0 - 5.598 4.130 5.598 - - 0 - -1.61%
2018-12-17 0 0.062 0.044 0.062 - - 0 0 - 5.690 4.038 5.690 - - 0 - 0.00%
2018-12-14 0 0.062 0.044 0.062 - - 0 0 - 5.690 4.038 5.690 - - 0 - 0.00%
2018-12-13 0 0.062 0.049 0.062 - - 0 0 - 5.690 4.497 5.690 - - 0 - -4.62%
2018-12-12 0 0.065 0.054 0.070 0.037 0.065 71,480 3,866 0.0541 5.965 4.956 6.424 3.396 5.965 779 4.9637 20.37%
2018-12-11 0 0.054 0.040 0.064 - - 0 0 - 4.956 3.671 5.874 - - 0 - 0.00%
2018-12-10 0 0.054 0.037 0.063 - - 0 0 - 4.956 3.396 5.782 - - 0 - 0.00%
2018-12-07 0 0.054 0.054 0.065 - - 0 0 - 4.956 4.956 5.965 - - 0 - 1.89%
2018-12-06 0 0.053 0.053 0.065 - - 0 0 - 4.864 4.864 5.965 - - 0 - 1.92%
2018-12-05 0 0.052 0.052 0.065 0.052 0.052 3,600 176 0.0489 4.772 4.772 5.965 4.772 4.772 39 4.4868 -20.00%
2018-12-04 0 0.065 0.059 0.065 0.051 0.065 16,000 898 0.0561 5.965 5.415 5.965 4.681 5.965 174 5.1509 3.17%
2018-12-03 0 0.063 0.051 0.068 - - 0 0 - 5.782 4.681 6.241 - - 0 - 0.00%
2018-11-30 0 0.063 0.053 0.068 - - 0 0 - 5.782 4.864 6.241 - - 0 - 0.00%
2018-11-29 0 0.063 0.052 0.068 - - 0 0 - 5.782 4.772 6.241 - - 0 - 0.00%
2018-11-28 0 0.063 0.063 0.069 0.053 0.053 2,000 106 0.0530 5.782 5.782 6.332 4.864 4.864 22 4.8641 1.61%
2018-11-27 0 0.062 0.053 0.068 - - 0 0 - 5.690 4.864 6.241 - - 0 - 0.00%
2018-11-26 0 0.062 0.052 0.068 - - 0 0 - 5.690 4.772 6.241 - - 0 - 0.00%
2018-11-23 0 0.062 0.062 0.070 0.062 0.062 98,000 6,076 0.0620 5.690 5.690 6.424 5.690 5.690 1,068 5.6900 0.00%
2018-11-22 0 0.062 0.057 0.065 0.055 0.067 138,000 8,464 0.0613 5.690 5.231 5.965 5.048 6.149 1,504 5.6289 -6.06%
2018-11-21 0 0.066 0.066 0.070 0.056 0.057 520,580 29,345 0.0564 6.057 6.057 6.424 5.139 5.231 5,672 5.1733 1.54%
2018-11-20 0 0.065 0.065 0.069 0.056 0.068 4,000 248 0.0620 5.965 5.965 6.332 5.139 6.241 44 5.6900 -7.14%
2018-11-19 0 0.070 0.055 0.073 0.068 0.070 6,360 394 0.0619 6.424 5.048 6.700 6.241 6.424 69 5.6854 16.67%
2018-11-16 0 0.060 0.070 0.072 0.060 0.069 6,000 388 0.0647 5.506 6.424 6.608 5.506 6.332 65 5.9348 -16.67%
2018-11-15 0 0.072 0.057 0.058 0.071 0.072 6,000 428 0.0713 6.608 5.231 5.323 6.516 6.608 65 6.5466 -1.37%
2018-11-14 0 0.073 0.056 0.073 0.074 0.074 40,000 2,960 0.0740 6.700 5.139 6.700 6.791 6.791 436 6.7913 1.39%
2018-11-13 0 0.072 0.057 0.072 - - 0 0 - 6.608 5.231 6.608 - - 0 - 0.00%
2018-11-12 0 0.072 0.072 0.074 0.061 0.061 100,000 6,100 0.0610 6.608 6.608 6.791 5.598 5.598 1,090 5.5983 5.88%
2018-11-09 0 0.068 0.054 0.074 0.068 0.068 100,000 6,800 0.0680 6.241 4.956 6.791 6.241 6.241 1,090 6.2407 -4.23%
2018-11-08 0 0.071 0.054 0.074 0.071 0.071 2,000 142 0.0710 6.516 4.956 6.791 6.516 6.516 22 6.5160 7.58%
2018-11-07 0 0.066 0.061 0.074 0.059 0.067 11,600 707 0.0609 6.057 5.598 6.791 5.415 6.149 126 5.5935 -7.04%
2018-11-06 0 0.071 0.059 0.074 - - 0 0 - 6.516 5.415 6.791 - - 0 - 0.00%
2018-11-05 0 0.071 0.059 0.071 - - 0 0 - 6.516 5.415 6.516 - - 0 - -2.74%
2018-11-02 0 0.073 0.058 0.078 0.055 0.073 25,800 1,537 0.0596 6.700 5.323 7.158 5.048 6.700 281 5.4674 15.87%
2018-11-01 0 0.063 0.056 0.057 0.055 0.065 2,122,400 118,880 0.0560 5.782 5.139 5.231 5.048 5.965 23,126 5.1405 -5.97%
2018-10-31 0 0.067 0.067 0.068 0.057 0.067 187,820 11,153 0.0594 6.149 6.149 6.241 5.231 6.149 2,047 5.4497 -1.47%
2018-10-30 0 0.068 0.055 0.068 - - 0 0 - 6.241 5.048 6.241 - - 0 - -1.45%
2018-10-29 0 0.069 0.051 0.069 - - 0 0 - 6.332 4.681 6.332 - - 0 - 0.00%
2018-10-26 0 0.069 0.051 0.069 - - 0 0 - 6.332 4.681 6.332 - - 0 - 0.00%
2018-10-25 0 0.069 0.055 0.069 0.064 0.069 36,000 2,334 0.0648 6.332 5.048 6.332 5.874 6.332 392 5.9501 4.55%
2018-10-24 0 0.066 0.052 0.068 0.051 0.075 548,000 36,138 0.0659 6.057 4.772 6.241 4.681 6.883 5,971 6.0521 20.00%
2018-10-23 0 0.055 0.044 0.055 - - 0 0 - 5.048 4.038 5.048 - - 0 - 0.00%
2018-10-22 0 0.055 0.050 0.055 0.046 0.055 1,240,000 67,782 0.0547 5.048 4.589 5.048 4.222 5.048 13,511 5.0167 7.84%
2018-10-19 0 0.051 0.050 0.051 - - 0 0 - 4.681 4.589 4.681 - - 0 - -16.39%
2018-10-18 0 0.061 0.051 0.065 - - 0 0 - 5.598 4.681 5.965 - - 0 - 0.00%
2018-10-16 0 0.061 0.052 0.077 - - 0 0 - 5.598 4.772 7.067 - - 0 - 0.00%
2018-10-15 0 0.061 0.061 0.076 - - 1,600 84 0.0525 5.598 5.598 6.975 - - 17 4.8182 0.00%
2018-10-12 0 0.061 0.054 0.077 0.054 0.061 1,162,000 70,800 0.0609 5.598 4.956 7.067 4.956 5.598 12,661 5.5918 -1.61%
2018-10-11 0 0.062 0.062 0.077 0.056 0.082 14,400 1,072 0.0744 5.690 5.690 7.067 5.139 7.526 157 6.8321 -1.59%
2018-10-10 0 0.063 0.063 0.074 0.060 0.069 174,000 10,670 0.0613 5.782 5.782 6.791 5.506 6.332 1,896 5.6278 -3.08%
2018-10-09 0 0.065 0.063 0.069 0.059 0.065 104,000 6,742 0.0648 5.965 5.782 6.332 5.415 5.965 1,133 5.9495 -5.80%
2018-10-08 0 0.069 0.061 0.062 0.060 0.073 62,400 4,481 0.0718 6.332 5.598 5.690 5.506 6.700 680 6.5904 -6.76%
2018-10-05 0 0.074 0.062 0.074 0.055 0.077 1,850,000 111,742 0.0604 6.791 5.690 6.791 5.048 7.067 20,158 5.5433 25.42%
2018-10-04 0 0.059 0.059 0.063 0.059 0.059 239,200 14,105 0.0590 5.415 5.415 5.782 5.415 5.415 2,606 5.4117 -3.28%
2018-10-03 0 0.061 0.059 0.064 0.058 0.061 466,400 28,221 0.0605 5.598 5.415 5.874 5.323 5.598 5,082 5.5531 -7.58%
2018-10-02 0 0.066 0.069 0.073 0.058 0.066 388,000 22,890 0.0590 6.057 6.332 6.700 5.323 6.057 4,228 5.4142 -10.81%
2018-09-28 0 0.074 0.059 0.074 0.067 0.084 214,000 15,406 0.0720 6.791 5.415 6.791 6.149 7.709 2,332 6.6069 12.12%
2018-09-27 0 0.066 0.057 0.066 0.066 0.066 6,000 396 0.0660 6.057 5.231 6.057 6.057 6.057 65 6.0571 -2.94%
2018-09-26 0 0.068 0.059 0.091 0.055 0.068 622,000 34,932 0.0562 6.241 5.415 8.352 5.048 6.241 6,777 5.1541 4.62%
2018-09-24 0 0.065 0.060 0.065 - - 0 0 - 5.965 5.506 5.965 - - 0 - 0.00%
2018-09-21 0 0.065 0.057 0.066 - - 0 0 - 5.965 5.231 6.057 - - 0 - 0.00%
2018-09-20 0 0.065 0.059 0.065 0.067 0.067 2,000 134 0.0670 5.965 5.415 5.965 6.149 6.149 22 6.1489 -2.99%
2018-09-19 0 0.067 0.061 0.067 - - 0 0 - 6.149 5.598 6.149 - - 0 - 0.00%
2018-09-18 0 0.067 0.061 0.067 - - 0 0 - 6.149 5.598 6.149 - - 0 - -2.90%
2018-09-17 0 0.069 0.061 0.069 0.069 0.069 176,000 12,144 0.0690 6.332 5.598 6.332 6.332 6.332 1,918 6.3325 1.47%
2018-09-14 0 0.068 0.068 0.070 0.061 0.061 10,000 610 0.0610 6.241 6.241 6.424 5.598 5.598 109 5.5983 -5.56%
2018-09-13 0 0.072 0.072 0.075 0.056 0.064 202,000 12,722 0.0630 6.608 6.608 6.883 5.139 5.874 2,201 5.7800 10.77%
2018-09-12 0 0.065 0.065 0.070 0.062 0.068 40,000 2,600 0.0650 5.965 5.965 6.424 5.690 6.241 436 5.9654 8.33%
2018-09-11 0 0.060 0.060 0.067 0.060 0.065 238,000 15,164 0.0637 5.506 5.506 6.149 5.506 5.965 2,593 5.8474 -6.25%
2018-09-10 0 0.064 0.067 0.069 0.063 0.063 39,600 2,482 0.0627 5.874 6.149 6.332 5.782 5.782 431 5.7522 -8.57%
2018-09-07 0 0.070 0.064 0.070 0.063 0.070 781,600 54,322 0.0695 6.424 5.874 6.424 5.782 6.424 8,516 6.3784 -1.41%
2018-09-06 0 0.071 0.065 0.071 0.067 0.071 900,000 61,020 0.0678 6.516 5.965 6.516 6.149 6.516 9,807 6.2223 1.43%
2018-09-05 0 0.070 0.070 0.075 0.070 0.070 3,600 242 0.0672 6.424 6.424 6.883 6.424 6.424 39 6.1693 -6.67%
2018-09-04 0 0.075 0.075 0.078 0.070 0.070 50,000 3,500 0.0700 6.883 6.883 7.158 6.424 6.424 545 6.4242 -1.32%
2018-09-03 0 0.076 0.072 0.081 - - 0 0 - 6.975 6.608 7.434 - - 0 - 0.00%
2018-08-31 0 0.076 0.072 0.076 - - 0 0 - 6.975 6.608 6.975 - - 0 - 0.00%
2018-08-30 0 0.076 0.075 0.081 0.070 0.080 394,000 30,212 0.0767 6.975 6.883 7.434 6.424 7.342 4,293 7.0373 -6.17%
2018-08-29 0 0.081 0.076 0.081 0.078 0.081 20,200 1,614 0.0799 7.434 6.975 7.434 7.158 7.434 220 7.3329 5.19%
2018-08-28 0 0.077 0.071 0.072 0.069 0.084 152,000 12,012 0.0790 7.067 6.516 6.608 6.332 7.709 1,656 7.2526 2.67%
2018-08-27 0 0.075 0.075 0.077 0.070 0.070 300,400 21,024 0.0700 6.883 6.883 7.067 6.424 6.424 3,273 6.4230 -2.60%
2018-08-24 0 0.077 0.068 0.077 - - 0 0 - 7.067 6.241 7.067 - - 0 - -3.75%
2018-08-23 0 0.080 0.067 0.080 0.067 0.085 112,000 9,214 0.0823 7.342 6.149 7.342 6.149 7.801 1,220 7.5501 6.67%
2018-08-22 0 0.075 0.066 0.075 0.076 0.076 202,400 15,378 0.0760 6.883 6.057 6.883 6.975 6.975 2,205 6.9729 -1.32%
2018-08-21 0 0.076 0.071 0.076 0.065 0.076 704,200 48,464 0.0688 6.975 6.516 6.975 5.965 6.975 7,673 6.3161 -2.56%
2018-08-20 0 0.078 0.068 0.078 0.079 0.079 6,000 474 0.0790 7.158 6.241 7.158 7.250 7.250 65 7.2502 -1.27%
2018-08-17 0 0.079 0.072 0.079 0.079 0.085 790,000 63,308 0.0801 7.250 6.608 7.250 7.250 7.801 8,608 7.3545 3.95%
2018-08-16 0 0.076 0.067 0.078 0.068 0.081 462,000 34,770 0.0753 6.975 6.149 7.158 6.241 7.434 5,034 6.9070 2.70%
2018-08-15 0 0.074 0.068 0.074 0.058 0.075 13,716,000 967,204 0.0705 6.791 6.241 6.791 5.323 6.883 149,453 6.4716 32.14%
2018-08-14 0 0.056 0.058 0.060 0.056 0.084 9,386,400 623,172 0.0664 5.139 5.323 5.506 5.139 7.709 102,276 6.0930 -15.15%
2018-08-13 0 0.066 0.062 0.072 0.066 0.073 542,000 39,490 0.0729 6.057 5.690 6.608 6.057 6.700 5,906 6.6867 -8.33%
2018-08-10 0 0.072 0.068 0.072 0.060 0.072 3,692,000 255,336 0.0692 6.608 6.241 6.608 5.506 6.608 40,229 6.3471 18.03%
2018-08-09 0 0.061 0.060 0.062 0.060 0.061 244,000 14,840 0.0608 5.598 5.506 5.690 5.506 5.598 2,659 5.5817 0.00%
2018-08-08 0 0.061 0.053 0.062 0.052 0.061 656,400 39,882 0.0608 5.598 4.864 5.690 4.772 5.598 7,152 5.5761 0.00%
2018-08-07 0 0.061 0.055 0.072 - - 800 40 0.0500 5.598 5.048 6.608 - - 9 4.5887 0.00%
2018-08-06 0 0.061 0.061 0.064 0.060 0.060 10,000 600 0.0600 5.598 5.598 5.874 5.506 5.506 109 5.5065 3.39%
2018-08-03 0 0.059 0.059 0.060 0.059 0.059 364,000 21,476 0.0590 5.415 5.415 5.506 5.415 5.415 3,966 5.4147 -3.28%
2018-08-02 0 0.061 0.060 0.061 0.060 0.065 1,558,000 96,700 0.0621 5.598 5.506 5.598 5.506 5.965 16,976 5.6962 -6.15%
2018-08-01 0 0.065 0.065 0.066 0.054 0.054 6,000 324 0.0540 5.965 5.965 6.057 4.956 4.956 65 4.9558 -1.52%
2018-07-31 0 0.066 0.058 0.066 0.067 0.072 1,616,000 108,298 0.0670 6.057 5.323 6.057 6.149 6.608 17,608 6.1504 10.00%
2018-07-30 0 0.060 0.059 0.060 0.059 0.060 1,382,000 82,720 0.0599 5.506 5.415 5.506 5.415 5.506 15,059 5.4932 1.69%
2018-07-27 0 0.059 0.059 0.065 0.059 0.067 596,000 38,290 0.0642 5.415 5.415 5.965 5.415 6.149 6,494 5.8961 -11.94%
2018-07-26 0 0.067 0.067 0.068 0.061 0.072 1,188,000 75,544 0.0636 6.149 6.149 6.241 5.598 6.608 12,945 5.8359 -14.10%
2018-07-25 0 0.078 0.074 0.078 0.072 0.078 258,000 19,356 0.0750 7.158 6.791 7.158 6.608 7.158 2,811 6.8853 -2.50%
2018-07-24 0 0.080 0.076 0.080 0.070 0.110 5,808,000 478,324 0.0824 7.342 6.975 7.342 6.424 10.10 63,285 7.5582 21.21%
2018-07-23 0 0.066 0.056 0.066 0.068 0.068 100,000 6,800 0.0680 6.057 5.139 6.057 6.241 6.241 1,090 6.2407 -2.94%
2018-07-20 0 0.068 0.068 0.069 - - 0 0 - 6.241 6.241 6.332 - - 0 - 7.94%
2018-07-19 0 0.063 0.062 0.067 0.061 0.063 200,400 12,417 0.0620 5.782 5.690 6.149 5.598 5.782 2,184 5.6865 5.00%
2018-07-18 0 0.060 0.054 0.060 - - 0 0 - 5.506 4.956 5.506 - - 0 - 0.00%
2018-07-17 0 0.060 0.056 0.060 0.060 0.060 580,000 34,800 0.0600 5.506 5.139 5.506 5.506 5.506 6,320 5.5065 1.69%
2018-07-16 0 0.059 0.056 0.062 0.055 0.059 8,000 448 0.0560 5.415 5.139 5.690 5.048 5.415 87 5.1394 -1.67%
2018-07-13 0 0.060 0.060 0.063 0.053 0.060 401,200 24,050 0.0599 5.506 5.506 5.782 4.864 5.506 4,372 5.5015 -4.76%
2018-07-12 0 0.063 0.059 0.063 0.056 0.065 7,200 411 0.0571 5.782 5.415 5.782 5.139 5.965 78 5.2388 1.61%
2018-07-11 0 0.062 0.058 0.062 0.055 0.066 124,000 7,570 0.0610 5.690 5.323 5.690 5.048 6.057 1,351 5.6027 5.08%
2018-07-10 0 0.059 0.062 0.063 0.059 0.061 500,000 30,104 0.0602 5.415 5.690 5.782 5.415 5.598 5,448 5.5256 -6.35%
2018-07-09 0 0.063 0.063 0.065 0.060 0.065 1,098,000 68,396 0.0623 5.782 5.782 5.965 5.506 5.965 11,964 5.7168 -4.55%
2018-07-06 0 0.066 0.064 0.068 0.063 0.066 786,400 50,626 0.0644 6.057 5.874 6.241 5.782 6.057 8,569 5.9082 0.00%
2018-07-05 0 0.066 0.066 0.069 0.062 0.062 16,000 992 0.0620 6.057 6.057 6.332 5.690 5.690 174 5.6900 1.54%
2018-07-04 0 0.065 0.064 0.069 0.065 0.070 52,000 3,630 0.0698 5.965 5.874 6.332 5.965 6.424 567 6.4066 -7.14%
2018-07-03 0 0.070 0.063 0.070 0.052 0.074 5,598,000 393,596 0.0703 6.424 5.782 6.424 4.772 6.791 60,997 6.4527 16.67%
2018-06-29 0 0.060 0.060 0.067 0.058 0.058 2,600 144 0.0554 5.506 5.506 6.149 5.323 5.323 28 5.0829 0.00%
2018-06-28 0 0.060 0.060 0.065 0.060 0.072 1,052,000 66,204 0.0629 5.506 5.506 5.965 5.506 6.608 11,463 5.7755 0.00%
2018-06-27 0 0.060 0.060 0.063 0.060 0.061 336,000 20,238 0.0602 5.506 5.506 5.782 5.506 5.598 3,661 5.5278 -6.25%
2018-06-26 0 0.064 0.063 0.068 0.063 0.064 176,400 11,271 0.0639 5.874 5.782 6.241 5.782 5.874 1,922 5.8639 -1.54%
2018-06-25 0 0.065 0.064 0.067 0.065 0.065 181,000 11,760 0.0650 5.965 5.874 6.149 5.965 5.965 1,972 5.9628 -4.41%
2018-06-22 0 0.068 0.065 0.068 - - 0 0 - 6.241 5.965 6.241 - - 0 - 0.00%
2018-06-21 0 0.068 0.065 0.068 0.064 0.073 2,788,000 187,174 0.0671 6.241 5.965 6.241 5.874 6.700 30,379 6.1614 3.03%
2018-06-20 0 0.066 0.066 0.068 0.065 0.080 4,031,000 279,031 0.0692 6.057 6.057 6.241 5.965 7.342 43,923 6.3528 -19.51%
2018-06-19 0 0.082 0.076 0.082 0.072 0.082 52,000 3,764 0.0724 7.526 6.975 7.526 6.608 7.526 567 6.6431 -3.53%
2018-06-15 0 0.085 0.080 0.085 0.085 0.085 502,000 42,670 0.0850 7.801 7.342 7.801 7.801 7.801 5,470 7.8009 2.41%
2018-06-14 0 0.083 0.083 0.086 0.077 0.082 103,000 7,924 0.0769 7.617 7.617 7.893 7.067 7.526 1,122 7.0604 3.75%
2018-06-13 0 0.080 0.080 0.084 0.080 0.084 148,400 11,877 0.0800 7.342 7.342 7.709 7.342 7.709 1,617 7.3451 -1.23%
2018-06-12 0 0.081 0.081 0.086 0.081 0.081 220,000 17,820 0.0810 7.434 7.434 7.893 7.434 7.434 2,397 7.4338 1.25%
2018-06-11 0 0.080 0.080 0.087 0.080 0.087 354,000 28,758 0.0812 7.342 7.342 7.984 7.342 7.984 3,857 7.4555 -8.05%
2018-06-08 0 0.087 0.080 0.087 0.086 0.087 441,000 38,256 0.0867 7.984 7.342 7.984 7.893 7.984 4,805 7.9613 0.00%
2018-06-07 0 0.087 0.081 0.089 - - 0 0 - 7.984 7.434 8.168 - - 0 - 0.00%
2018-06-06 0 0.087 0.086 0.090 0.085 0.087 205,200 17,840 0.0869 7.984 7.893 8.260 7.801 7.984 2,236 7.9789 0.00%
2018-06-05 0 0.087 0.087 0.089 - - 1,000 74 0.0740 7.984 7.984 8.168 - - 11 6.7913 6.10%
2018-06-04 0 0.082 0.080 0.082 0.088 0.089 120,000 10,580 0.0882 7.526 7.342 7.526 8.076 8.168 1,308 8.0915 -6.82%
2018-06-01 0 0.088 0.088 0.090 0.084 0.084 3,600 286 0.0794 8.076 8.076 8.260 7.709 7.709 39 7.2910 -2.22%
2018-05-31 0 0.090 0.086 0.090 0.086 0.090 48,000 4,200 0.0875 8.260 7.893 8.260 7.893 8.260 523 8.0303 0.00%
2018-05-30 0 0.090 0.084 0.090 0.075 0.090 6,158,000 553,332 0.0899 8.260 7.709 8.260 6.883 8.260 67,099 8.2465 0.00%
2018-05-29 0 0.090 0.088 0.091 - - 0 0 - 8.260 8.076 8.352 - - 0 - -1.10%
2018-05-28 0 0.091 0.091 0.092 0.087 0.093 979,720 87,353 0.0892 8.352 8.352 8.443 7.984 8.535 10,675 8.1828 -2.15%
2018-05-25 0 0.093 0.089 0.093 0.085 0.093 1,064,000 94,120 0.0885 8.535 8.168 8.535 7.801 8.535 11,594 8.1183 -5.10%
2018-05-24 0 0.098 0.088 0.098 - - 0 0 - 8.994 8.076 8.994 - - 0 - 0.00%
2018-05-23 0 0.098 0.086 0.098 - - 0 0 - 8.994 7.893 8.994 - - 0 - 0.00%
2018-05-21 0 0.098 0.091 0.098 0.090 0.098 22,600 2,044 0.0904 8.994 8.352 8.994 8.260 8.994 246 8.3003 -3.92%
2018-05-18 0 0.102 0.090 0.102 0.104 0.104 2,506,000 260,624 0.1040 9.361 8.260 9.361 9.545 9.545 27,306 9.5446 3.03%
2018-05-17 0 0.099 0.093 0.100 0.099 0.105 388,000 39,344 0.1014 9.086 8.535 9.177 9.086 9.636 4,228 9.3062 3.12%
2018-05-16 0 0.096 0.085 0.100 - - 0 0 - 8.810 7.801 9.177 - - 0 - 0.00%
2018-05-15 0 0.096 0.086 0.100 - - 0 0 - 8.810 7.893 9.177 - - 0 - 0.00%
2018-05-14 0 0.096 0.087 0.096 0.086 0.096 194,000 18,290 0.0943 8.810 7.984 8.810 7.893 8.810 2,114 8.6524 -1.03%
2018-05-11 0 0.097 0.087 0.097 - - 0 0 - 8.902 7.984 8.902 - - 0 - 0.00%
2018-05-10 0 0.097 0.088 0.097 - - 0 0 - 8.902 8.076 8.902 - - 0 - 0.00%
2018-05-09 0 0.097 0.089 0.097 - - 0 0 - 8.902 8.168 8.902 - - 0 - -1.02%
2018-05-08 0 0.098 0.082 0.098 0.081 0.098 200,400 18,281 0.0912 8.994 7.526 8.994 7.434 8.994 2,184 8.3719 12.64%
2018-05-07 0 0.087 0.087 0.097 0.087 0.087 2,400 206 0.0858 7.984 7.984 8.902 7.984 7.984 26 7.8773 -10.31%
2018-05-04 0 0.097 0.097 0.099 0.090 0.090 2,000 180 0.0900 8.902 8.902 9.086 8.260 8.260 22 8.2597 4.30%
2018-05-03 0 0.093 0.085 0.093 - - 400 31 0.0775 8.535 7.801 8.535 - - 4 7.1126 -1.06%
2018-05-02 0 0.094 0.094 0.095 0.094 0.094 220,000 20,680 0.0940 8.627 8.627 8.719 8.627 8.627 2,397 8.6268 -1.05%
2018-04-30 0 0.095 0.087 0.096 0.084 0.095 566,880 53,754 0.0948 8.719 7.984 8.810 7.709 8.719 6,177 8.7025 3.26%
2018-04-27 0 0.092 0.088 0.092 0.088 0.092 965,200 85,831 0.0889 8.443 8.076 8.443 8.076 8.443 10,517 8.1611 1.10%
2018-04-26 0 0.091 0.090 0.094 0.090 0.099 1,814,000 167,712 0.0925 8.352 8.260 8.627 8.260 9.086 19,766 8.4850 -11.65%
2018-04-25 0 0.103 0.098 0.110 - - 0 0 - 9.453 8.994 10.10 - - 0 - 0.00%
2018-04-24 0 0.103 0.096 0.106 - - 0 0 - 9.453 8.810 9.728 - - 0 - 0.00%
2018-04-23 0 0.103 0.103 0.105 0.096 0.096 3,200 300 0.0938 9.453 9.453 9.636 8.810 8.810 35 8.6039 3.00%
2018-04-20 0 0.100 0.096 0.100 0.100 0.100 250,000 25,000 0.1000 9.177 8.810 9.177 9.177 9.177 2,724 9.1775 -3.85%
2018-04-19 0 0.104 0.096 0.105 0.104 0.104 78,000 8,120 0.1041 9.545 8.810 9.636 9.545 9.545 850 9.5540 -1.89%
2018-04-18 0 0.106 0.096 0.106 0.106 0.108 16,000 1,716 0.1073 9.728 8.810 9.728 9.728 9.912 174 9.8429 10.42%
2018-04-17 0 0.096 0.095 0.105 - - 600 54 0.0900 8.810 8.719 9.636 - - 7 8.2597 0.00%
2018-04-16 0 0.096 0.095 0.109 - - 0 0 - 8.810 8.719 10.00 - - 0 - 0.00%
2018-04-13 0 0.096 0.095 0.110 0.096 0.096 2,000 192 0.0960 8.810 8.719 10.10 8.810 8.810 22 8.8104 0.00%
2018-04-12 0 0.096 0.095 0.109 0.096 0.096 4,000 384 0.0960 8.810 8.719 10.00 8.810 8.810 44 8.8104 0.00%
2018-04-11 0 0.096 0.095 0.105 0.096 0.096 3,800 354 0.0932 8.810 8.719 9.636 8.810 8.810 41 8.5496 3.23%
2018-04-10 0 0.093 0.093 0.107 0.093 0.093 3,600 326 0.0906 8.535 8.535 9.820 8.535 8.535 39 8.3107 -13.08%
2018-04-09 0 0.107 0.095 0.107 - - 0 0 - 9.820 8.719 9.820 - - 0 - 0.00%
2018-04-06 0 0.107 0.094 0.107 0.090 0.110 1,378,000 141,464 0.1027 9.820 8.627 9.820 8.260 10.10 15,015 9.4215 7.00%
2018-04-04 0 0.100 0.092 0.102 - - 0 0 - 9.177 8.443 9.361 - - 0 - 0.00%
2018-04-03 0 0.100 0.092 0.102 - - 0 0 - 9.177 8.443 9.361 - - 0 - 0.00%
2018-03-29 0 0.100 0.095 0.100 0.093 0.100 13,200 1,233 0.0934 9.177 8.719 9.177 8.535 9.177 144 8.5726 -1.96%
2018-03-28 0 0.102 0.092 0.102 - - 0 0 - 9.361 8.443 9.361 - - 0 - 0.00%
2018-03-27 0 0.102 0.102 0.104 - - 0 0 - 9.361 9.361 9.545 - - 0 - 5.15%
2018-03-26 0 0.097 0.097 0.104 - - 0 0 - 8.902 8.902 9.545 - - 0 - 0.00%
2018-03-23 0 0.097 0.092 0.106 0.092 0.097 292,600 28,235 0.0965 8.902 8.443 9.728 8.443 8.902 3,188 8.8560 -1.02%
2018-03-22 0 0.098 0.094 0.100 0.096 0.098 200,000 19,502 0.0975 8.994 8.627 9.177 8.810 8.994 2,179 8.9490 0.00%
2018-03-21 0 0.098 0.098 0.099 0.093 0.095 332,800 31,224 0.0938 8.994 8.994 9.086 8.535 8.719 3,626 8.6105 -2.00%
2018-03-20 0 0.100 0.098 0.105 0.097 0.100 426,000 41,922 0.0984 9.177 8.994 9.636 8.902 9.177 4,642 9.0314 3.09%
2018-03-19 0 0.097 0.097 0.101 0.096 0.098 688,000 66,736 0.0970 8.902 8.902 9.269 8.810 8.994 7,497 8.9022 -11.01%
2018-03-16 0 0.109 0.109 0.110 0.101 0.110 80,000 8,642 0.1080 10.00 10.00 10.10 9.269 10.10 872 9.9140 0.93%
2018-03-15 0 0.108 0.100 0.110 - - 0 0 - 9.912 9.177 10.10 - - 0 - 0.00%
2018-03-14 0 0.108 0.108 0.110 0.101 0.101 2,400 238 0.0992 9.912 9.912 10.10 9.269 9.269 26 9.1010 2.86%
2018-03-13 0 0.105 0.102 0.105 0.105 0.110 482,000 51,612 0.1071 9.636 9.361 9.636 9.636 10.10 5,252 9.8271 -4.55%
2018-03-12 0 0.110 0.110 0.113 0.098 0.118 516,000 56,888 0.1102 10.10 10.10 10.37 8.994 10.83 5,622 10.118 0.00%
2018-03-09 0 0.110 0.102 0.110 - - 0 0 - 10.10 9.361 10.10 - - 0 - 0.00%
2018-03-08 0 0.110 0.103 0.110 0.093 0.110 380,000 40,430 0.1064 10.10 9.453 10.10 8.535 10.10 4,141 9.7644 0.92%
2018-03-07 0 0.109 0.093 0.110 - - 0 0 - 10.00 8.535 10.10 - - 0 - 0.00%
2018-03-06 0 0.109 0.096 0.109 0.109 0.109 201,000 21,880 0.1089 10.00 8.810 10.00 10.00 10.00 2,190 9.9902 0.93%
2018-03-05 0 0.108 0.083 0.108 - - 0 0 - 9.912 7.617 9.912 - - 0 - -2.70%
2018-03-02 0 0.111 0.111 0.112 0.088 0.113 286,000 30,194 0.1056 10.19 10.19 10.28 8.076 10.37 3,116 9.6890 19.35%
2018-03-01 0 0.093 0.087 0.105 - - 0 0 - 8.535 7.984 9.636 - - 0 - 0.00%
2018-02-28 0 0.093 0.093 0.105 0.093 0.093 3,200 291 0.0909 8.535 8.535 9.636 8.535 8.535 35 8.3458 -13.08%
2018-02-27 0 0.107 0.107 0.108 0.092 0.101 57,720 5,734 0.0993 9.820 9.820 9.912 8.443 9.269 629 9.1171 0.00%
2018-02-26 0 0.107 0.100 0.109 0.107 0.107 80,000 8,560 0.1070 9.820 9.177 10.00 9.820 9.820 872 9.8199 -1.83%
2018-02-23 0 0.109 0.102 0.109 0.109 0.109 60,000 6,540 0.1090 10.00 9.361 10.00 10.00 10.00 654 10.003 -0.91%
2018-02-22 0 0.110 0.101 0.110 0.098 0.110 46,000 4,964 0.1079 10.10 9.269 10.10 8.994 10.10 501 9.9037 0.92%
2018-02-21 0 0.109 0.098 0.112 - - 0 0 - 10.00 8.994 10.28 - - 0 - 0.00%
2018-02-20 0 0.109 0.092 0.113 - - 0 0 - 10.00 8.443 10.37 - - 0 - 0.00%
2018-02-15 0 0.109 0.089 0.112 0.109 0.109 12,000 1,308 0.1090 10.00 8.168 10.28 10.00 10.00 131 10.003 0.00%
2018-02-14 0 0.109 0.087 0.109 0.108 0.109 20,000 2,166 0.1083 10.00 7.984 10.00 9.912 10.00 218 9.9392 13.54%
2018-02-13 0 0.096 0.086 0.109 - - 0 0 - 8.810 7.893 10.00 - - 0 - 0.00%
2018-02-12 0 0.096 0.096 0.097 0.090 0.099 286,000 27,414 0.0959 8.810 8.810 8.902 8.260 9.086 3,116 8.7969 -3.03%
2018-02-09 0 0.099 0.084 0.099 - - 0 0 - 9.086 7.709 9.086 - - 0 - 0.00%
2018-02-08 0 0.099 0.088 0.113 - - 400 33 0.0825 9.086 8.076 10.37 - - 4 7.5714 0.00%
2018-02-07 0 0.099 0.093 0.113 - - 0 0 - 9.086 8.535 10.37 - - 0 - 0.00%
2018-02-06 0 0.099 0.086 0.112 0.099 0.099 200,000 19,800 0.0990 9.086 7.893 10.28 9.086 9.086 2,179 9.0857 -1.00%
2018-02-05 0 0.100 0.099 0.113 0.100 0.100 331,600 33,144 0.1000 9.177 9.086 10.37 9.177 9.177 3,613 9.1731 -0.99%
2018-02-02 0 0.101 0.086 0.114 - - 0 0 - 9.269 7.893 10.46 - - 0 - 0.00%
2018-02-01 0 0.101 0.101 0.113 0.101 0.101 4,000 404 0.1010 9.269 9.269 10.37 9.269 9.269 44 9.2693 1.00%
2018-01-31 0 0.100 0.100 0.105 0.100 0.118 558,720 57,929 0.1037 9.177 9.177 9.636 9.177 10.83 6,088 9.5154 -0.99%
2018-01-30 0 0.101 0.100 0.106 - - 1,200 112 0.0933 9.269 9.177 9.728 - - 13 8.5657 0.00%
2018-01-29 0 0.101 0.107 0.109 0.100 0.107 326,600 33,127 0.1014 9.269 9.820 10.00 9.177 9.820 3,559 9.3087 -3.81%
2018-01-26 0 0.105 0.100 0.105 - - 0 0 - 9.636 9.177 9.636 - - 0 - -1.87%
2018-01-25 0 0.107 0.100 0.118 - - 0 0 - 9.820 9.177 10.83 - - 0 - 0.00%
2018-01-24 0 0.107 0.105 0.107 0.107 0.107 80,000 8,560 0.1070 9.820 9.636 9.820 9.820 9.820 872 9.8199 1.90%
2018-01-23 0 0.105 0.100 0.105 0.104 0.105 120,000 12,490 0.1041 9.636 9.177 9.636 9.545 9.636 1,308 9.5522 -1.87%
2018-01-22 0 0.107 0.107 0.109 0.100 0.105 204,000 21,200 0.1039 9.820 9.820 10.00 9.177 9.636 2,223 9.5374 -1.83%
2018-01-19 0 0.109 0.109 0.110 0.100 0.100 12,200 1,219 0.0999 10.00 10.00 10.10 9.177 9.177 133 9.1700 1.87%
2018-01-18 0 0.107 0.107 0.109 0.100 0.112 242,800 24,296 0.1001 9.820 9.820 10.00 9.177 10.28 2,646 9.1835 -3.60%
2018-01-17 0 0.111 0.101 0.111 0.100 0.111 219,000 22,731 0.1038 10.19 9.269 10.19 9.177 10.19 2,386 9.5257 12.12%
2018-01-16 0 0.099 0.099 0.113 0.094 0.094 200,000 18,800 0.0940 9.086 9.086 10.37 8.627 8.627 2,179 8.6268 -12.39%
2018-01-15 0 0.113 0.113 0.114 0.105 0.110 344,000 37,120 0.1079 10.37 10.37 10.46 9.636 10.10 3,748 9.9032 -0.88%
2018-01-12 0 0.114 0.106 0.114 0.105 0.115 292,000 32,228 0.1104 10.46 9.728 10.46 9.636 10.55 3,182 10.129 3.64%
2018-01-11 0 0.110 0.105 0.116 - - 0 0 - 10.10 9.636 10.65 - - 0 - 0.00%
2018-01-10 0 0.110 0.101 0.112 0.110 0.110 48,000 5,280 0.1100 10.10 9.269 10.28 10.10 10.10 523 10.095 -4.35%
2018-01-09 0 0.115 0.115 0.117 0.105 0.110 48,000 5,240 0.1092 10.55 10.55 10.74 9.636 10.10 523 10.019 0.00%
2018-01-08 0 0.115 0.115 0.116 0.106 0.106 218,000 23,108 0.1060 10.55 10.55 10.65 9.728 9.728 2,375 9.7281 4.55%
2018-01-05 0 0.110 0.107 0.110 0.110 0.114 166,000 18,764 0.1130 10.10 9.820 10.10 10.10 10.46 1,809 10.374 4.76%
2018-01-04 0 0.105 0.104 0.105 - - 0 0 - 9.636 9.545 9.636 - - 0 - 0.00%
2018-01-03 0 0.105 0.105 0.118 0.105 0.111 378,800 40,990 0.1082 9.636 9.636 10.83 9.636 10.19 4,127 9.9310 -5.41%
2018-01-02 0 0.111 0.111 0.116 0.110 0.130 76,000 8,704 0.1145 10.19 10.19 10.65 10.10 11.93 828 10.511 3.74%
2017-12-29 0 0.107 0.107 0.120 0.104 0.107 101,600 10,797 0.1063 9.820 9.820 11.01 9.545 9.820 1,107 9.7529 -6.14%
2017-12-28 0 0.114 0.106 0.114 - - 0 0 - 10.46 9.728 10.46 - - 0 - 0.00%
2017-12-27 0 0.114 0.104 0.114 0.102 0.120 562,000 60,826 0.1082 10.46 9.545 10.46 9.361 11.01 6,124 9.9329 1.79%
2017-12-22 0 0.112 0.106 0.112 0.112 0.112 358,000 40,096 0.1120 10.28 9.728 10.28 10.28 10.28 3,901 10.279 0.90%
2017-12-21 0 0.111 0.110 0.112 0.109 0.117 1,699,800 191,804 0.1128 10.19 10.10 10.28 10.00 10.74 18,521 10.356 -13.95%
2017-12-20 0 0.129 0.127 0.129 0.115 0.130 110,000 12,968 0.1179 11.84 11.66 11.84 10.55 11.93 1,199 10.819 -3.01%
2017-12-19 0 0.133 0.133 0.135 0.121 0.130 210,400 26,566 0.1263 12.21 12.21 12.39 11.10 11.93 2,293 11.588 -4.32%
2017-12-18 0 0.139 0.139 0.140 0.133 0.133 10,000 1,330 0.1330 12.76 12.76 12.85 12.21 12.21 109 12.206 -2.11%
2017-12-15 0 0.142 0.131 0.142 - - 1,600 200 0.1250 13.03 12.02 13.03 - - 17 11.472 -2.07%
2017-12-14 0 0.145 0.140 0.145 0.148 0.150 140,000 20,920 0.1494 13.31 12.85 13.31 13.58 13.77 1,525 13.714 -3.33%
2017-12-13 0 0.150 0.149 0.150 0.130 0.150 4,000 560 0.1400 13.77 13.67 13.77 11.93 13.77 44 12.848 -3.85%
2017-12-12 0 0.156 0.156 0.159 0.145 0.145 2,400 342 0.1425 14.32 14.32 14.59 13.31 13.31 26 13.078 1.30%
2017-12-11 0 0.154 0.154 0.155 0.138 0.138 35,000 4,822 0.1378 14.13 14.13 14.23 12.66 12.66 381 12.644 1.32%
2017-12-08 0 0.152 0.152 0.153 0.138 0.138 24,000 3,312 0.1380 13.95 13.95 14.04 12.66 12.66 262 12.665 4.83%
2017-12-07 0 0.145 0.135 0.145 0.134 0.145 634,400 87,714 0.1383 13.31 12.39 13.31 12.30 13.31 6,913 12.689 -5.84%
2017-12-06 0 0.154 0.141 0.154 - - 0 0 - 14.13 12.94 14.13 - - 0 - -2.53%
2017-12-05 0 0.158 0.144 0.159 0.158 0.177 194,000 32,522 0.1676 14.50 13.22 14.59 14.50 16.24 2,114 15.385 -15.51%
2017-12-04 0 0.187 0.138 0.187 0.135 0.187 480,000 65,450 0.1364 17.16 12.66 17.16 12.39 17.16 5,230 12.514 25.50%
2017-12-01 0 0.149 0.140 0.150 0.140 0.151 158,000 23,524 0.1489 13.67 12.85 13.77 12.85 13.86 1,722 13.664 -5.70%
2017-11-30 0 0.158 0.158 0.159 0.132 0.152 22,800 3,036 0.1332 14.50 14.50 14.59 12.11 13.95 248 12.221 -3.07%
2017-11-29 0 0.163 0.163 0.165 0.143 0.167 30,000 4,866 0.1622 14.96 14.96 15.14 13.12 15.33 327 14.886 0.00%
2017-11-28 0 0.163 0.163 0.168 0.134 0.175 1,852,000 258,652 0.1397 14.96 14.96 15.42 12.30 16.06 20,180 12.817 3.82%
2017-11-27 0 0.157 0.131 0.157 - - 0 0 - 14.41 12.02 14.41 - - 0 - -4.85%
2017-11-24 0 0.165 0.165 0.166 0.163 0.164 180,400 29,442 0.1632 15.14 15.14 15.23 14.96 15.05 1,966 14.978 -2.37%
2017-11-23 0 0.169 0.161 0.169 - - 600 93 0.1550 15.51 14.78 15.51 - - 7 14.225 -1.74%
2017-11-22 0 0.172 0.162 0.175 0.161 0.184 1,486,000 246,906 0.1662 15.79 14.87 16.06 14.78 16.89 16,192 15.249 -6.01%
2017-11-21 0 0.183 0.162 0.183 0.179 0.188 1,312,000 242,654 0.1849 16.79 14.87 16.79 16.43 17.25 14,296 16.974 1.67%
2017-11-20 0 0.180 0.170 0.180 0.161 0.186 822,000 136,990 0.1667 16.52 15.60 16.52 14.78 17.07 8,957 15.295 7.14%
2017-11-17 0 0.168 0.168 0.169 0.150 0.290 13,938,400 2,802,150 0.2010 15.42 15.42 15.51 13.77 26.61 151,876 18.450 12.00%
2017-11-16 0 0.150 0.148 0.155 0.141 0.155 542,000 81,576 0.1505 13.77 13.58 14.23 12.94 14.23 5,906 13.813 8.70%
2017-11-15 0 0.138 0.138 0.143 0.130 0.155 1,067,600 155,288 0.1455 12.66 12.66 13.12 11.93 14.23 11,633 13.349 -10.97%
2017-11-14 0 0.155 0.149 0.242 0.130 0.155 717,200 100,454 0.1401 14.23 13.67 22.21 11.93 14.23 7,815 12.854 17.42%
2017-11-13 0 0.132 0.113 0.132 - - 0 0 - 12.11 10.37 12.11 - - 0 - -1.49%
2017-11-10 0 0.134 0.116 0.135 - - 0 0 - 12.30 10.65 12.39 - - 0 - -2.90%
2017-11-09 0 0.138 0.120 0.138 0.119 0.139 130,800 15,718 0.1202 12.66 11.01 12.66 10.92 12.76 1,425 11.028 -1.43%
2017-11-08 0 0.140 0.119 0.140 0.141 0.141 122,400 17,550 0.1434 12.85 10.92 12.85 12.94 12.94 1,334 13.159 -0.71%
2017-11-07 0 0.141 0.141 0.143 0.114 0.120 1,198,000 139,286 0.1163 12.94 12.94 13.12 10.46 11.01 13,054 10.670 8.46%
2017-11-06 0 0.130 0.111 0.130 0.110 0.130 1,314,000 152,088 0.1157 11.93 10.19 11.93 10.10 11.93 14,318 10.622 18.18%
2017-11-03 0 0.110 0.093 0.110 - - 0 0 - 10.10 8.535 10.10 - - 0 - 0.00%
2017-11-02 0 0.110 0.091 0.110 - - 0 0 - 10.10 8.352 10.10 - - 0 - 0.00%
2017-11-01 0 0.110 0.091 0.110 - - 200 17 0.0850 10.10 8.352 10.10 - - 2 7.8009 0.00%
2017-10-31 0 0.110 0.097 0.110 0.095 0.110 503,600 55,320 0.1098 10.10 8.902 10.10 8.719 10.10 5,487 10.081 -4.35%
2017-10-30 0 0.115 0.092 0.115 - - 0 0 - 10.55 8.443 10.55 - - 0 - -0.86%
2017-10-27 0 0.116 0.082 0.120 - - 400 30 0.0750 10.65 7.526 11.01 - - 4 6.8831 0.00%
2017-10-26 0 0.116 0.081 0.116 - - 0 0 - 10.65 7.434 10.65 - - 0 - 0.00%
2017-10-25 0 0.116 0.116 0.118 0.110 0.114 40,000 4,464 0.1116 10.65 10.65 10.83 10.10 10.46 436 10.242 5.45%
2017-10-24 0 0.110 0.081 0.110 - - 0 0 - 10.10 7.434 10.10 - - 0 - -7.56%
2017-10-23 0 0.119 0.096 0.119 0.081 0.120 36,200 3,946 0.1090 10.92 8.810 10.92 7.434 11.01 394 10.004 -0.83%
2017-10-20 0 0.120 0.081 0.120 - - 200 15 0.0750 11.01 7.434 11.01 - - 2 6.8831 0.00%
2017-10-19 0 0.120 0.081 0.122 - - 0 0 - 11.01 7.434 11.20 - - 0 - 0.00%
2017-10-18 0 0.120 0.120 0.122 0.110 0.120 994,800 119,320 0.1199 11.01 11.01 11.20 10.10 11.01 10,840 11.008 0.00%
2017-10-17 0 0.120 0.082 0.120 - - 1,200 90 0.0750 11.01 7.526 11.01 - - 13 6.8831 0.00%
2017-10-16 0 0.120 0.102 0.122 - - 0 0 - 11.01 9.361 11.20 - - 0 - 0.00%
2017-10-13 0 0.120 0.094 0.120 0.120 0.120 222,000 26,640 0.1200 11.01 8.627 11.01 11.01 11.01 2,419 11.013 5.26%
2017-10-12 0 0.114 0.114 0.115 0.081 0.115 262,000 30,052 0.1147 10.46 10.46 10.55 7.434 10.55 2,855 10.527 -0.87%
2017-10-11 0 0.115 0.103 0.118 0.102 0.115 4,000 434 0.1085 10.55 9.453 10.83 9.361 10.55 44 9.9576 -2.54%
2017-10-10 0 0.118 0.085 0.119 - - 0 0 - 10.83 7.801 10.92 - - 0 - 0.00%
2017-10-09 0 0.118 0.118 0.119 0.118 0.118 132,000 15,576 0.1180 10.83 10.83 10.92 10.83 10.83 1,438 10.829 -0.84%
2017-10-06 0 0.119 0.083 0.119 0.119 0.119 30,000 3,570 0.1190 10.92 7.617 10.92 10.92 10.92 327 10.921 0.00%
2017-10-04 0 0.119 0.086 0.122 - - 0 0 - 10.92 7.893 11.20 - - 0 - 0.00%
2017-10-03 0 0.119 0.093 0.119 - - 0 0 - 10.92 8.535 10.92 - - 0 - -0.83%
2017-09-29 0 0.120 0.120 0.122 0.101 0.101 89,600 9,035 0.1008 11.01 11.01 11.20 9.269 9.269 976 9.2543 9.09%
2017-09-28 0 0.110 0.091 0.110 - - 0 0 - 10.10 8.352 10.10 - - 0 - -3.51%
2017-09-27 0 0.114 0.093 0.114 - - 0 0 - 10.46 8.535 10.46 - - 0 - 0.00%
2017-09-26 0 0.114 0.092 0.114 0.113 0.114 200,400 22,800 0.1138 10.46 8.443 10.46 10.37 10.46 2,184 10.441 -1.72%
2017-09-25 0 0.116 0.082 0.116 - - 0 0 - 10.65 7.526 10.65 - - 0 - 0.00%
2017-09-22 0 0.116 0.116 0.120 - - 0 0 - 10.65 10.65 11.01 - - 0 - 3.57%
2017-09-21 0 0.112 0.091 0.112 0.112 0.113 38,000 4,272 0.1124 10.28 8.352 10.28 10.28 10.37 414 10.317 -0.88%
2017-09-20 0 0.113 0.082 0.113 0.115 0.115 614,200 70,624 0.1150 10.37 7.526 10.37 10.55 10.55 6,692 10.553 -2.59%
2017-09-19 0 0.116 0.116 0.118 0.110 0.111 424,000 46,694 0.1101 10.65 10.65 10.83 10.10 10.19 4,620 10.107 5.45%
2017-09-18 0 0.110 0.110 0.114 0.110 0.110 17,160 1,876 0.1093 10.10 10.10 10.46 10.10 10.10 187 10.033 -4.35%
2017-09-15 0 0.115 0.092 0.117 0.083 0.115 29,400 2,895 0.0985 10.55 8.443 10.74 7.617 10.55 320 9.0370 -1.71%
2017-09-14 0 0.117 0.117 0.118 0.100 0.118 194,000 22,666 0.1168 10.74 10.74 10.83 9.177 10.83 2,114 10.723 0.86%
2017-09-13 0 0.116 0.084 0.116 0.116 0.116 11,200 1,248 0.1114 10.65 7.709 10.65 10.65 10.65 122 10.226 0.00%
2017-09-12 0 0.116 0.088 0.119 0.081 0.116 28,000 2,402 0.0858 10.65 8.076 10.92 7.434 10.65 305 7.8730 17.17%
2017-09-11 0 0.099 0.087 0.099 0.099 0.100 165,600 16,500 0.0996 9.086 7.984 9.086 9.086 9.177 1,804 9.1442 -1.00%
2017-09-08 0 0.100 0.100 0.120 0.093 0.101 556,000 53,246 0.0958 9.177 9.177 11.01 8.535 9.269 6,058 8.7889 -4.76%
2017-09-07 0 0.105 0.094 0.105 - - 400 34 0.0850 9.636 8.627 9.636 - - 4 7.8009 -0.94%
2017-09-06 0 0.106 0.106 0.110 0.097 0.100 724,000 70,864 0.0979 9.728 9.728 10.10 8.902 9.177 7,889 8.9828 8.16%
2017-09-05 0 0.098 0.088 0.098 - - 0 0 - 8.994 8.076 8.994 - - 0 - 0.00%
2017-09-04 0 0.098 0.098 0.100 0.092 0.092 32,800 3,012 0.0918 8.994 8.994 9.177 8.443 8.443 357 8.4276 1.03%
2017-09-01 0 0.097 0.092 0.097 0.091 0.097 134,000 12,576 0.0939 8.902 8.443 8.902 8.352 8.902 1,460 8.6131 0.00%
2017-08-31 0 0.097 0.092 0.097 0.098 0.098 160,400 15,715 0.0980 8.902 8.443 8.902 8.994 8.994 1,748 8.9915 -1.02%
2017-08-30 0 0.098 0.092 0.098 0.098 0.098 5,200 490 0.0942 8.994 8.443 8.994 8.994 8.994 57 8.6480 0.00%
2017-08-29 0 0.098 0.098 0.100 0.090 0.097 402,000 37,628 0.0936 8.994 8.994 9.177 8.260 8.902 4,380 8.5903 1.03%
2017-08-28 0 0.097 0.096 0.098 0.091 0.098 1,578,400 147,588 0.0935 8.902 8.810 8.994 8.352 8.994 17,199 8.5814 -13.39%
2017-08-25 0 0.112 0.105 0.112 0.104 0.115 346,000 36,356 0.1051 10.28 9.636 10.28 9.545 10.55 3,770 9.6433 -5.08%
2017-08-24 0 0.118 0.104 0.118 - - 600 58 0.0967 10.83 9.545 10.83 - - 7 8.8716 0.00%
2017-08-22 0 0.118 0.091 0.122 - - 0 0 - 10.83 8.352 11.20 - - 0 - 0.00%
2017-08-21 0 0.118 0.118 0.122 0.110 0.113 147,000 16,389 0.1115 10.83 10.83 11.20 10.10 10.37 1,602 10.232 0.00%
2017-08-18 0 0.118 0.105 0.118 - - 0 0 - 10.83 9.636 10.83 - - 0 - 0.00%
2017-08-17 0 0.118 0.118 0.119 0.110 0.110 44,000 4,840 0.1100 10.83 10.83 10.92 10.10 10.10 479 10.095 -0.84%
2017-08-16 0 0.119 0.119 0.120 0.110 0.116 6,200 694 0.1119 10.92 10.92 11.01 10.10 10.65 68 10.273 0.85%
2017-08-15 0 0.118 0.107 0.118 0.119 0.119 67,440 8,002 0.1187 10.83 9.820 10.83 10.92 10.92 735 10.889 -0.84%
2017-08-14 0 0.119 0.119 0.120 0.105 0.105 6,400 669 0.1045 10.92 10.92 11.01 9.636 9.636 70 9.5933 -2.46%
2017-08-11 0 0.122 0.120 0.122 0.104 0.122 599,480 68,967 0.1150 11.20 11.01 11.20 9.545 11.20 6,532 10.558 -0.81%
2017-08-10 0 0.123 0.106 0.125 - - 0 0 - 11.29 9.728 11.47 - - 0 - 0.00%
2017-08-09 0 0.123 0.103 0.123 - - 0 0 - 11.29 9.453 11.29 - - 0 - 0.00%
2017-08-08 0 0.123 0.110 0.123 0.123 0.123 6,000 738 0.1230 11.29 10.10 11.29 11.29 11.29 65 11.288 -1.60%
2017-08-07 0 0.125 0.115 0.126 0.105 0.130 1,100,000 133,512 0.1214 11.47 10.55 11.56 9.636 11.93 11,986 11.139 -3.85%
2017-08-04 0 0.130 0.115 0.130 - - 1,200 129 0.1075 11.93 10.55 11.93 - - 13 9.8658 0.00%
2017-08-03 0 0.130 0.111 0.135 - - 1,000 101 0.1010 11.93 10.19 12.39 - - 11 9.2693 0.00%
2017-08-02 0 0.130 0.121 0.132 0.106 0.137 498,800 59,270 0.1188 11.93 11.10 12.11 9.728 12.57 5,435 10.905 -5.11%
2017-08-01 0 0.137 0.137 0.139 0.128 0.128 20,160 2,580 0.1280 12.57 12.57 12.76 11.75 11.75 220 11.745 7.03%
2017-07-31 0 0.128 0.128 0.130 0.120 0.120 906,000 108,720 0.1200 11.75 11.75 11.93 11.01 11.01 9,872 11.013 2.40%
2017-07-28 0 0.125 0.121 0.125 - - 0 0 - 11.47 11.10 11.47 - - 0 - 0.00%
2017-07-27 0 0.125 0.125 0.129 0.123 0.125 460,000 56,800 0.1235 11.47 11.47 11.84 11.29 11.47 5,012 11.332 -3.10%
2017-07-26 0 0.129 0.129 0.130 0.125 0.125 2,800 338 0.1207 11.84 11.84 11.93 11.47 11.47 31 11.079 -3.73%
2017-07-25 0 0.134 0.134 0.135 0.114 0.130 348,000 41,342 0.1188 12.30 12.30 12.39 10.46 11.93 3,792 10.903 1.52%
2017-07-24 0 0.132 0.132 0.133 0.125 0.130 896,000 112,500 0.1256 12.11 12.11 12.21 11.47 11.93 9,763 11.523 -2.94%
2017-07-21 0 0.136 0.113 0.136 - - 800 84 0.1050 12.48 10.37 12.48 - - 9 9.6364 0.00%
2017-07-20 0 0.136 0.114 0.136 - - 0 0 - 12.48 10.46 12.48 - - 0 - -1.45%
2017-07-19 0 0.138 0.138 0.140 0.120 0.136 26,000 3,344 0.1286 12.66 12.66 12.85 11.01 12.48 283 11.804 -1.43%
2017-07-18 0 0.140 0.116 0.140 - - 2,000 227 0.1135 12.85 10.65 12.85 - - 22 10.416 -2.10%
2017-07-17 0 0.143 0.117 0.143 - - 0 0 - 13.12 10.74 13.12 - - 0 - -0.69%
2017-07-14 0 0.144 0.125 0.144 - - 0 0 - 13.22 11.47 13.22 - - 0 - -2.70%
2017-07-13 0 0.148 0.148 0.149 0.135 0.135 80,200 10,821 0.1349 13.58 13.58 13.67 12.39 12.39 874 12.383 7.25%
2017-07-12 0 0.138 0.114 0.138 - - 0 0 - 12.66 10.46 12.66 - - 0 - -1.43%
2017-07-11 0 0.140 0.116 0.140 0.130 0.147 152,000 19,794 0.1302 12.85 10.65 12.85 11.93 13.49 1,656 11.951 0.00%
2017-07-10 0 0.140 0.140 0.145 0.140 0.140 102,000 14,280 0.1400 12.85 12.85 13.31 12.85 12.85 1,111 12.848 0.00%
2017-07-07 0 0.140 0.113 0.140 - - 0 0 - 12.85 10.37 12.85 - - 0 - 0.00%
2017-07-06 0 0.140 0.111 0.140 - - 0 0 - 12.85 10.19 12.85 - - 0 - 0.00%
2017-07-05 0 0.140 0.129 0.140 - - 600 63 0.1050 12.85 11.84 12.85 - - 7 9.6364 -4.76%
2017-07-04 0 0.147 0.137 0.150 0.135 0.167 171,600 24,831 0.1447 13.49 12.57 13.77 12.39 15.33 1,870 13.280 -3.29%
2017-07-03 0 0.152 0.111 0.152 - - 0 0 - 13.95 10.19 13.95 - - 0 - 0.00%
2017-06-30 0 0.152 0.152 0.155 0.152 0.152 2,800 420 0.1500 13.95 13.95 14.23 13.95 13.95 31 13.766 2.70%
2017-06-29 0 0.148 0.111 0.150 - - 0 0 - 13.58 10.19 13.77 - - 0 - 0.00%
2017-06-28 0 0.148 0.148 0.149 0.111 0.149 143,400 19,754 0.1378 13.58 13.58 13.67 10.19 13.67 1,563 12.642 -0.67%
2017-06-27 0 0.149 0.135 0.149 0.131 0.151 80,200 10,953 0.1366 13.67 12.39 13.67 12.02 13.86 874 12.534 -1.32%
2017-06-26 0 0.151 0.151 0.152 0.138 0.138 50,000 6,900 0.1380 13.86 13.86 13.95 12.66 12.66 545 12.665 -3.82%
2017-06-23 0 0.157 0.139 0.159 - - 9,000 1,233 0.1370 14.41 12.76 14.59 - - 98 12.573 0.00%
2017-06-22 0 0.157 0.140 0.157 0.157 0.159 200,000 31,584 0.1579 14.41 12.85 14.41 14.41 14.59 2,179 14.493 -0.63%
2017-06-21 0 0.158 0.158 0.160 0.130 0.130 58,000 7,540 0.1300 14.50 14.50 14.68 11.93 11.93 632 11.931 21.54%
2017-06-20 0 0.130 0.124 0.130 0.130 0.139 42,200 5,658 0.1341 11.93 11.38 11.93 11.93 12.76 460 12.305 -17.72%
2017-06-19 0 0.158 0.131 0.158 - - 0 0 - 14.50 12.02 14.50 - - 0 - 0.00%
2017-06-16 0 0.158 0.134 0.158 - - 0 0 - 14.50 12.30 14.50 - - 0 - 0.00%
2017-06-15 0 0.158 0.158 0.159 0.150 0.150 123,640 18,529 0.1499 14.50 14.50 14.59 13.77 13.77 1,347 13.754 -1.25%
2017-06-14 0 0.160 0.131 0.160 - - 400 54 0.1350 14.68 12.02 14.68 - - 4 12.390 0.00%
2017-06-13 0 0.160 0.131 0.160 - - 0 0 - 14.68 12.02 14.68 - - 0 - 0.00%
2017-06-12 0 0.160 0.154 0.160 0.160 0.160 100,000 16,000 0.1600 14.68 14.13 14.68 14.68 14.68 1,090 14.684 2.56%
2017-06-09 0 0.156 0.126 0.156 0.156 0.156 2,000 312 0.1560 14.32 11.56 14.32 14.32 14.32 22 14.317 0.00%
2017-06-08 0 0.156 0.151 0.156 0.153 0.156 7,200 1,099 0.1526 14.32 13.86 14.32 14.04 14.32 78 14.008 -6.02%
2017-06-07 0 0.166 0.166 0.167 0.150 0.167 52,000 7,834 0.1507 15.23 15.23 15.33 13.77 15.33 567 13.826 -1.19%
2017-06-06 0 0.168 0.168 0.170 0.155 0.178 8,000 1,289 0.1611 15.42 15.42 15.60 14.23 16.34 87 14.787 8.39%
2017-06-05 0 0.155 0.144 0.155 - - 1,216 172 0.1414 14.23 13.22 14.23 - - 13 12.981 -5.49%
2017-06-02 0 0.164 0.150 0.164 0.164 0.164 2,000 328 0.1640 15.05 13.77 15.05 15.05 15.05 22 15.051 -0.61%
2017-06-01 0 0.165 0.147 0.166 0.123 0.165 122,000 18,902 0.1549 15.14 13.49 15.23 11.29 15.14 1,329 14.219 -1.79%
2017-05-31 0 0.168 0.168 0.173 0.130 0.168 498,000 83,222 0.1671 15.42 15.42 15.88 11.93 15.42 5,426 15.337 0.00%
2017-05-29 0 0.168 0.155 0.187 - - 200 29 0.1450 15.42 14.23 17.16 - - 2 13.307 0.00%
2017-05-26 0 0.168 0.158 0.169 0.142 0.177 1,095,600 175,484 0.1602 15.42 14.50 15.51 13.03 16.24 11,938 14.700 -6.15%
2017-05-25 0 0.179 0.144 0.179 0.131 0.185 248,000 39,556 0.1595 16.43 13.22 16.43 12.02 16.98 2,702 14.638 7.83%
2017-05-24 0 0.166 0.144 0.166 - - 0 0 - 15.23 13.22 15.23 - - 0 - -1.19%
2017-05-23 0 0.168 0.150 0.168 0.169 0.169 22,000 3,718 0.1690 15.42 13.77 15.42 15.51 15.51 240 15.510 -0.59%
2017-05-22 0 0.169 0.152 0.188 - - 0 0 - 15.51 13.95 17.25 - - 0 - 0.00%
2017-05-19 0 0.169 0.163 0.169 0.151 0.169 56,000 8,944 0.1597 15.51 14.96 15.51 13.86 15.51 610 14.658 2.42%
2017-05-18 0 0.165 0.153 0.165 - - 400 58 0.1450 15.14 14.04 15.14 - - 4 13.307 0.00%
2017-05-17 0 0.165 0.153 0.165 - - 1,200 174 0.1450 15.14 14.04 15.14 - - 13 13.307 -2.37%
2017-05-16 0 0.169 0.155 0.169 0.170 0.170 2,000 340 0.1700 15.51 14.23 15.51 15.60 15.60 22 15.602 -1.74%
2017-05-15 0 0.172 0.157 0.172 0.172 0.172 5,100 816 0.1600 15.79 14.41 15.79 15.79 15.79 56 14.684 0.00%
2017-05-12 0 0.172 0.162 0.172 - - 1,500 234 0.1560 15.79 14.87 15.79 - - 16 14.317 -1.15%
2017-05-11 0 0.174 0.151 0.175 0.170 0.176 240,000 42,190 0.1758 15.97 13.86 16.06 15.60 16.15 2,615 16.133 2.35%
2017-05-10 0 0.170 0.154 0.170 0.170 0.180 551,600 98,734 0.1790 15.60 14.13 15.60 15.60 16.52 6,010 16.427 -5.56%
2017-05-09 0 0.180 0.160 0.180 - - 424,800 71,080 0.1673 16.52 14.68 16.52 - - 4,629 15.356 -1.10%
2017-05-08 0 0.182 0.153 0.185 - - 0 0 - 16.70 14.04 16.98 - - 0 - 0.00%
2017-05-05 0 0.182 0.182 0.184 0.156 0.163 766,000 124,082 0.1620 16.70 16.70 16.89 14.32 14.96 8,347 14.866 -1.62%
2017-05-04 0 0.185 0.157 0.185 - - 0 0 - 16.98 14.41 16.98 - - 0 - 0.00%
2017-05-02 0 0.185 0.165 0.185 - - 0 0 - 16.98 15.14 16.98 - - 0 - 0.00%
2017-04-28 0 0.185 0.161 0.185 0.185 0.185 4,000 740 0.1850 16.98 14.78 16.98 16.98 16.98 44 16.978 0.00%
2017-04-27 0 0.185 0.160 0.185 0.185 0.185 100,000 18,500 0.1850 16.98 14.68 16.98 16.98 16.98 1,090 16.978 0.00%
2017-04-26 0 0.185 0.185 0.200 - - 0 0 - 16.98 16.98 18.35 - - 0 - 0.00%
2017-04-25 0 0.185 0.170 0.185 - - 0 0 - 16.98 15.60 16.98 - - 0 - -2.63%
2017-04-24 0 0.190 0.172 0.190 - - 0 0 - 17.44 15.79 17.44 - - 0 - -1.55%
2017-04-21 0 0.193 0.161 0.195 - - 0 0 - 17.71 14.78 17.90 - - 0 - 0.00%
2017-04-20 0 0.193 0.193 0.195 0.185 0.186 18,800 3,458 0.1839 17.71 17.71 17.90 16.98 17.07 205 16.881 -1.03%
2017-04-19 0 0.195 0.159 0.195 0.195 0.195 2,000 390 0.1950 17.90 14.59 17.90 17.90 17.90 22 17.896 0.00%
2017-04-18 0 0.195 0.169 0.195 0.164 0.195 728,000 121,636 0.1671 17.90 15.51 17.90 15.05 17.90 7,932 15.334 8.33%
2017-04-13 0 0.180 0.165 0.180 - - 0 0 - 16.52 15.14 16.52 - - 0 - -0.55%
2017-04-12 0 0.181 0.154 0.182 0.181 0.182 86,000 15,592 0.1813 16.61 14.13 16.70 16.61 16.70 937 16.639 0.00%
2017-04-11 0 0.181 0.181 0.185 0.181 0.181 5,800 1,039 0.1791 16.61 16.61 16.98 16.61 16.61 63 16.440 -4.74%
2017-04-10 0 0.190 0.188 0.200 0.188 0.190 6,400 1,205 0.1883 17.44 17.25 18.35 17.25 17.44 70 17.279 1.06%
2017-04-07 0 0.188 0.174 0.188 - - 1,400 232 0.1657 17.25 15.97 17.25 - - 15 15.208 -4.08%
2017-04-06 0 0.196 0.176 0.196 0.170 0.200 462,000 89,500 0.1937 17.99 16.15 17.99 15.60 18.35 5,034 17.779 3.16%
2017-04-05 0 0.190 0.181 0.190 0.180 0.191 2,630,000 479,412 0.1823 17.44 16.61 17.44 16.52 17.53 28,657 16.729 -4.52%
2017-04-03 0 0.199 0.190 0.199 0.199 0.199 78,000 15,522 0.1990 18.26 17.44 18.26 18.26 18.26 850 18.263 0.00%
2017-03-31 0 0.199 0.180 0.200 0.199 0.199 80,000 15,920 0.1990 18.26 16.52 18.35 18.26 18.26 872 18.263 -0.50%
2017-03-30 0 0.200 0.185 0.220 0.199 0.200 172,000 34,394 0.2000 18.35 16.98 20.19 18.26 18.35 1,874 18.352 0.00%
2017-03-29 0 0.200 0.190 0.200 0.200 0.200 108,000 21,600 0.2000 18.35 17.44 18.35 18.35 18.35 1,177 18.355 0.00%
2017-03-28 0 0.200 0.200 0.230 - - 0 0 - 18.35 18.35 21.11 - - 0 - 0.00%
2017-03-27 0 0.200 0.200 0.214 0.200 0.200 2,000 400 0.2000 18.35 18.35 19.64 18.35 18.35 22 18.355 -6.54%
2017-03-24 0 0.214 0.200 0.215 0.214 0.222 102,000 21,924 0.2149 19.64 18.35 19.73 19.64 20.37 1,111 19.726 -3.60%
2017-03-23 0 0.222 0.222 0.229 0.200 0.201 4,000 802 0.2005 20.37 20.37 21.02 18.35 18.45 44 18.401 10.45%
2017-03-22 0 0.201 0.200 0.201 0.200 0.201 596,000 119,400 0.2003 18.45 18.35 18.45 18.35 18.45 6,494 18.386 -1.47%
2017-03-21 0 0.204 0.202 0.204 0.204 0.205 160,000 32,740 0.2046 18.72 18.54 18.72 18.72 18.81 1,743 18.779 -0.49%
2017-03-20 0 0.205 0.202 0.205 0.203 0.260 1,156,400 239,666 0.2073 18.81 18.54 18.81 18.63 23.86 12,600 19.021 -21.15%
2017-03-17 0 0.260 0.260 0.280 - - 400 73 0.1825 23.86 23.86 25.70 - - 4 16.749 26.83%
2017-03-16 0 0.205 0.203 0.211 0.202 0.205 138,000 28,230 0.2046 18.81 18.63 19.36 18.54 18.81 1,504 18.774 -2.84%
2017-03-15 0 0.211 0.211 0.213 0.200 0.201 300,000 60,106 0.2004 19.36 19.36 19.55 18.35 18.45 3,269 18.387 3.94%
2017-03-14 0 0.203 0.200 0.206 0.200 0.205 560,200 114,324 0.2041 18.63 18.35 18.91 18.35 18.81 6,104 18.729 -1.46%
2017-03-13 0 0.206 0.203 0.227 0.206 0.206 145,200 29,892 0.2059 18.91 18.63 20.83 18.91 18.91 1,582 18.893 -0.96%
2017-03-10 0 0.208 0.202 0.209 0.201 0.220 872,000 186,898 0.2143 19.09 18.54 19.18 18.45 20.19 9,502 19.670 -3.26%
2017-03-09 0 0.215 0.210 0.215 0.200 0.215 906,400 181,926 0.2007 19.73 19.27 19.73 18.35 19.73 9,876 18.420 -2.27%
2017-03-08 0 0.220 0.210 0.221 0.219 0.221 1,486,000 326,760 0.2199 20.19 19.27 20.28 20.10 20.28 16,192 20.181 0.46%
2017-03-07 0 0.219 0.211 0.220 0.219 0.219 80,600 17,629 0.2187 20.10 19.36 20.19 20.10 20.10 878 20.073 -2.67%
2017-03-06 0 0.225 0.205 0.225 0.225 0.225 122,000 27,450 0.2250 20.65 18.81 20.65 20.65 20.65 1,329 20.649 2.27%
2017-03-03 0 0.220 0.212 0.236 - - 0 0 - 20.19 19.46 21.66 - - 0 - 0.00%
2017-03-02 0 0.220 0.220 0.239 0.220 0.224 414,400 91,981 0.2220 20.19 20.19 21.93 20.19 20.56 4,515 20.371 0.00%
2017-03-01 0 0.220 0.214 0.239 0.220 0.246 1,124,000 261,942 0.2330 20.19 19.64 21.93 20.19 22.58 12,247 21.388 -2.22%
2017-02-28 0 0.225 0.205 0.239 - - 0 0 - 20.65 18.81 21.93 - - 0 - 0.00%
2017-02-27 0 0.225 0.223 0.240 0.224 0.225 72,000 16,192 0.2249 20.65 20.47 22.03 20.56 20.65 785 20.639 -1.32%
2017-02-24 0 0.228 0.228 0.230 0.210 0.220 34,170 7,312 0.2140 20.92 20.92 21.11 19.27 20.19 372 19.639 -5.00%
2017-02-23 0 0.240 0.225 0.240 0.220 0.247 412,800 98,868 0.2395 22.03 20.65 22.03 20.19 22.67 4,498 21.981 3.00%
2017-02-22 0 0.233 0.213 0.233 0.220 0.247 24,600 5,736 0.2332 21.38 19.55 21.38 20.19 22.67 268 21.399 4.48%
2017-02-21 0 0.223 0.223 0.224 0.210 0.225 44,400 9,578 0.2157 20.47 20.47 20.56 19.27 20.65 484 19.798 -1.33%
2017-02-20 0 0.226 0.220 0.227 0.214 0.244 56,000 12,228 0.2184 20.74 20.19 20.83 19.64 22.39 610 20.040 0.00%
2017-02-17 0 0.226 0.225 0.226 0.193 0.240 8,800 1,953 0.2219 20.74 20.65 20.74 17.71 22.03 96 20.368 -3.00%
2017-02-16 0 0.233 0.233 0.234 0.221 0.235 171,600 39,867 0.2323 21.38 21.38 21.48 20.28 21.57 1,870 21.322 -2.51%
2017-02-15 0 0.239 0.226 0.239 0.217 0.240 621,200 140,247 0.2258 21.93 20.74 21.93 19.92 22.03 6,769 20.720 -1.24%
2017-02-14 0 0.242 0.215 0.242 0.189 0.250 216,000 48,464 0.2244 22.21 19.73 22.21 17.35 22.94 2,354 20.592 -3.20%
2017-02-13 0 0.250 0.250 0.255 0.240 0.270 1,498,800 387,872 0.2588 22.94 22.94 23.40 22.03 24.78 16,331 23.750 0.00%
2017-02-10 0 0.250 0.250 0.255 0.205 0.250 2,938,000 704,136 0.2397 22.94 22.94 23.40 18.81 22.94 32,013 21.995 26.26%
2017-02-09 0 0.198 0.166 0.209 - - 0 0 - 18.17 15.23 19.18 - - 0 - 0.00%
2017-02-08 0 0.198 0.163 0.200 - - 0 0 - 18.17 14.96 18.35 - - 0 - 0.00%
2017-02-07 0 0.198 0.186 0.209 0.180 0.209 226,000 44,698 0.1978 18.17 17.07 19.18 16.52 19.18 2,463 18.151 -0.50%
2017-02-06 0 0.199 0.179 0.199 0.200 0.201 854,000 170,948 0.2002 18.26 16.43 18.26 18.35 18.45 9,305 18.371 0.00%
2017-02-03 0 0.199 0.196 0.199 0.200 0.200 60,800 12,132 0.1995 18.26 17.99 18.26 18.35 18.35 662 18.313 -0.50%
2017-02-02 0 0.200 0.182 0.200 - - 0 0 - 18.35 16.70 18.35 - - 0 - 0.00%
2017-02-01 0 0.200 0.180 0.200 0.200 0.201 150,000 30,016 0.2001 18.35 16.52 18.35 18.35 18.45 1,634 18.365 -0.50%
2017-01-27 0 0.201 0.184 0.227 - - 0 0 - 18.45 16.89 20.83 - - 0 - 0.00%
2017-01-26 0 0.201 0.200 0.230 - - 0 0 - 18.45 18.35 21.11 - - 0 - 0.00%
2017-01-25 0 0.201 0.201 0.234 0.201 0.202 43,200 8,696 0.2013 18.45 18.45 21.48 18.45 18.54 471 18.474 0.50%
2017-01-24 0 0.200 0.200 0.220 - - 0 0 - 18.35 18.35 20.19 - - 0 - 0.00%
2017-01-23 0 0.200 0.200 0.222 0.200 0.206 420,000 85,200 0.2029 18.35 18.35 20.37 18.35 18.91 4,576 18.617 -2.44%
2017-01-20 0 0.205 0.204 0.233 0.205 0.205 3,600 712 0.1978 18.81 18.72 21.38 18.81 18.81 39 18.151 0.49%
2017-01-19 0 0.204 0.204 0.205 0.204 0.207 260,000 53,310 0.2050 18.72 18.72 18.81 18.72 19.00 2,833 18.817 0.00%
2017-01-18 0 0.204 0.204 0.215 0.203 0.204 1,087,400 220,843 0.2031 18.72 18.72 19.73 18.63 18.72 11,849 18.639 4.62%
2017-01-17 0 0.195 0.185 0.202 0.161 0.195 1,949,800 334,999 0.1718 17.90 16.98 18.54 14.78 17.90 21,245 15.768 4.84%
2017-01-16 0 0.186 0.198 0.200 0.185 0.185 258,000 47,730 0.1850 17.07 18.17 18.35 16.98 16.98 2,811 16.978 -8.37%
2017-01-13 0 0.203 0.196 0.215 - - 0 0 - 18.63 17.99 19.73 - - 0 - 0.00%
2017-01-12 0 0.203 0.203 0.205 - - 0 0 - 18.63 18.63 18.81 - - 0 - 4.64%
2017-01-11 0 0.194 0.194 0.220 0.194 0.201 684,000 136,560 0.1996 17.80 17.80 20.19 17.80 18.45 7,453 18.323 -3.00%
2017-01-10 0 0.200 0.186 0.200 - - 1,000 175 0.1750 18.35 17.07 18.35 - - 11 16.061 -4.31%
2017-01-09 0 0.209 0.195 0.220 - - 0 0 - 19.18 17.90 20.19 - - 0 - 0.00%
2017-01-06 0 0.209 0.200 0.225 0.209 0.211 310,000 64,990 0.2096 19.18 18.35 20.65 19.18 19.36 3,378 19.240 -2.34%
2017-01-05 0 0.214 0.211 0.228 0.210 0.215 422,000 89,760 0.2127 19.64 19.36 20.92 19.27 19.73 4,598 19.521 -0.47%
2017-01-04 0 0.215 0.210 0.225 0.213 0.215 212,000 45,380 0.2141 19.73 19.27 20.65 19.55 19.73 2,310 19.645 0.94%
2017-01-03 0 0.213 0.211 0.228 0.211 0.213 132,000 28,076 0.2127 19.55 19.36 20.92 19.36 19.55 1,438 19.520 0.95%
2016-12-30 0 0.211 0.200 0.233 0.211 0.215 374,000 79,536 0.2127 19.36 18.35 21.38 19.36 19.73 4,075 19.517 0.00%
2016-12-29 0 0.211 0.226 0.228 0.211 0.219 500,000 105,580 0.2112 19.36 20.74 20.92 19.36 20.10 5,448 19.379 -3.21%
2016-12-28 0 0.218 0.218 0.220 0.210 0.210 100,000 21,000 0.2100 20.01 20.01 20.19 19.27 19.27 1,090 19.273 -4.80%
2016-12-23 0 0.229 0.217 0.229 0.205 0.229 222,000 50,420 0.2271 21.02 19.92 21.02 18.81 21.02 2,419 20.844 7.51%
2016-12-22 0 0.213 0.203 0.237 - - 0 0 - 19.55 18.63 21.75 - - 0 - 0.00%
2016-12-21 0 0.213 0.203 0.233 - - 0 0 - 19.55 18.63 21.38 - - 0 - 0.00%
2016-12-20 0 0.213 0.230 0.231 0.204 0.210 20,000 4,092 0.2046 19.55 21.11 21.20 18.72 19.27 218 18.777 -8.97%
2016-12-19 0 0.234 0.204 0.238 - - 0 0 - 21.48 18.72 21.84 - - 0 - 0.00%
2016-12-16 0 0.234 0.200 0.235 0.230 0.234 356,000 82,104 0.2306 21.48 18.35 21.57 21.11 21.48 3,879 21.166 1.74%
2016-12-15 0 0.230 0.230 0.233 0.219 0.219 100,000 21,900 0.2190 21.11 21.11 21.38 20.10 20.10 1,090 20.099 -1.71%
2016-12-14 0 0.234 0.220 0.234 0.233 0.234 174,000 40,602 0.2333 21.48 20.19 21.48 21.38 21.48 1,896 21.415 -0.43%
2016-12-13 0 0.235 0.219 0.235 - - 0 0 - 21.57 20.10 21.57 - - 0 - 0.00%
2016-12-12 0 0.235 0.219 0.237 0.235 0.235 220,000 51,700 0.2350 21.57 20.10 21.75 21.57 21.57 2,397 21.567 2.62%
2016-12-09 0 0.229 0.220 0.230 0.220 0.237 242,000 55,546 0.2295 21.02 20.19 21.11 20.19 21.75 2,637 21.065 -3.78%
2016-12-08 0 0.238 0.226 0.238 0.225 0.240 794,000 184,286 0.2321 21.84 20.74 21.84 20.65 22.03 8,652 21.301 5.31%
2016-12-07 0 0.226 0.226 0.228 0.212 0.212 202,400 42,906 0.2120 20.74 20.74 20.92 19.46 19.46 2,205 19.455 7.11%
2016-12-06 0 0.211 0.211 0.230 0.211 0.212 122,000 25,774 0.2113 19.36 19.36 21.11 19.36 19.46 1,329 19.389 -1.86%
2016-12-05 0 0.215 0.215 0.235 - - 0 0 - 19.73 19.73 21.57 - - 0 - 0.00%
2016-12-02 0 0.215 0.213 0.215 0.215 0.215 12,200 2,618 0.2146 19.73 19.55 19.73 19.73 19.73 133 19.694 1.90%
2016-12-01 0 0.211 0.200 0.246 - - 0 0 - 19.36 18.35 22.58 - - 0 - 0.00%
2016-11-30 0 0.211 0.211 0.247 0.208 0.211 555,440 117,031 0.2107 19.36 19.36 22.67 19.09 19.36 6,052 19.337 0.00%
2016-11-29 0 0.211 0.210 0.211 0.211 0.213 1,002,400 211,814 0.2113 19.36 19.27 19.36 19.36 19.55 10,922 19.393 0.00%
2016-11-28 0 0.211 0.211 0.220 - - 0 0 - 19.36 19.36 20.19 - - 0 - 0.00%
2016-11-25 0 0.211 0.211 0.250 0.210 0.210 66,000 13,860 0.2100 19.36 19.36 22.94 19.27 19.27 719 19.273 0.48%
2016-11-24 0 0.210 0.210 0.229 0.210 0.210 351,000 73,702 0.2100 19.27 19.27 21.02 19.27 19.27 3,825 19.271 0.00%
2016-11-23 0 0.210 0.209 0.219 - - 14,000 2,926 0.2090 19.27 19.18 20.10 - - 153 19.181 0.00%
2016-11-22 0 0.210 0.210 0.220 0.210 0.220 152,400 32,830 0.2154 19.27 19.27 20.19 19.27 20.19 1,661 19.770 -8.70%
2016-11-21 0 0.230 0.209 0.230 0.230 0.230 4,000 920 0.2300 21.11 19.18 21.11 21.11 21.11 44 21.108 0.00%
2016-11-18 0 0.230 0.212 0.231 0.230 0.230 2,000 460 0.2300 21.11 19.46 21.20 21.11 21.11 22 21.108 6.48%
2016-11-17 0 0.216 0.215 0.231 0.216 0.216 68,000 14,688 0.2160 19.82 19.73 21.20 19.82 19.82 741 19.823 -0.46%
2016-11-16 0 0.217 0.217 0.236 0.217 0.226 360,000 80,820 0.2245 19.92 19.92 21.66 19.92 20.74 3,923 20.603 -3.98%
2016-11-15 0 0.226 0.226 0.230 0.221 0.230 1,088,000 245,176 0.2253 20.74 20.74 21.11 20.28 21.11 11,855 20.681 -9.24%
2016-11-14 0 0.249 0.223 0.249 0.249 0.249 20,800 5,151 0.2476 22.85 20.47 22.85 22.85 22.85 227 22.728 5.51%
2016-11-11 0 0.236 0.224 0.241 0.226 0.236 4,400 1,012 0.2300 21.66 20.56 22.12 20.74 21.66 48 21.108 -1.26%
2016-11-10 0 0.239 0.239 0.245 0.230 0.245 3,862,400 925,256 0.2396 21.93 21.93 22.48 21.11 22.48 42,086 21.985 2.14%
2016-11-09 0 0.234 0.219 0.234 0.250 0.250 4,000 1,000 0.2500 21.48 20.10 21.48 22.94 22.94 44 22.944 -5.26%
2016-11-08 0 0.247 0.220 0.247 0.247 0.247 80,400 19,850 0.2469 22.67 20.19 22.67 22.67 22.67 876 22.658 0.00%
2016-11-07 0 0.247 0.232 0.248 0.232 0.247 12,000 2,814 0.2345 22.67 21.29 22.76 21.29 22.67 131 21.521 0.82%
2016-11-04 0 0.245 0.245 0.248 0.244 0.245 1,374,000 336,600 0.2450 22.48 22.48 22.76 22.39 22.48 14,971 22.483 1.66%
2016-11-03 0 0.241 0.248 0.250 0.221 0.245 1,056,000 253,388 0.2400 22.12 22.76 22.94 20.28 22.48 11,506 22.021 -1.63%
2016-11-02 0 0.245 0.245 0.247 0.200 0.260 1,478,000 363,170 0.2457 22.48 22.48 22.67 18.35 23.86 16,105 22.551 -1.21%
2016-11-01 0 0.248 0.248 0.255 0.216 0.216 128,400 27,732 0.2160 22.76 22.76 23.40 19.82 19.82 1,399 19.822 14.29%
2016-10-31 0 0.217 0.217 0.225 0.216 0.217 191,300 41,501 0.2169 19.92 19.92 20.65 19.82 19.92 2,084 19.910 0.46%
2016-10-28 0 0.216 0.216 0.228 0.215 0.215 26,000 5,590 0.2150 19.82 19.82 20.92 19.73 19.73 283 19.732 -3.57%
2016-10-27 0 0.224 0.218 0.240 - - 0 0 - 20.56 20.01 22.03 - - 0 - 0.00%
2016-10-26 0 0.224 0.220 0.229 0.224 0.226 1,080,800 243,398 0.2252 20.56 20.19 21.02 20.56 20.74 11,777 20.668 -5.88%
2016-10-25 0 0.238 0.216 0.240 - - 0 0 - 21.84 19.82 22.03 - - 0 - 0.00%
2016-10-24 0 0.238 0.218 0.240 - - 520 110 0.2115 21.84 20.01 22.03 - - 6 19.414 0.00%
2016-10-20 0 0.238 0.238 0.245 0.212 0.218 1,132,000 243,272 0.2149 21.84 21.84 22.48 19.46 20.01 12,335 19.723 10.19%
2016-10-19 0 0.216 0.216 0.217 0.205 0.216 1,218,000 258,742 0.2124 19.82 19.82 19.92 18.81 19.82 13,272 19.496 2.37%
2016-10-18 0 0.211 0.211 0.239 0.210 0.210 2,800 583 0.2082 19.36 19.36 21.93 19.27 19.27 31 19.109 0.48%
2016-10-17 0 0.210 0.210 0.236 0.210 0.210 330,000 69,300 0.2100 19.27 19.27 21.66 19.27 19.27 3,596 19.273 -3.67%
2016-10-14 0 0.218 0.218 0.238 0.217 0.217 300,000 65,100 0.2170 20.01 20.01 21.84 19.92 19.92 3,269 19.915 0.93%
2016-10-13 0 0.216 0.202 0.238 - - 0 0 - 19.82 18.54 21.84 - - 0 - 0.00%
2016-10-12 0 0.216 0.206 0.225 - - 0 0 - 19.82 18.91 20.65 - - 0 - 0.00%
2016-10-11 0 0.216 0.216 0.225 0.214 0.216 684,000 147,116 0.2151 19.82 19.82 20.65 19.64 19.82 7,453 19.739 0.47%
2016-10-07 0 0.215 0.215 0.216 0.204 0.215 1,893,600 395,688 0.2090 19.73 19.73 19.82 18.72 19.73 20,633 19.177 2.38%
2016-10-06 0 0.210 0.207 0.215 0.200 0.210 1,104,000 224,872 0.2037 19.27 19.00 19.73 18.35 19.27 12,029 18.693 5.00%
2016-10-05 0 0.200 0.200 0.206 0.200 0.207 302,000 61,136 0.2024 18.35 18.35 18.91 18.35 19.00 3,291 18.579 -2.44%
2016-10-04 0 0.205 0.205 0.229 0.205 0.206 500,000 102,582 0.2052 18.81 18.81 21.02 18.81 18.91 5,448 18.829 0.00%
2016-10-03 0 0.205 0.204 0.210 - - 0 0 - 18.81 18.72 19.27 - - 0 - 0.00%
2016-09-30 0 0.205 0.202 0.205 0.199 0.206 1,390,000 284,668 0.2048 18.81 18.54 18.81 18.26 18.91 15,146 18.795 0.49%
2016-09-29 0 0.204 0.203 0.205 0.203 0.205 612,000 125,168 0.2045 18.72 18.63 18.81 18.63 18.81 6,668 18.770 -2.86%
2016-09-28 0 0.210 0.209 0.210 0.205 0.220 402,000 83,978 0.2089 19.27 19.18 19.27 18.81 20.19 4,380 19.172 1.45%
2016-09-27 0 0.207 0.207 0.208 0.199 0.202 202,000 40,524 0.2006 19.00 19.00 19.09 18.26 18.54 2,201 18.411 0.98%
2016-09-26 0 0.205 0.205 0.213 0.204 0.205 8,600 1,764 0.2051 18.81 18.81 19.55 18.72 18.81 94 18.825 -2.38%
2016-09-23 0 0.210 0.208 0.210 0.203 0.211 936,000 193,930 0.2072 19.27 19.09 19.27 18.63 19.36 10,199 19.015 -7.49%
2016-09-22 0 0.227 0.227 0.230 0.205 0.215 365,200 75,891 0.2078 20.83 20.83 21.11 18.81 19.73 3,979 19.071 0.89%
2016-09-21 0 0.225 0.210 0.230 - - 0 0 - 20.65 19.27 21.11 - - 0 - 0.00%
2016-09-20 0 0.225 0.200 0.225 - - 1,200 210 0.1750 20.65 18.35 20.65 - - 13 16.061 -5.06%
2016-09-19 0 0.237 0.183 0.237 0.100 0.237 4,000 674 0.1685 21.75 16.79 21.75 9.177 21.75 44 15.464 7.73%
2016-09-15 0 0.220 0.210 0.220 - - 0 0 - 20.19 19.27 20.19 - - 0 - -0.45%
2016-09-14 0 0.221 0.219 0.224 0.221 0.221 180,000 39,780 0.2210 20.28 20.10 20.56 20.28 20.28 1,961 20.282 0.00%
2016-09-13 0 0.221 0.221 0.223 0.221 0.221 144,000 31,824 0.2210 20.28 20.28 20.47 20.28 20.28 1,569 20.282 0.00%
2016-09-12 0 0.221 0.221 0.222 0.221 0.222 86,000 19,066 0.2217 20.28 20.28 20.37 20.28 20.37 937 20.346 -0.90%
2016-09-09 0 0.223 0.220 0.223 0.219 0.225 764,000 170,624 0.2233 20.47 20.19 20.47 20.10 20.65 8,325 20.496 0.90%
2016-09-08 0 0.221 0.205 0.237 - - 0 0 - 20.28 18.81 21.75 - - 0 - 0.00%
2016-09-07 0 0.221 0.221 0.237 0.221 0.221 20,000 4,420 0.2210 20.28 20.28 21.75 20.28 20.28 218 20.282 0.45%
2016-09-06 0 0.220 0.209 0.235 0.220 0.220 2,000 440 0.2200 20.19 19.18 21.57 20.19 20.19 22 20.190 0.00%
2016-09-05 0 0.220 0.215 0.221 0.220 0.221 842,600 185,589 0.2203 20.19 19.73 20.28 20.19 20.28 9,181 20.214 -2.22%
2016-09-02 0 0.225 0.220 0.226 0.223 0.225 714,000 159,624 0.2236 20.65 20.19 20.74 20.47 20.65 7,780 20.517 2.27%
2016-09-01 0 0.220 0.220 0.225 0.220 0.225 744,000 164,660 0.2213 20.19 20.19 20.65 20.19 20.65 8,107 20.311 -2.22%
2016-08-31 0 0.225 0.224 0.237 0.224 0.226 360,000 81,002 0.2250 20.65 20.56 21.75 20.56 20.74 3,923 20.650 0.90%
2016-08-30 0 0.223 0.223 0.226 0.223 0.226 270,400 60,702 0.2245 20.47 20.47 20.74 20.47 20.74 2,946 20.603 -0.89%
2016-08-29 0 0.225 0.225 0.237 0.224 0.224 50,000 11,200 0.2240 20.65 20.65 21.75 20.56 20.56 545 20.558 -0.88%
2016-08-26 0 0.227 0.226 0.230 0.226 0.229 210,000 47,770 0.2275 20.83 20.74 21.11 20.74 21.02 2,288 20.877 -0.87%
2016-08-25 0 0.229 0.223 0.229 0.228 0.229 200,000 45,750 0.2288 21.02 20.47 21.02 20.92 21.02 2,179 20.994 0.00%
2016-08-24 0 0.229 0.228 0.240 0.229 0.229 420,000 96,000 0.2286 21.02 20.92 22.03 21.02 21.02 4,576 20.977 1.33%
2016-08-23 0 0.226 0.225 0.233 0.226 0.226 3,800 848 0.2232 20.74 20.65 21.38 20.74 20.74 41 20.480 -1.74%
2016-08-22 0 0.230 0.230 0.240 0.230 0.231 58,200 13,392 0.2301 21.11 21.11 22.03 21.11 21.20 634 21.118 0.00%
2016-08-19 0 0.230 0.230 0.240 0.227 0.227 120,000 27,240 0.2270 21.11 21.11 22.03 20.83 20.83 1,308 20.833 -4.17%
2016-08-18 0 0.240 0.226 0.250 0.225 0.240 64,000 14,970 0.2339 22.03 20.74 22.94 20.65 22.03 697 21.467 6.19%
2016-08-17 0 0.226 0.226 0.245 0.225 0.230 918,000 209,408 0.2281 20.74 20.74 22.48 20.65 21.11 10,003 20.935 -1.74%
2016-08-16 0 0.230 0.228 0.230 0.226 0.230 381,600 87,734 0.2299 21.11 20.92 21.11 20.74 21.11 4,158 21.100 0.00%
2016-08-15 0 0.230 0.229 0.230 0.220 0.235 1,879,200 432,022 0.2299 21.11 21.02 21.11 20.19 21.57 20,476 21.099 -2.54%
2016-08-12 0 0.236 0.235 0.243 0.236 0.236 240,000 56,640 0.2360 21.66 21.57 22.30 21.66 21.66 2,615 21.659 -0.42%
2016-08-11 0 0.237 0.236 0.239 0.237 0.241 370,000 88,154 0.2383 21.75 21.66 21.93 21.75 22.12 4,032 21.866 -7.06%
2016-08-10 0 0.255 0.243 0.255 0.237 0.260 236,000 59,344 0.2515 23.40 22.30 23.40 21.75 23.86 2,572 23.077 8.05%
2016-08-09 0 0.236 0.235 0.240 0.236 0.255 114,000 27,160 0.2382 21.66 21.57 22.03 21.66 23.40 1,242 21.865 1.29%
2016-08-08 0 0.233 0.223 0.260 0.224 0.235 398,000 92,134 0.2315 21.38 20.47 23.86 20.56 21.57 4,337 21.245 -2.10%
2016-08-05 0 0.238 0.220 0.238 0.231 0.238 424,000 99,436 0.2345 21.84 20.19 21.84 21.20 21.84 4,620 21.523 3.93%
2016-08-04 0 0.229 0.228 0.230 0.228 0.255 524,000 120,550 0.2301 21.02 20.92 21.11 20.92 23.40 5,710 21.113 -4.58%
2016-08-03 0 0.240 0.171 0.240 - - 0 0 - 22.03 15.69 22.03 - - 0 - -4.00%
2016-08-01 0 0.250 0.226 0.250 0.225 0.250 125,400 28,624 0.2283 22.94 20.74 22.94 20.65 22.94 1,366 20.949 8.70%
2016-07-29 0 0.230 0.226 0.240 0.225 0.240 342,000 78,970 0.2309 21.11 20.74 22.03 20.65 22.03 3,727 21.191 -2.13%
2016-07-28 0 0.235 0.222 0.240 0.234 0.240 170,000 40,210 0.2365 21.57 20.37 22.03 21.48 22.03 1,852 21.707 0.43%
2016-07-27 0 0.234 0.234 0.244 0.234 0.242 795,200 188,544 0.2371 21.48 21.48 22.39 21.48 22.21 8,665 21.760 -3.31%
2016-07-26 0 0.242 0.242 0.248 0.242 0.249 220,400 53,908 0.2446 22.21 22.21 22.76 22.21 22.85 2,402 22.447 -2.81%
2016-07-25 0 0.249 0.241 0.249 0.240 0.265 1,114,400 282,008 0.2531 22.85 22.12 22.85 22.03 24.32 12,143 23.224 -4.23%
2016-07-22 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 23.86 23.40 24.32 23.86 23.86 1,090 23.861 0.00%
2016-07-21 0 0.260 0.255 0.265 0.255 0.260 412,000 107,110 0.2600 23.86 23.40 24.32 23.40 23.86 4,489 23.859 0.00%
2016-07-20 0 0.260 0.250 0.260 0.260 0.260 91,800 23,833 0.2596 23.86 22.94 23.86 23.86 23.86 1,000 23.826 0.00%
2016-07-19 0 0.260 0.255 0.260 0.255 0.260 302,000 78,020 0.2583 23.86 23.40 23.86 23.40 23.86 3,291 23.710 0.00%
2016-07-18 0 0.260 0.255 0.265 0.260 0.260 4,200 1,088 0.2590 23.86 23.40 24.32 23.86 23.86 46 23.774 1.96%
2016-07-15 0 0.255 0.255 0.260 - - 1,000 247 0.2470 23.40 23.40 23.86 - - 11 22.668 0.00%
2016-07-14 0 0.255 0.250 0.260 - - 400 96 0.2400 23.40 22.94 23.86 - - 4 22.026 0.00%
2016-07-13 0 0.255 0.250 0.260 0.255 0.255 96,000 24,480 0.2550 23.40 22.94 23.86 23.40 23.40 1,046 23.403 -1.92%
2016-07-12 0 0.260 0.250 0.260 0.255 0.255 100,000 25,500 0.2550 23.86 22.94 23.86 23.40 23.40 1,090 23.403 -3.70%
2016-07-11 0 0.270 0.250 0.270 0.250 0.275 722,000 188,480 0.2611 24.78 22.94 24.78 22.94 25.24 7,867 23.958 0.00%
2016-07-08 0 0.270 0.255 0.270 - - 0 0 - 24.78 23.40 24.78 - - 0 - 0.00%
2016-07-07 0 0.270 0.265 0.270 0.265 0.270 400,000 107,920 0.2698 24.78 24.32 24.78 24.32 24.78 4,358 24.761 1.89%
2016-07-06 0 0.265 0.265 0.270 0.265 0.265 3,200 836 0.2613 24.32 24.32 24.78 24.32 24.32 35 23.976 -3.64%
2016-07-05 0 0.275 0.265 0.275 0.260 0.280 36,000 9,540 0.2650 25.24 24.32 25.24 23.86 25.70 392 24.320 5.77%
2016-07-04 0 0.260 0.260 0.270 0.250 0.260 72,000 18,370 0.2551 23.86 23.86 24.78 22.94 23.86 785 23.415 0.00%
2016-06-30 0 0.260 0.250 0.260 - - 2,000 478 0.2390 23.86 22.94 23.86 - - 22 21.934 -3.70%
2016-06-29 0 0.270 0.250 0.270 0.255 0.270 310,000 80,580 0.2599 24.78 22.94 24.78 23.40 24.78 3,378 23.856 5.88%
2016-06-28 0 0.255 0.250 0.260 0.250 0.255 286,000 72,530 0.2536 23.40 22.94 23.86 22.94 23.40 3,116 23.274 0.00%
2016-06-27 0 0.255 0.249 0.255 0.250 0.265 896,000 226,000 0.2522 23.40 22.85 23.40 22.94 24.32 9,763 23.149 2.00%
2016-06-24 0 0.250 0.245 0.255 0.250 0.250 200,000 51,000 0.2550 22.94 22.48 23.40 22.94 22.94 2,179 23.403 -3.85%
2016-06-23 0 0.260 0.255 0.260 0.255 0.280 446,000 115,720 0.2595 23.86 23.40 23.86 23.40 25.70 4,860 23.812 -7.14%
2016-06-22 0 0.280 0.280 0.290 0.270 0.270 113,000 30,490 0.2698 25.70 25.70 26.61 24.78 24.78 1,231 24.763 -3.45%
2016-06-21 0 0.290 0.270 0.290 0.290 0.290 72,000 20,880 0.2900 26.61 24.78 26.61 26.61 26.61 785 26.615 5.45%
2016-06-20 0 0.275 0.260 0.280 - - 0 0 - 25.24 23.86 25.70 - - 0 - 0.00%
2016-06-17 0 0.275 0.265 0.275 - - 0 0 - 25.24 24.32 25.24 - - 0 - 0.00%
2016-06-16 0 0.275 0.270 0.280 0.275 0.275 14,000 3,850 0.2750 25.24 24.78 25.70 25.24 25.24 153 25.238 3.77%
2016-06-15 0 0.265 0.265 0.290 0.265 0.280 135,800 37,300 0.2747 24.32 24.32 26.61 24.32 25.70 1,480 25.208 -5.36%
2016-06-14 0 0.280 0.270 0.280 - - 0 0 - 25.70 24.78 25.70 - - 0 - 0.00%
2016-06-13 0 0.280 0.265 0.280 0.260 0.280 200,000 53,560 0.2678 25.70 24.32 25.70 23.86 25.70 2,179 24.577 -1.75%
2016-06-10 0 0.285 0.265 0.290 - - 0 0 - 26.16 24.32 26.61 - - 0 - 0.00%
2016-06-08 0 0.285 0.275 0.290 0.280 0.285 78,000 21,990 0.2819 26.16 25.24 26.61 25.70 26.16 850 25.873 -1.72%
2016-06-07 0 0.290 0.275 0.290 0.290 0.290 10,000 2,900 0.2900 26.61 25.24 26.61 26.61 26.61 109 26.615 3.57%
2016-06-06 0 0.280 0.275 0.290 0.275 0.280 666,000 186,250 0.2797 25.70 25.24 26.61 25.24 25.70 7,257 25.665 0.00%
2016-06-03 0 0.280 0.280 0.290 0.280 0.290 150,800 42,826 0.2840 25.70 25.70 26.61 25.70 26.61 1,643 26.063 -8.20%
2016-06-02 0 0.305 0.280 0.305 - - 0 0 - 27.99 25.70 27.99 - - 0 - -1.61%
2016-06-01 0 0.310 0.280 0.310 0.275 0.310 34,000 9,600 0.2824 28.45 25.70 28.45 25.24 28.45 370 25.913 6.90%
2016-05-31 0 0.290 0.290 0.310 0.285 0.290 160,000 46,390 0.2899 26.61 26.61 28.45 26.16 26.61 1,743 26.609 0.00%
2016-05-30 0 0.290 0.275 0.290 0.275 0.290 84,340 24,108 0.2858 26.61 25.24 26.61 25.24 26.61 919 26.233 0.00%
2016-05-27 0 0.290 0.285 0.290 0.285 0.290 432,000 124,730 0.2887 26.61 26.16 26.61 26.16 26.61 4,707 26.498 0.00%
2016-05-26 0 0.290 0.290 0.295 0.265 0.295 102,800 29,486 0.2868 26.61 26.61 27.07 24.32 27.07 1,120 26.324 -6.45%
2016-05-25 0 0.310 0.295 0.315 0.290 0.310 6,000 1,780 0.2967 28.45 27.07 28.91 26.61 28.45 65 27.227 -1.59%
2016-05-24 0 0.315 0.290 0.300 0.275 0.315 42,000 13,150 0.3131 28.91 26.61 27.53 25.24 28.91 458 28.734 1.61%
2016-05-23 0 0.310 0.285 0.315 - - 0 0 - 28.45 26.16 28.91 - - 0 - 0.00%
2016-05-20 0 0.310 0.280 0.320 0.280 0.310 462,000 132,940 0.2877 28.45 25.70 29.37 25.70 28.45 5,034 26.408 5.08%
2016-05-19 0 0.295 0.290 0.300 0.295 0.300 355,200 106,096 0.2987 27.07 26.61 27.53 27.07 27.53 3,870 27.413 -6.35%
2016-05-18 0 0.315 0.315 0.320 0.300 0.305 8,000 2,420 0.3025 28.91 28.91 29.37 27.53 27.99 87 27.762 -3.08%
2016-05-17 0 0.325 0.305 0.325 0.300 0.325 222,000 67,240 0.3029 29.83 27.99 29.83 27.53 29.83 2,419 27.797 1.56%
2016-05-16 0 0.320 0.300 0.320 - - 0 0 - 29.37 27.53 29.37 - - 0 - 0.00%
2016-05-13 0 0.320 0.305 0.320 - - 0 0 - 29.37 27.99 29.37 - - 0 - 0.00%
2016-05-12 0 0.320 0.300 0.330 - - 0 0 - 29.37 27.53 30.29 - - 0 - 0.00%
2016-05-11 0 0.320 0.315 0.330 0.310 0.330 1,923,800 619,830 0.3222 29.37 28.91 30.29 28.45 30.29 20,962 29.569 1.59%
2016-05-10 0 0.315 0.315 0.320 0.290 0.320 510,000 161,100 0.3159 28.91 28.91 29.37 26.61 29.37 5,557 28.990 1.61%
2016-05-09 0 0.310 0.290 0.310 0.290 0.310 92,400 27,830 0.3012 28.45 26.61 28.45 26.61 28.45 1,007 27.642 3.33%
2016-05-06 0 0.300 0.290 0.300 0.255 0.310 710,000 204,070 0.2874 27.53 26.61 27.53 23.40 28.45 7,736 26.378 -6.25%
2016-05-05 0 0.320 0.300 0.320 0.300 0.345 932,000 283,870 0.3046 29.37 27.53 29.37 27.53 31.66 10,155 27.953 1.59%
2016-05-04 0 0.315 0.305 0.315 0.305 0.315 52,000 15,880 0.3054 28.91 27.99 28.91 27.99 28.91 567 28.027 0.00%
2016-05-03 0 0.315 0.300 0.315 0.305 0.315 102,000 31,130 0.3052 28.91 27.53 28.91 27.99 28.91 1,111 28.009 0.00%
2016-04-29 0 0.315 0.300 0.315 0.305 0.315 1,002,000 307,130 0.3065 28.91 27.53 28.91 27.99 28.91 10,918 28.131 0.00%
2016-04-28 0 0.315 0.305 0.315 0.300 0.315 1,156,000 353,090 0.3054 28.91 27.99 28.91 27.53 28.91 12,596 28.032 -4.55%
2016-04-27 0 0.330 0.305 0.330 0.300 0.335 620,000 188,700 0.3044 30.29 27.99 30.29 27.53 30.74 6,756 27.932 6.45%
2016-04-26 0 0.310 0.310 0.330 0.310 0.315 682,000 213,330 0.3128 28.45 28.45 30.29 28.45 28.91 7,431 28.707 -1.59%
2016-04-25 0 0.315 0.315 0.320 0.315 0.325 2,216,000 698,560 0.3152 28.91 28.91 29.37 28.91 29.83 24,146 28.931 1.61%
2016-04-22 0 0.310 0.310 0.320 0.305 0.315 1,436,000 445,160 0.3100 28.45 28.45 29.37 27.99 28.91 15,647 28.450 -4.62%
2016-04-21 0 0.325 0.305 0.325 0.325 0.325 2,000 650 0.3250 29.83 27.99 29.83 29.83 29.83 22 29.827 6.56%
2016-04-20 0 0.305 0.305 0.325 0.300 0.335 830,000 273,100 0.3290 27.99 27.99 29.83 27.53 30.74 9,044 30.197 -7.58%
2016-04-19 0 0.330 0.315 0.330 0.320 0.335 288,000 95,300 0.3309 30.29 28.91 30.29 29.37 30.74 3,138 30.369 3.13%
2016-04-18 0 0.320 0.320 0.335 0.315 0.315 100,000 31,500 0.3150 29.37 29.37 30.74 28.91 28.91 1,090 28.909 -4.48%
2016-04-15 0 0.335 0.320 0.335 0.310 0.335 860,000 273,070 0.3175 30.74 29.37 30.74 28.45 30.74 9,371 29.141 0.00%
2016-04-14 0 0.335 0.320 0.335 0.320 0.335 246,960 79,522 0.3220 30.74 29.37 30.74 29.37 30.74 2,691 29.552 0.00%
2016-04-13 0 0.335 0.320 0.335 0.320 0.340 1,624,000 519,720 0.3200 30.74 29.37 30.74 29.37 31.20 17,695 29.370 3.08%
2016-04-12 0 0.325 0.310 0.340 0.325 0.325 400,000 130,000 0.3250 29.83 28.45 31.20 29.83 29.83 4,358 29.827 0.00%
2016-04-11 0 0.325 0.320 0.340 0.325 0.325 548,000 178,100 0.3250 29.83 29.37 31.20 29.83 29.83 5,971 29.827 0.00%
2016-04-08 0 0.325 0.305 0.340 0.320 0.325 620,000 195,900 0.3160 29.83 27.99 31.20 29.37 29.83 6,756 28.998 0.00%
2016-04-07 0 0.325 0.305 0.325 0.305 0.325 102,000 31,160 0.3055 29.83 27.99 29.83 27.99 29.83 1,111 28.036 8.33%
2016-04-06 0 0.300 0.290 0.320 0.290 0.320 424,000 128,280 0.3025 27.53 26.61 29.37 26.61 29.37 4,620 27.766 -11.76%
2016-04-05 0 0.340 0.290 0.340 0.340 0.340 2,000 680 0.3400 31.20 26.61 31.20 31.20 31.20 22 31.203 0.00%
2016-04-01 0 0.340 0.310 0.345 0.340 0.340 114,000 38,760 0.3400 31.20 28.45 31.66 31.20 31.20 1,242 31.203 -1.45%
2016-03-31 0 0.345 0.340 0.345 0.340 0.350 2,080,000 719,900 0.3461 31.66 31.20 31.66 31.20 32.12 22,664 31.764 0.00%
2016-03-30 0 0.345 0.335 0.345 0.340 0.345 98,000 33,450 0.3413 31.66 30.74 31.66 31.20 31.66 1,068 31.325 0.00%
2016-03-29 0 0.345 0.340 0.350 0.340 0.350 708,000 242,600 0.3427 31.66 31.20 32.12 31.20 32.12 7,715 31.447 0.00%
2016-03-24 0 0.345 0.345 0.355 0.345 0.360 1,128,000 397,320 0.3522 31.66 31.66 32.58 31.66 33.04 12,291 32.326 -1.43%
2016-03-23 0 0.350 0.345 0.355 0.340 0.350 836,000 291,990 0.3493 32.12 31.66 32.58 31.20 32.12 9,109 32.054 2.94%
2016-03-22 0 0.340 0.340 0.345 0.340 0.345 210,000 72,400 0.3448 31.20 31.20 31.66 31.20 31.66 2,288 31.640 -2.86%
2016-03-21 0 0.350 0.345 0.350 0.340 0.350 288,800 100,040 0.3464 32.12 31.66 32.12 31.20 32.12 3,147 31.791 0.00%
2016-03-18 0 0.350 0.345 0.350 0.350 0.355 336,000 119,160 0.3546 32.12 31.66 32.12 32.12 32.58 3,661 32.547 0.00%
2016-03-17 0 0.350 0.345 0.350 0.345 0.350 149,000 51,472 0.3454 32.12 31.66 32.12 31.66 32.12 1,624 31.704 0.00%
2016-03-16 0 0.350 0.345 0.365 0.345 0.350 172,000 59,700 0.3471 32.12 31.66 33.50 31.66 32.12 1,874 31.854 0.00%
2016-03-15 0 0.350 0.340 0.350 0.350 0.350 128,000 44,800 0.3500 32.12 31.20 32.12 32.12 32.12 1,395 32.121 0.00%
2016-03-14 0 0.350 0.310 0.370 0.340 0.350 2,854,400 994,912 0.3486 32.12 28.45 33.96 31.20 32.12 31,102 31.988 1.45%
2016-03-11 0 0.345 0.345 0.360 0.345 0.345 82,000 28,290 0.3450 31.66 31.66 33.04 31.66 31.66 893 31.662 0.00%
2016-03-10 0 0.345 0.345 0.360 0.345 0.350 568,000 196,960 0.3468 31.66 31.66 33.04 31.66 32.12 6,189 31.824 0.00%
2016-03-09 0 0.345 0.345 0.380 0.345 0.355 1,182,780 408,067 0.3450 31.66 31.66 34.87 31.66 32.58 12,888 31.663 1.47%
2016-03-08 0 0.340 0.340 0.380 0.340 0.340 338,000 114,920 0.3400 31.20 31.20 34.87 31.20 31.20 3,683 31.203 0.00%
2016-03-07 0 0.340 0.340 0.360 0.340 0.340 182,600 62,072 0.3399 31.20 31.20 33.04 31.20 31.20 1,990 31.197 -1.45%
2016-03-04 0 0.345 0.340 0.360 0.340 0.345 1,514,000 521,430 0.3444 31.66 31.20 33.04 31.20 31.66 16,497 31.608 1.47%
2016-03-03 0 0.340 0.345 0.350 0.340 0.340 1,521,200 517,184 0.3400 31.20 31.66 32.12 31.20 31.20 16,575 31.202 -2.86%
2016-03-02 0 0.350 0.345 0.355 0.335 0.375 3,187,000 1,158,830 0.3636 32.12 31.66 32.58 30.74 34.42 34,726 33.370 4.48%
2016-03-01 0 0.335 0.335 0.365 0.330 0.350 391,880 136,392 0.3480 30.74 30.74 33.50 30.29 32.12 4,270 31.942 -2.90%
2016-02-29 0 0.345 0.345 0.365 0.345 0.350 643,600 223,398 0.3471 31.66 31.66 33.50 31.66 32.12 7,013 31.856 -1.43%
2016-02-26 0 0.350 0.350 0.370 0.345 0.345 36,000 12,420 0.3450 32.12 32.12 33.96 31.66 31.66 392 31.662 1.45%
2016-02-25 0 0.345 0.345 0.370 0.345 0.350 502,000 174,840 0.3483 31.66 31.66 33.96 31.66 32.12 5,470 31.964 0.00%
2016-02-24 0 0.345 0.345 0.360 0.345 0.350 712,000 248,590 0.3491 31.66 31.66 33.04 31.66 32.12 7,758 32.043 0.00%
2016-02-23 0 0.345 0.345 0.370 0.345 0.350 92,000 32,040 0.3483 31.66 31.66 33.96 31.66 32.12 1,002 31.962 -1.43%
2016-02-22 0 0.350 0.350 0.375 0.345 0.370 384,000 138,390 0.3604 32.12 32.12 34.42 31.66 33.96 4,184 33.075 0.00%
2016-02-19 0 0.350 0.350 0.370 0.350 0.350 254,000 88,900 0.3500 32.12 32.12 33.96 32.12 32.12 2,768 32.121 0.00%
2016-02-18 0 0.350 0.350 0.370 0.350 0.355 374,400 131,084 0.3501 32.12 32.12 33.96 32.12 32.58 4,080 32.132 0.00%
2016-02-17 0 0.350 0.345 0.365 0.345 0.375 1,684,000 630,800 0.3746 32.12 31.66 33.50 31.66 34.42 18,349 34.377 1.45%
2016-02-16 0 0.345 0.345 0.370 0.340 0.360 1,482,000 514,980 0.3475 31.66 31.66 33.96 31.20 33.04 16,148 31.891 1.47%
2016-02-15 0 0.340 0.335 0.355 0.335 0.340 315,200 106,844 0.3390 31.20 30.74 32.58 30.74 31.20 3,434 31.109 3.03%
2016-02-12 0 0.330 0.330 0.370 0.330 0.350 320,000 110,650 0.3458 30.29 30.29 33.96 30.29 32.12 3,487 31.734 -4.35%
2016-02-11 0 0.345 0.345 0.350 0.335 0.345 482,160 164,132 0.3404 31.66 31.66 32.12 30.74 31.66 5,254 31.241 1.47%
2016-02-05 0 0.340 0.340 0.365 0.340 0.365 256,400 88,918 0.3468 31.20 31.20 33.50 31.20 33.50 2,794 31.827 0.00%
2016-02-04 0 0.340 0.340 0.365 0.330 0.375 1,469,200 544,814 0.3708 31.20 31.20 33.50 30.29 34.42 16,009 34.032 0.00%
2016-02-03 0 0.340 0.340 0.370 0.340 0.345 256,000 88,170 0.3444 31.20 31.20 33.96 31.20 31.66 2,789 31.609 -8.11%
2016-02-02 0 0.370 0.345 0.370 0.340 0.370 222,000 76,480 0.3445 33.96 31.66 33.96 31.20 33.96 2,419 31.617 7.25%
2016-02-01 0 0.345 0.345 0.360 0.345 0.350 463,800 161,435 0.3481 31.66 31.66 33.04 31.66 32.12 5,054 31.944 0.00%
2016-01-29 0 0.345 0.370 0.375 0.345 0.345 60,000 20,700 0.3450 31.66 33.96 34.42 31.66 31.66 654 31.662 0.00%
2016-01-28 0 0.345 0.360 0.365 0.340 0.345 140,000 48,050 0.3432 31.66 33.04 33.50 31.20 31.66 1,525 31.498 0.00%
2016-01-27 0 0.345 0.340 0.360 0.340 0.360 468,000 162,720 0.3477 31.66 31.20 33.04 31.20 33.04 5,099 31.909 0.00%
2016-01-26 0 0.345 0.360 0.365 0.345 0.345 172,400 59,472 0.3450 31.66 33.04 33.50 31.66 31.66 1,879 31.659 -6.76%
2016-01-25 0 0.370 0.370 0.375 0.345 0.345 50,000 17,250 0.3450 33.96 33.96 34.42 31.66 31.66 545 31.662 1.37%
2016-01-22 0 0.365 0.365 0.370 0.340 0.370 94,000 32,020 0.3406 33.50 33.50 33.96 31.20 33.96 1,024 31.262 -2.67%
2016-01-21 0 0.375 0.345 0.375 0.360 0.375 585,000 214,580 0.3668 34.42 31.66 34.42 33.04 34.42 6,374 33.663 4.17%
2016-01-20 0 0.360 0.355 0.360 0.360 0.375 714,400 257,756 0.3608 33.04 32.58 33.04 33.04 34.42 7,784 33.112 -2.70%
2016-01-19 0 0.370 0.370 0.375 0.360 0.375 684,000 254,060 0.3714 33.96 33.96 34.42 33.04 34.42 7,453 34.088 4.23%
2016-01-18 0 0.355 0.350 0.355 0.335 0.380 1,704,000 636,810 0.3737 32.58 32.12 32.58 30.74 34.87 18,567 34.298 -2.74%
2016-01-15 0 0.365 0.365 0.370 0.335 0.365 3,110,000 1,112,360 0.3577 33.50 33.50 33.96 30.74 33.50 33,887 32.825 5.80%
2016-01-14 0 0.345 0.345 0.350 0.340 0.355 896,000 306,440 0.3420 31.66 31.66 32.12 31.20 32.58 9,763 31.388 -2.82%
2016-01-13 0 0.355 0.330 0.355 0.345 0.375 963,960 347,186 0.3602 32.58 30.29 32.58 31.66 34.42 10,504 33.054 -1.39%
2016-01-12 0 0.360 0.360 0.365 0.350 0.375 1,664,000 618,060 0.3714 33.04 33.04 33.50 32.12 34.42 18,131 34.088 0.00%
2016-01-11 0 0.360 0.340 0.360 0.345 0.360 592,000 206,340 0.3485 33.04 31.20 33.04 31.66 33.04 6,451 31.988 -1.37%
2016-01-08 0 0.365 0.340 0.365 0.345 0.365 682,000 241,500 0.3541 33.50 31.20 33.50 31.66 33.50 7,431 32.498 7.35%
2016-01-07 0 0.340 0.340 0.370 0.340 0.345 849,000 293,645 0.3459 31.20 31.20 33.96 31.20 31.66 9,251 31.742 -2.86%
2016-01-06 0 0.350 0.350 0.360 0.345 0.350 214,000 74,420 0.3478 32.12 32.12 33.04 31.66 32.12 2,332 31.915 1.45%
2016-01-05 0 0.345 0.345 0.360 0.345 0.375 1,331,200 497,366 0.3736 31.66 31.66 33.04 31.66 34.42 14,505 34.289 1.47%
2016-01-04 0 0.340 0.340 0.360 0.340 0.365 466,000 161,440 0.3464 31.20 31.20 33.04 31.20 33.50 5,078 31.794 -5.56%
2015-12-31 0 0.360 0.360 0.370 0.360 0.360 140,000 50,400 0.3600 33.04 33.04 33.96 33.04 33.04 1,525 33.039 0.00%
2015-12-30 0 0.360 0.340 0.365 0.340 0.370 374,000 133,520 0.3570 33.04 31.20 33.50 31.20 33.96 4,075 32.764 5.88%
2015-12-29 0 0.340 0.340 0.345 0.340 0.345 642,000 220,480 0.3434 31.20 31.20 31.66 31.20 31.66 6,995 31.518 -2.86%
2015-12-28 0 0.350 0.335 0.355 0.340 0.355 172,000 59,440 0.3456 32.12 30.74 32.58 31.20 32.58 1,874 31.716 -2.78%
2015-12-24 0 0.360 0.345 0.360 - - 0 0 - 33.04 31.66 33.04 - - 0 - 0.00%
2015-12-23 0 0.360 0.345 0.360 0.360 0.360 282,000 101,520 0.3600 33.04 31.66 33.04 33.04 33.04 3,073 33.039 0.00%
2015-12-22 0 0.360 0.350 0.365 0.345 0.360 282,000 99,310 0.3522 33.04 32.12 33.50 31.66 33.04 3,073 32.320 0.00%
2015-12-21 0 0.360 0.350 0.360 0.360 0.360 100,000 36,000 0.3600 33.04 32.12 33.04 33.04 33.04 1,090 33.039 2.86%
2015-12-18 0 0.350 0.350 0.365 0.340 0.360 434,800 149,812 0.3446 32.12 32.12 33.50 31.20 33.04 4,738 31.621 -2.78%
2015-12-17 0 0.360 0.350 0.365 0.345 0.370 288,200 101,114 0.3508 33.04 32.12 33.50 31.66 33.96 3,140 32.199 1.41%
2015-12-16 0 0.355 0.355 0.365 0.330 0.360 1,986,000 660,150 0.3324 32.58 32.58 33.50 30.29 33.04 21,640 30.506 4.41%
2015-12-15 0 0.340 0.330 0.345 0.330 0.340 168,000 56,520 0.3364 31.20 30.29 31.66 30.29 31.20 1,831 30.876 -2.86%
2015-12-14 0 0.350 0.330 0.350 0.325 0.350 116,000 39,690 0.3422 32.12 30.29 32.12 29.83 32.12 1,264 31.401 0.00%
2015-12-11 0 0.350 0.330 0.360 0.335 0.360 202,000 68,390 0.3386 32.12 30.29 33.04 30.74 33.04 2,201 31.072 -2.78%
2015-12-10 0 0.360 0.360 0.365 0.330 0.365 960,000 336,400 0.3504 33.04 33.04 33.50 30.29 33.50 10,460 32.159 7.46%
2015-12-09 0 0.335 0.335 0.340 0.325 0.340 1,738,000 576,390 0.3316 30.74 30.74 31.20 29.83 31.20 18,938 30.436 -2.90%
2015-12-08 0 0.345 0.330 0.345 0.330 0.370 3,494,000 1,230,440 0.3522 31.66 30.29 31.66 30.29 33.96 38,071 32.319 0.00%
2015-12-07 0 0.345 0.345 0.355 0.345 0.400 2,216,000 796,990 0.3597 31.66 31.66 32.58 31.66 36.71 24,146 33.007 -13.75%
2015-12-04 0 0.400 0.385 0.405 0.400 0.400 50,000 20,000 0.4000 36.71 35.33 37.17 36.71 36.71 545 36.710 0.00%
2015-12-03 0 0.400 0.385 0.400 0.400 0.400 586,000 234,400 0.4000 36.71 35.33 36.71 36.71 36.71 6,385 36.710 0.00%
2015-12-02 0 0.400 0.390 0.400 0.400 0.405 742,000 299,300 0.4034 36.71 35.79 36.71 36.71 37.17 8,085 37.019 1.27%
2015-12-01 0 0.395 0.385 0.410 0.380 0.395 1,919,540 754,964 0.3933 36.25 35.33 37.63 34.87 36.25 20,916 36.095 1.28%
2015-11-30 0 0.390 0.380 0.390 0.380 0.390 1,814,000 706,460 0.3894 35.79 34.87 35.79 34.87 35.79 19,766 35.742 -1.27%
2015-11-27 0 0.395 0.380 0.395 0.390 0.395 34,000 13,420 0.3947 36.25 34.87 36.25 35.79 36.25 370 36.224 1.28%
2015-11-26 0 0.390 0.380 0.390 0.390 0.390 1,362,000 531,180 0.3900 35.79 34.87 35.79 35.79 35.79 14,841 35.792 0.00%
2015-11-25 0 0.390 0.390 0.395 0.390 0.390 2,464,400 961,112 0.3900 35.79 35.79 36.25 35.79 35.79 26,853 35.792 1.30%
2015-11-24 0 0.385 0.380 0.400 0.380 0.390 222,520 84,777 0.3810 35.33 34.87 36.71 34.87 35.79 2,425 34.965 1.32%
2015-11-23 0 0.380 0.380 0.390 0.380 0.395 114,000 43,380 0.3805 34.87 34.87 35.79 34.87 36.25 1,242 34.923 -3.80%
2015-11-20 0 0.395 0.380 0.400 0.380 0.395 1,630,000 627,840 0.3852 36.25 34.87 36.71 34.87 36.25 17,761 35.350 -1.25%
2015-11-19 0 0.400 0.390 0.405 0.400 0.400 200,000 80,000 0.4000 36.71 35.79 37.17 36.71 36.71 2,179 36.710 -1.23%
2015-11-18 0 0.405 0.390 0.405 0.405 0.405 2,000 810 0.4050 37.17 35.79 37.17 37.17 37.17 22 37.169 1.25%
2015-11-17 0 0.400 0.390 0.400 0.400 0.415 1,542,000 628,690 0.4077 36.71 35.79 36.71 36.71 38.09 16,802 37.418 1.27%
2015-11-16 0 0.395 0.380 0.395 0.380 0.395 784,400 306,654 0.3909 36.25 34.87 36.25 34.87 36.25 8,547 35.879 1.28%
2015-11-13 0 0.390 0.390 0.400 0.385 0.410 774,400 301,528 0.3894 35.79 35.79 36.71 35.33 37.63 8,438 35.734 -1.27%
2015-11-12 0 0.395 0.385 0.400 0.390 0.420 3,262,000 1,291,770 0.3960 36.25 35.33 36.71 35.79 38.55 35,543 36.343 -3.66%
2015-11-11 0 0.410 0.395 0.410 0.410 0.415 158,000 65,470 0.4144 37.63 36.25 37.63 37.63 38.09 1,722 38.028 -1.20%
2015-11-10 0 0.415 0.395 0.415 0.390 0.415 172,000 70,900 0.4122 38.09 36.25 38.09 35.79 38.09 1,874 37.830 1.22%
2015-11-09 0 0.410 0.395 0.410 0.390 0.410 418,400 164,238 0.3925 37.63 36.25 37.63 35.79 37.63 4,559 36.025 -1.20%
2015-11-06 0 0.415 0.400 0.415 0.395 0.415 152,000 61,340 0.4036 38.09 36.71 38.09 36.25 38.09 1,656 37.036 3.75%
2015-11-05 0 0.400 0.400 0.405 0.400 0.420 420,000 172,420 0.4105 36.71 36.71 37.17 36.71 38.55 4,576 37.676 -2.44%
2015-11-04 0 0.410 0.410 0.420 0.400 0.420 68,340 27,409 0.4011 37.63 37.63 38.55 36.71 38.55 745 36.808 -2.38%
2015-11-03 0 0.420 0.405 0.420 0.405 0.440 802,000 344,370 0.4294 38.55 37.17 38.55 37.17 40.38 8,739 39.407 7.69%
2015-11-02 0 0.390 0.395 0.425 0.390 0.420 314,000 130,380 0.4152 35.79 36.25 39.00 35.79 38.55 3,421 38.107 -2.50%
2015-10-30 0 0.400 0.395 0.400 0.410 0.410 168,000 68,880 0.4100 36.71 36.25 36.71 37.63 37.63 1,831 37.628 -2.44%
2015-10-29 0 0.410 0.395 0.415 0.390 0.420 2,212,000 912,460 0.4125 37.63 36.25 38.09 35.79 38.55 24,102 37.858 3.80%
2015-10-28 0 0.395 0.390 0.405 0.390 0.405 1,312,000 520,560 0.3968 36.25 35.79 37.17 35.79 37.17 14,296 36.413 0.00%
2015-10-27 0 0.395 0.395 0.410 0.390 0.430 1,340,400 531,502 0.3965 36.25 36.25 37.63 35.79 39.46 14,605 36.391 -5.95%
2015-10-26 0 0.420 0.395 0.420 0.390 0.420 770,000 306,240 0.3977 38.55 36.25 38.55 35.79 38.55 8,390 36.500 1.20%
2015-10-23 0 0.415 0.395 0.415 0.410 0.415 190,000 78,010 0.4106 38.09 36.25 38.09 37.63 38.09 2,070 37.681 1.22%
2015-10-22 0 0.410 0.410 0.415 0.385 0.420 1,456,000 587,610 0.4036 37.63 37.63 38.09 35.33 38.55 15,865 37.038 -1.20%
2015-10-20 0 0.415 0.395 0.415 0.415 0.415 20,000 8,300 0.4150 38.09 36.25 38.09 38.09 38.09 218 38.087 0.00%
2015-10-19 0 0.415 0.400 0.420 0.395 0.420 158,400 65,372 0.4127 38.09 36.71 38.55 36.25 38.55 1,726 37.876 0.00%
2015-10-16 0 0.415 0.395 0.415 0.400 0.420 400,400 164,152 0.4100 38.09 36.25 38.09 36.71 38.55 4,363 37.625 3.75%
2015-10-15 0 0.400 0.400 0.430 0.395 0.420 2,407,000 1,004,880 0.4175 36.71 36.71 39.46 36.25 38.55 26,227 38.314 -2.44%
2015-10-14 0 0.410 0.405 0.410 0.380 0.420 2,136,000 838,950 0.3928 37.63 37.17 37.63 34.87 38.55 23,274 36.046 -1.20%
2015-10-13 0 0.415 0.405 0.420 0.380 0.415 1,338,000 524,520 0.3920 38.09 37.17 38.55 34.87 38.09 14,579 35.977 2.47%
2015-10-12 0 0.405 0.405 0.415 0.395 0.420 2,020,000 820,210 0.4060 37.17 37.17 38.09 36.25 38.55 22,010 37.265 -1.22%
2015-10-09 0 0.410 0.410 0.415 0.410 0.420 354,000 147,140 0.4156 37.63 37.63 38.09 37.63 38.55 3,857 38.146 -2.38%
2015-10-08 0 0.420 0.410 0.420 0.405 0.420 254,000 102,930 0.4052 38.55 37.63 38.55 37.17 38.55 2,768 37.191 2.44%
2015-10-07 0 0.410 0.405 0.410 0.405 0.420 310,000 126,050 0.4066 37.63 37.17 37.63 37.17 38.55 3,378 37.317 -2.38%
2015-10-06 0 0.420 0.420 0.425 0.400 0.450 502,000 210,460 0.4192 38.55 38.55 39.00 36.71 41.30 5,470 38.476 1.20%
2015-10-05 0 0.415 0.405 0.415 0.395 0.415 216,000 86,910 0.4024 38.09 37.17 38.09 36.25 38.09 2,354 36.927 -2.35%
2015-10-02 0 0.425 0.400 0.425 0.390 0.425 546,000 219,250 0.4016 39.00 36.71 39.00 35.79 39.00 5,949 36.853 3.66%
2015-09-30 0 0.410 0.390 0.410 0.415 0.415 100,000 41,500 0.4150 37.63 35.79 37.63 38.09 38.09 1,090 38.087 5.13%
2015-09-29 0 0.390 0.390 0.420 0.385 0.390 386,000 150,610 0.3902 35.79 35.79 38.55 35.33 35.79 4,206 35.809 -4.88%
2015-09-25 0 0.410 0.405 0.420 0.410 0.420 208,000 86,260 0.4147 37.63 37.17 38.55 37.63 38.55 2,266 38.060 -4.65%
2015-09-24 0 0.430 0.400 0.430 0.400 0.440 2,890,000 1,215,030 0.4204 39.46 36.71 39.46 36.71 40.38 31,490 38.585 7.50%
2015-09-23 0 0.400 0.390 0.420 0.390 0.435 2,218,000 911,450 0.4109 36.71 35.79 38.55 35.79 39.92 24,168 37.713 -6.98%
2015-09-22 0 0.430 0.420 0.430 0.400 0.435 1,992,400 838,562 0.4209 39.46 38.55 39.46 36.71 39.92 21,710 38.626 0.00%
2015-09-21 0 0.430 0.430 0.440 0.420 0.430 776,000 332,340 0.4283 39.46 39.46 40.38 38.55 39.46 8,455 39.305 0.00%
2015-09-18 0 0.430 0.430 0.440 0.350 0.490 18,314,000 7,944,470 0.4338 39.46 39.46 40.38 32.12 44.97 199,553 39.811 26.47%
2015-09-17 0 0.340 0.340 0.350 0.330 0.350 190,000 65,070 0.3425 31.20 31.20 32.12 30.29 32.12 2,070 31.430 -1.45%
2015-09-16 0 0.345 0.340 0.345 0.335 0.350 166,000 57,150 0.3443 31.66 31.20 31.66 30.74 32.12 1,809 31.596 2.99%
2015-09-15 0 0.335 0.335 0.350 0.300 0.370 758,000 252,220 0.3327 30.74 30.74 32.12 27.53 33.96 8,259 30.538 -5.63%
2015-09-14 0 0.355 0.350 0.370 0.350 0.370 70,000 24,750 0.3536 32.58 32.12 33.96 32.12 33.96 763 32.449 -4.05%
2015-09-11 0 0.370 0.340 0.390 - - 0 0 - 33.96 31.20 35.79 - - 0 - 0.00%
2015-09-10 0 0.370 0.345 0.380 0.370 0.380 60,000 22,260 0.3710 33.96 31.66 34.87 33.96 34.87 654 34.048 -1.33%
2015-09-09 0 0.375 0.375 0.380 0.370 0.380 165,820 61,827 0.3729 34.42 34.42 34.87 33.96 34.87 1,807 34.219 2.74%
2015-09-08 0 0.365 0.365 0.375 0.360 0.375 266,800 98,180 0.3680 33.50 33.50 34.42 33.04 34.42 2,907 33.772 1.39%
2015-09-07 0 0.360 0.360 0.365 0.360 0.385 1,436,000 538,370 0.3749 33.04 33.04 33.50 33.04 35.33 15,647 34.407 0.00%
2015-09-04 0 0.360 0.360 0.370 0.360 0.370 396,000 144,900 0.3659 33.04 33.04 33.96 33.04 33.96 4,315 33.581 0.00%
2015-09-02 0 0.360 0.360 0.380 0.360 0.370 540,000 199,680 0.3698 33.04 33.04 34.87 33.04 33.96 5,884 33.936 0.00%
2015-09-01 0 0.360 0.360 0.380 0.350 0.380 782,000 282,770 0.3616 33.04 33.04 34.87 32.12 34.87 8,521 33.186 -1.37%
2015-08-31 0 0.365 0.355 0.380 0.345 0.385 812,000 306,730 0.3777 33.50 32.58 34.87 31.66 35.33 8,848 34.668 -2.67%
2015-08-28 0 0.375 0.375 0.385 0.370 0.390 1,809,000 698,450 0.3861 34.42 34.42 35.33 33.96 35.79 19,711 35.434 1.35%
2015-08-27 0 0.370 0.340 0.380 0.370 0.390 1,610,000 601,270 0.3735 33.96 31.20 34.87 33.96 35.79 17,543 34.274 8.82%
2015-08-26 0 0.340 0.340 0.360 0.330 0.360 458,000 157,300 0.3434 31.20 31.20 33.04 30.29 33.04 4,990 31.520 1.49%
2015-08-25 0 0.335 0.335 0.340 0.325 0.365 6,133,200 2,134,950 0.3481 30.74 30.74 31.20 29.83 33.50 66,829 31.947 8.06%
2015-08-24 0 0.310 0.310 0.330 0.310 0.365 5,829,800 1,895,679 0.3252 28.45 28.45 30.29 28.45 33.50 63,523 29.842 -17.33%
2015-08-21 0 0.375 0.375 0.380 0.345 0.400 734,000 278,280 0.3791 34.42 34.42 34.87 31.66 36.71 7,998 34.794 -7.41%
2015-08-20 0 0.405 0.405 0.415 0.405 0.420 588,000 241,410 0.4106 37.17 37.17 38.09 37.17 38.55 6,407 37.679 -5.81%
2015-08-19 0 0.430 0.430 0.435 0.420 0.440 1,758,000 756,310 0.4302 39.46 39.46 39.92 38.55 40.38 19,156 39.483 -2.27%
2015-08-18 0 0.440 0.440 0.450 0.440 0.460 1,282,000 574,250 0.4479 40.38 40.38 41.30 40.38 42.22 13,969 41.109 -1.12%
2015-08-17 0 0.445 0.445 0.455 0.445 0.450 2,020,000 900,510 0.4458 40.84 40.84 41.76 40.84 41.30 22,010 40.913 -1.11%
2015-08-14 0 0.450 0.430 0.455 0.430 0.450 5,164,000 2,263,560 0.4383 41.30 39.46 41.76 39.46 41.30 56,268 40.228 0.00%
2015-08-13 0 0.450 0.445 0.450 0.445 0.460 1,392,000 625,530 0.4494 41.30 40.84 41.30 40.84 42.22 15,168 41.241 -2.17%
2015-08-12 0 0.460 0.455 0.460 0.450 0.480 3,712,600 1,748,890 0.4711 42.22 41.76 42.22 41.30 44.05 40,453 43.232 -3.16%
2015-08-11 0 0.475 0.470 0.475 0.455 0.475 8,589,440 3,984,070 0.4638 43.59 43.13 43.59 41.76 43.59 93,592 42.568 7.95%
2015-08-10 0 0.440 0.440 0.445 0.420 0.445 4,238,000 1,853,710 0.4374 40.38 40.38 40.84 38.55 40.84 46,178 40.143 4.76%
2015-08-07 0 0.420 0.420 0.425 0.415 0.425 2,003,200 839,844 0.4193 38.55 38.55 39.00 38.09 39.00 21,827 38.477 1.20%
2015-08-06 0 0.415 0.415 0.420 0.415 0.430 3,758,240 1,584,256 0.4215 38.09 38.09 38.55 38.09 39.46 40,951 38.687 -1.19%
2015-08-05 0 0.420 0.420 0.430 0.410 0.440 1,868,000 791,130 0.4235 38.55 38.55 39.46 37.63 40.38 20,354 38.868 5.00%
2015-08-04 0 0.400 0.385 0.400 0.380 0.400 1,420,000 552,940 0.3894 36.71 35.33 36.71 34.87 36.71 15,473 35.737 8.11%
2015-08-03 0 0.370 0.370 0.380 0.370 0.380 832,600 310,094 0.3724 33.96 33.96 34.87 33.96 34.87 9,072 34.181 -3.90%
2015-07-31 0 0.385 0.375 0.385 0.375 0.385 178,800 67,818 0.3793 35.33 34.42 35.33 34.42 35.33 1,948 34.810 0.00%
2015-07-30 0 0.385 0.385 0.390 0.385 0.400 2,208,400 865,854 0.3921 35.33 35.33 35.79 35.33 36.71 24,063 35.982 5.48%
2015-07-29 0 0.365 0.365 0.395 0.345 0.370 5,506,000 1,982,930 0.3601 33.50 33.50 36.25 31.66 33.96 59,995 33.052 1.39%
2015-07-28 0 0.360 0.360 0.370 0.335 0.370 3,780,000 1,362,320 0.3604 33.04 33.04 33.96 30.74 33.96 41,188 33.076 -1.37%
2015-07-27 0 0.365 0.365 0.375 0.355 0.400 4,158,000 1,544,890 0.3715 33.50 33.50 34.42 32.58 36.71 45,307 34.099 -7.59%
2015-07-24 0 0.395 0.390 0.400 0.385 0.400 1,312,000 518,930 0.3955 36.25 35.79 36.71 35.33 36.71 14,296 36.299 -1.25%
2015-07-23 0 0.400 0.385 0.400 0.350 0.400 6,376,600 2,487,392 0.3901 36.71 35.33 36.71 32.12 36.71 69,481 35.800 1.27%
2015-07-22 0 0.395 0.390 0.395 0.390 0.400 676,000 266,960 0.3949 36.25 35.79 36.25 35.79 36.71 7,366 36.243 -2.47%
2015-07-21 0 0.405 0.395 0.405 0.390 0.420 2,232,000 910,730 0.4080 37.17 36.25 37.17 35.79 38.55 24,320 37.447 -2.41%
2015-07-20 0 0.415 0.410 0.415 0.415 0.430 1,440,000 606,840 0.4214 38.09 37.63 38.09 38.09 39.46 15,691 38.675 -1.19%
2015-07-17 0 0.420 0.410 0.420 0.400 0.430 4,858,000 2,011,770 0.4141 38.55 37.63 38.55 36.71 39.46 52,934 38.005 1.20%
2015-07-16 0 0.415 0.405 0.415 0.395 0.415 1,604,000 651,160 0.4060 38.09 37.17 38.09 36.25 38.09 17,478 37.257 -3.49%
2015-07-15 0 0.430 0.395 0.430 0.395 0.430 2,553,600 1,031,989 0.4041 39.46 36.25 39.46 36.25 39.46 27,825 37.089 2.38%
2015-07-14 0 0.420 0.415 0.420 0.400 0.440 4,312,000 1,809,840 0.4197 38.55 38.09 38.55 36.71 40.38 46,985 38.520 -2.33%
2015-07-13 0 0.430 0.415 0.430 0.360 0.430 6,590,000 2,687,220 0.4078 39.46 38.09 39.46 33.04 39.46 71,806 37.423 17.81%
2015-07-10 0 0.365 0.365 0.370 0.325 0.370 5,662,000 2,020,480 0.3568 33.50 33.50 33.96 29.83 33.96 61,694 32.750 12.31%
2015-07-09 0 0.325 0.320 0.325 0.255 0.335 8,121,000 2,564,865 0.3158 29.83 29.37 29.83 23.40 30.74 88,488 28.985 12.07%
2015-07-08 0 0.290 0.280 0.300 0.240 0.300 8,786,200 2,470,290 0.2812 26.61 25.70 27.53 22.03 27.53 95,736 25.803 -17.14%
2015-07-07 0 0.350 0.325 0.350 0.325 0.360 994,000 329,330 0.3313 32.12 29.83 32.12 29.83 33.04 10,831 30.407 -9.09%
2015-07-06 0 0.385 0.350 0.385 0.295 0.400 14,694,400 4,847,222 0.3299 35.33 32.12 35.33 27.07 36.71 160,114 30.274 -1.28%
2015-07-03 0 0.390 0.330 0.390 0.380 0.400 3,476,000 1,343,860 0.3866 35.79 30.29 35.79 34.87 36.71 37,875 35.481 -3.70%
2015-07-02 0 0.405 0.395 0.410 0.395 0.415 6,468,000 2,609,500 0.4034 37.17 36.25 37.63 36.25 38.09 70,477 37.026 -1.22%
2015-06-30 0 0.410 0.410 0.415 0.390 0.410 5,604,600 2,250,561 0.4016 37.63 37.63 38.09 35.79 37.63 61,069 36.853 0.00%
2015-06-29 0 0.410 0.410 0.415 0.400 0.430 4,808,000 1,988,630 0.4136 37.63 37.63 38.09 36.71 39.46 52,389 37.959 -5.75%
2015-06-26 0 0.435 0.435 0.440 0.430 0.450 4,983,600 2,186,122 0.4387 39.92 39.92 40.38 39.46 41.30 54,302 40.258 -3.33%
2015-06-25 0 0.450 0.450 0.460 0.450 0.460 3,038,200 1,369,026 0.4506 41.30 41.30 42.22 41.30 42.22 33,105 41.354 -2.17%
2015-06-24 0 0.460 0.450 0.460 0.435 0.460 2,184,200 978,417 0.4480 42.22 41.30 42.22 39.92 42.22 23,800 41.111 2.22%
2015-06-23 0 0.450 0.445 0.450 0.440 0.460 2,821,200 1,266,166 0.4488 41.30 40.84 41.30 40.38 42.22 30,740 41.189 -1.10%
2015-06-22 0 0.455 0.450 0.455 0.450 0.460 3,419,600 1,548,056 0.4527 41.76 41.30 41.76 41.30 42.22 37,261 41.547 -2.15%
2015-06-19 0 0.465 0.460 0.470 0.460 0.470 2,538,000 1,173,692 0.4624 42.68 42.22 43.13 42.22 43.13 27,655 42.441 0.00%
2015-06-18 0 0.465 0.465 0.470 0.465 0.475 3,522,400 1,654,200 0.4696 42.68 42.68 43.13 42.68 43.59 38,381 43.100 -2.11%
2015-06-17 0 0.475 0.470 0.475 0.455 0.475 2,406,000 1,117,260 0.4644 43.59 43.13 43.59 41.76 43.59 26,216 42.617 2.15%
2015-06-16 0 0.465 0.465 0.475 0.465 0.480 4,512,000 2,127,720 0.4716 42.68 42.68 43.59 42.68 44.05 49,164 43.278 -3.12%
2015-06-15 0 0.480 0.475 0.480 0.460 0.480 6,432,800 3,060,632 0.4758 44.05 43.59 44.05 42.22 44.05 70,093 43.665 4.35%
2015-06-12 0 0.460 0.455 0.470 0.450 0.465 3,263,200 1,504,408 0.4610 42.22 41.76 43.13 41.30 42.68 35,557 42.310 1.10%
2015-06-11 0 0.455 0.455 0.460 0.450 0.460 2,612,000 1,190,830 0.4559 41.76 41.76 42.22 41.30 42.22 28,461 41.841 -1.09%
2015-06-10 0 0.460 0.460 0.465 0.460 0.475 4,460,400 2,071,566 0.4644 42.22 42.22 42.68 42.22 43.59 48,602 42.623 0.00%
2015-06-09 0 0.460 0.460 0.465 0.455 0.490 7,903,500 3,704,618 0.4687 42.22 42.22 42.68 41.76 44.97 86,118 43.018 -5.15%
2015-06-08 0 0.485 0.480 0.485 0.455 0.485 4,736,000 2,232,982 0.4715 44.51 44.05 44.51 41.76 44.51 51,605 43.271 3.19%
2015-06-05 0 0.470 0.465 0.470 0.470 0.490 8,408,800 4,036,486 0.4800 43.13 42.68 43.13 43.13 44.97 91,624 44.055 -2.08%
2015-06-04 0 0.480 0.480 0.485 0.470 0.500 12,325,200 5,948,254 0.4826 44.05 44.05 44.51 43.13 45.89 134,298 44.291 -3.03%
2015-06-03 0 0.495 0.480 0.495 0.475 0.510 13,354,400 6,580,709 0.4928 45.43 44.05 45.43 43.59 46.81 145,513 45.224 1.02%
2015-06-02 0 0.490 0.490 0.495 0.490 0.530 6,888,000 3,460,410 0.5024 44.97 44.97 45.43 44.97 48.64 75,053 46.106 -5.77%
2015-06-01 0 0.520 0.520 0.530 0.460 0.530 24,986,200 12,589,248 0.5038 47.72 47.72 48.64 42.22 48.64 272,255 46.241 13.04%
2015-05-29 0 0.460 0.460 0.465 0.450 0.465 3,783,400 1,728,896 0.4570 42.22 42.22 42.68 41.30 42.68 41,225 41.938 1.10%
2015-05-28 0 0.455 0.455 0.460 0.455 0.465 6,684,400 3,071,544 0.4595 41.76 41.76 42.22 41.76 42.68 72,835 42.171 -2.15%
2015-05-27 0 0.465 0.460 0.465 0.445 0.470 14,882,600 6,861,878 0.4611 42.68 42.22 42.68 40.84 43.13 162,164 42.314 2.20%
2015-05-26 0 0.455 0.450 0.455 0.450 0.470 9,510,400 4,374,158 0.4599 41.76 41.30 41.76 41.30 43.13 103,627 42.210 -2.15%
2015-05-22 0 0.465 0.465 0.470 0.460 0.470 6,120,000 2,845,003 0.4649 42.68 42.68 43.13 42.22 43.13 66,685 42.663 -1.06%
2015-05-21 0 0.470 0.465 0.470 0.465 0.480 6,420,000 3,016,410 0.4698 43.13 42.68 43.13 42.68 44.05 69,954 43.120 -2.08%
2015-05-20 0 0.480 0.480 0.485 0.460 0.495 9,405,800 4,542,176 0.4829 44.05 44.05 44.51 42.22 45.43 102,488 44.319 2.13%
2015-05-19 0 0.470 0.470 0.475 0.430 0.480 8,470,800 3,877,940 0.4578 43.13 43.13 43.59 39.46 44.05 92,300 42.015 -2.08%
2015-05-18 0 0.480 0.480 0.490 0.475 0.520 16,266,000 8,108,570 0.4985 44.05 44.05 44.97 43.59 47.72 177,238 45.750 -2.04%
2015-05-15 0 0.490 0.485 0.490 0.485 0.530 11,275,400 5,715,379 0.5069 44.97 44.51 44.97 44.51 48.64 122,859 46.520 -5.77%
2015-05-14 0 0.520 0.510 0.530 0.475 0.530 18,700,000 9,300,240 0.4973 47.72 46.81 48.64 43.59 48.64 203,759 45.643 13.04%
2015-05-13 0 0.460 0.460 0.465 0.445 0.465 5,233,000 2,398,222 0.4583 42.22 42.22 42.68 40.84 42.68 57,020 42.059 3.37%
2015-05-12 0 0.445 0.435 0.445 0.415 0.460 24,372,400 10,765,284 0.4417 40.84 39.92 40.84 38.09 42.22 265,567 40.537 -2.20%
2015-05-11 0 0.455 0.455 0.460 0.450 0.500 4,499,500 2,115,325 0.4701 41.76 41.76 42.22 41.30 45.89 49,028 43.146 -1.09%
2015-05-08 0 0.460 0.460 0.465 0.450 0.475 5,816,000 2,688,330 0.4622 42.22 42.22 42.68 41.30 43.59 63,372 42.421 2.22%
2015-05-07 0 0.450 0.445 0.450 0.450 0.485 9,127,200 4,215,190 0.4618 41.30 40.84 41.30 41.30 44.51 99,452 42.384 -5.26%
2015-05-06 0 0.475 0.470 0.475 0.455 0.495 10,340,400 4,912,930 0.4751 43.59 43.13 43.59 41.76 45.43 112,671 43.604 0.00%
2015-05-05 0 0.475 0.470 0.475 0.465 0.510 14,126,400 6,866,024 0.4860 43.59 43.13 43.59 42.68 46.81 153,924 44.606 -5.00%
2015-05-04 0 0.500 0.495 0.500 0.495 0.560 21,458,000 11,004,290 0.5128 45.89 45.43 45.89 45.43 51.39 233,811 47.065 -1.96%
2015-04-30 0 0.510 0.500 0.510 0.445 0.540 44,751,800 22,110,623 0.4941 46.81 45.89 46.81 40.84 49.56 487,626 45.343 14.61%
2015-04-29 0 0.445 0.440 0.445 0.405 0.470 20,522,000 9,078,550 0.4424 40.84 40.38 40.84 37.17 43.13 223,612 40.600 5.95%
2015-04-28 0 0.420 0.420 0.425 0.420 0.430 8,871,200 3,785,890 0.4268 38.55 38.55 39.00 38.55 39.46 96,663 39.166 -3.45%
2015-04-27 0 0.435 0.430 0.435 0.430 0.450 9,399,000 4,108,344 0.4371 39.92 39.46 39.92 39.46 41.30 102,414 40.115 -3.33%
2015-04-24 0 0.450 0.445 0.450 0.445 0.465 16,776,000 7,632,584 0.4550 41.30 40.84 41.30 40.84 42.68 182,795 41.755 -2.17%
2015-04-23 0 0.460 0.455 0.460 0.450 0.480 12,422,000 5,740,230 0.4621 42.22 41.76 42.22 41.30 44.05 135,353 42.409 1.10%
2015-04-22 0 0.455 0.450 0.460 0.450 0.455 3,156,800 1,434,156 0.4543 41.76 41.30 42.22 41.30 41.76 34,397 41.694 0.00%
2015-04-21 0 0.455 0.450 0.455 0.450 0.460 4,068,000 1,846,280 0.4539 41.76 41.30 41.76 41.30 42.22 44,326 41.652 2.25%
2015-04-20 0 0.445 0.440 0.445 0.445 0.460 4,713,200 2,123,004 0.4504 40.84 40.38 40.84 40.84 42.22 51,356 41.339 -2.20%
2015-04-17 0 0.455 0.450 0.455 0.440 0.465 9,412,400 4,249,018 0.4514 41.76 41.30 41.76 40.38 42.68 102,560 41.430 2.25%
2015-04-16 0 0.445 0.440 0.445 0.420 0.470 26,906,400 12,002,090 0.4461 40.84 40.38 40.84 38.55 43.13 293,178 40.938 -7.29%
2015-04-15 0 0.480 0.475 0.480 0.470 0.500 16,425,400 7,853,980 0.4782 44.05 43.59 44.05 43.13 45.89 178,975 43.883 -2.04%
2015-04-14 0 0.490 0.485 0.490 0.475 0.530 21,355,800 10,646,065 0.4985 44.97 44.51 44.97 43.59 48.64 232,698 45.751 2.08%
2015-04-13 0 0.480 0.470 0.480 0.470 0.485 11,252,800 5,384,012 0.4785 44.05 43.13 44.05 43.13 44.51 122,613 43.911 -2.04%
2015-04-10 0 0.490 0.485 0.490 0.470 0.495 3,176,800 1,524,094 0.4798 44.97 44.51 44.97 43.13 45.43 34,615 44.030 0.00%
2015-04-09 0 0.490 0.470 0.490 0.475 0.500 4,503,000 2,185,368 0.4853 44.97 43.13 44.97 43.59 45.89 49,066 44.540 -2.00%
2015-04-08 0 0.500 0.495 0.500 0.470 0.510 11,111,800 5,472,917 0.4925 45.89 45.43 45.89 43.13 46.81 121,077 45.202 1.01%
2015-04-02 0 0.495 0.485 0.495 0.485 0.500 10,791,600 5,363,906 0.4970 45.43 44.51 45.43 44.51 45.89 117,588 45.616 1.02%
2015-04-01 0 0.490 0.480 0.490 0.480 0.510 5,988,000 2,958,520 0.4941 44.97 44.05 44.97 44.05 46.81 65,247 45.344 -2.00%
2015-03-31 0 0.500 0.495 0.500 0.495 0.540 8,384,000 4,269,410 0.5092 45.89 45.43 45.89 45.43 49.56 91,354 46.735 -5.66%
2015-03-30 0 0.530 0.520 0.530 0.510 0.570 15,690,800 8,542,012 0.5444 48.64 47.72 48.64 46.81 52.31 170,971 49.962 -1.85%
2015-03-27 0 0.540 0.530 0.540 0.530 0.560 12,772,000 6,985,820 0.5470 49.56 48.64 49.56 48.64 51.39 139,167 50.198 -1.82%
2015-03-26 0 0.550 0.550 0.560 0.550 0.570 5,915,800 3,284,614 0.5552 50.48 50.48 51.39 50.48 52.31 64,460 50.956 -3.51%
2015-03-25 0 0.570 0.560 0.570 0.550 0.590 3,372,000 1,914,700 0.5678 52.31 51.39 52.31 50.48 54.15 36,742 52.112 -5.00%
2015-03-24 0 0.600 0.580 0.600 0.560 0.600 18,716,000 10,882,580 0.5815 55.06 53.23 55.06 51.39 55.06 203,934 53.363 3.45%
2015-03-23 0 0.580 0.570 0.580 0.550 0.580 6,976,800 3,966,160 0.5685 53.23 52.31 53.23 50.48 53.23 76,021 52.172 0.00%
2015-03-20 0 0.580 0.560 0.580 0.570 0.590 2,473,400 1,421,316 0.5746 53.23 51.39 53.23 52.31 54.15 26,951 52.738 -1.69%
2015-03-19 0 0.590 0.570 0.590 0.570 0.590 5,920,900 3,409,086 0.5758 54.15 52.31 54.15 52.31 54.15 64,515 52.841 1.72%
2015-03-18 0 0.580 0.570 0.580 0.570 0.580 2,282,000 1,307,520 0.5730 53.23 52.31 53.23 52.31 53.23 24,865 52.584 1.75%
2015-03-17 0 0.570 0.560 0.570 0.560 0.580 2,088,800 1,187,644 0.5686 52.31 51.39 52.31 51.39 53.23 22,760 52.181 1.79%
2015-03-16 0 0.560 0.560 0.570 0.560 0.580 2,778,000 1,583,060 0.5699 51.39 51.39 52.31 51.39 53.23 30,270 52.298 -5.08%
2015-03-13 0 0.590 0.570 0.590 0.570 0.600 4,310,000 2,536,800 0.5886 54.15 52.31 54.15 52.31 55.06 46,963 54.017 0.00%
2015-03-12 0 0.590 0.580 0.590 0.580 0.600 3,876,000 2,280,900 0.5885 54.15 53.23 54.15 53.23 55.06 42,234 54.007 0.00%
2015-03-11 0 0.590 0.580 0.590 0.570 0.600 1,848,800 1,084,500 0.5866 54.15 53.23 54.15 52.31 55.06 20,145 53.835 -1.67%
2015-03-10 0 0.600 0.580 0.600 0.590 0.620 7,162,000 4,291,440 0.5992 55.06 53.23 55.06 54.15 56.90 78,039 54.991 1.69%
2015-03-09 0 0.590 0.590 0.600 0.560 0.600 2,927,200 1,710,940 0.5845 54.15 54.15 55.06 51.39 55.06 31,895 53.642 3.51%
2015-03-06 0 0.570 0.560 0.570 0.550 0.580 2,776,000 1,569,980 0.5656 52.31 51.39 52.31 50.48 53.23 30,248 51.904 0.00%
2015-03-05 0 0.570 0.560 0.570 0.560 0.580 1,152,000 652,820 0.5667 52.31 51.39 52.31 51.39 53.23 12,552 52.007 -1.72%
2015-03-04 0 0.580 0.570 0.580 0.560 0.580 2,174,000 1,243,380 0.5719 53.23 52.31 53.23 51.39 53.23 23,688 52.489 -1.69%
2015-03-03 0 0.590 0.560 0.590 0.560 0.590 2,500,000 1,438,360 0.5753 54.15 51.39 54.15 51.39 54.15 27,241 52.802 0.00%
2015-03-02 0 0.590 0.580 0.590 0.580 0.600 1,821,000 1,065,480 0.5851 54.15 53.23 54.15 53.23 55.06 19,842 53.698 0.00%
2015-02-27 0 0.590 0.570 0.590 0.570 0.610 5,387,000 3,146,070 0.5840 54.15 52.31 54.15 52.31 55.98 58,698 53.598 1.72%
2015-02-26 0 0.580 0.580 0.590 0.550 0.620 4,242,000 2,465,600 0.5812 53.23 53.23 54.15 50.48 56.90 46,222 53.343 1.75%
2015-02-25 0 0.570 0.570 0.590 0.550 0.610 596,000 342,160 0.5741 52.31 52.31 54.15 50.48 55.98 6,494 52.687 -6.56%
2015-02-24 0 0.610 0.600 0.610 0.600 0.630 831,600 508,732 0.6118 55.98 55.06 55.98 55.06 57.82 9,061 56.143 -3.17%
2015-02-23 0 0.630 0.620 0.640 0.620 0.650 463,000 292,330 0.6314 57.82 56.90 58.74 56.90 59.65 5,045 57.945 -3.08%
2015-02-18 0 0.650 0.620 0.650 0.620 0.660 1,476,000 942,900 0.6388 59.65 56.90 59.65 56.90 60.57 16,083 58.628 3.17%
2015-02-17 0 0.630 0.610 0.630 0.610 0.630 538,000 332,660 0.6183 57.82 55.98 57.82 55.98 57.82 5,862 56.747 0.00%
2015-02-16 0 0.630 0.620 0.630 0.570 0.630 2,584,000 1,535,800 0.5943 57.82 56.90 57.82 52.31 57.82 28,156 54.546 10.53%
2015-02-13 0 0.570 0.560 0.570 0.560 0.580 961,600 542,028 0.5637 52.31 51.39 52.31 51.39 53.23 10,478 51.731 -1.72%
2015-02-12 0 0.580 0.560 0.580 0.560 0.590 2,930,000 1,678,920 0.5730 53.23 51.39 53.23 51.39 54.15 31,926 52.588 1.75%
2015-02-11 0 0.570 0.550 0.570 0.530 0.590 1,870,400 1,043,964 0.5582 52.31 50.48 52.31 48.64 54.15 20,380 51.224 -3.39%
2015-02-10 0 0.590 0.580 0.590 0.560 0.600 3,968,000 2,293,060 0.5779 54.15 53.23 54.15 51.39 55.06 43,236 53.036 0.00%
2015-02-09 0 0.590 0.580 0.600 0.580 0.600 1,326,000 781,260 0.5892 54.15 53.23 55.06 53.23 55.06 14,448 54.072 -3.28%
2015-02-06 0 0.610 0.590 0.610 0.570 0.610 4,124,000 2,437,920 0.5912 55.98 54.15 55.98 52.31 55.98 44,936 54.253 1.67%
2015-02-05 0 0.600 0.590 0.600 0.560 0.630 3,992,000 2,358,420 0.5908 55.06 54.15 55.06 51.39 57.82 43,498 54.219 -4.76%
2015-02-04 0 0.630 0.610 0.630 0.620 0.650 1,224,900 768,340 0.6273 57.82 55.98 57.82 56.90 59.65 13,347 57.567 1.61%
2015-02-03 0 0.620 0.610 0.620 0.610 0.630 2,393,000 1,479,840 0.6184 56.90 55.98 56.90 55.98 57.82 26,075 56.754 -1.59%
2015-02-02 0 0.630 0.610 0.630 0.600 0.660 2,652,000 1,673,020 0.6309 57.82 55.98 57.82 55.06 60.57 28,897 57.896 -3.08%
2015-01-30 0 0.650 0.640 0.650 0.620 0.660 4,820,000 3,100,104 0.6432 59.65 58.74 59.65 56.90 60.57 52,520 59.027 4.84%
2015-01-29 0 0.620 0.610 0.620 0.590 0.620 8,289,600 5,014,316 0.6049 56.90 55.98 56.90 54.15 56.90 90,325 55.514 5.08%
2015-01-28 0 0.590 0.580 0.590 0.580 0.620 1,416,000 839,520 0.5929 54.15 53.23 54.15 53.23 56.90 15,429 54.412 -1.67%
2015-01-27 0 0.600 0.600 0.610 0.590 0.620 1,816,000 1,094,480 0.6027 55.06 55.06 55.98 54.15 56.90 19,788 55.312 5.26%
2015-01-26 0 0.570 0.560 0.570 0.540 0.600 3,221,600 1,839,332 0.5709 52.31 51.39 52.31 49.56 55.06 35,103 52.398 7.55%
2015-01-23 0 0.530 0.520 0.530 0.510 0.530 1,111,000 574,560 0.5172 48.64 47.72 48.64 46.81 48.64 12,106 47.462 0.00%
2015-01-22 0 0.530 0.530 0.540 0.520 0.550 829,000 440,540 0.5314 48.64 48.64 49.56 47.72 50.48 9,033 48.770 0.00%
2015-01-21 0 0.530 0.530 0.540 0.530 0.530 550,000 291,500 0.5300 48.64 48.64 49.56 48.64 48.64 5,993 48.641 -1.85%
2015-01-20 0 0.540 0.520 0.540 0.530 0.540 1,568,000 843,660 0.5380 49.56 47.72 49.56 48.64 49.56 17,085 49.379 1.89%
2015-01-19 0 0.530 0.530 0.540 0.530 0.540 576,800 306,380 0.5312 48.64 48.64 49.56 48.64 49.56 6,285 48.748 0.00%
2015-01-16 0 0.530 0.530 0.550 0.530 0.530 50,000 26,500 0.5300 48.64 48.64 50.48 48.64 48.64 545 48.641 0.00%
2015-01-15 0 0.530 0.530 0.550 0.520 0.550 510,800 273,048 0.5345 48.64 48.64 50.48 47.72 50.48 5,566 49.058 0.00%
2015-01-14 0 0.530 0.520 0.530 0.500 0.560 1,774,400 925,780 0.5217 48.64 47.72 48.64 45.89 51.39 19,334 47.883 0.00%
2015-01-13 0 0.530 0.520 0.530 0.520 0.540 1,231,200 652,660 0.5301 48.64 47.72 48.64 47.72 49.56 13,415 48.650 1.92%
2015-01-12 0 0.520 0.520 0.530 0.520 0.520 92,000 47,840 0.5200 47.72 47.72 48.64 47.72 47.72 1,002 47.723 0.00%
2015-01-09 0 0.520 0.510 0.530 0.500 0.530 4,415,840 2,284,085 0.5172 47.72 46.81 48.64 45.89 48.64 48,116 47.470 0.00%
2015-01-08 0 0.520 0.485 0.520 0.490 0.520 484,000 240,400 0.4967 47.72 44.51 47.72 44.97 47.72 5,274 45.584 1.96%
2015-01-07 0 0.510 0.485 0.510 0.465 0.510 1,596,400 786,332 0.4926 46.81 44.51 46.81 42.68 46.81 17,395 45.205 -1.92%
2015-01-06 0 0.520 0.500 0.520 0.510 0.530 208,200 108,380 0.5206 47.72 45.89 47.72 46.81 48.64 2,269 47.774 -1.89%
2015-01-05 0 0.530 0.510 0.530 0.520 0.530 880,000 460,920 0.5238 48.64 46.81 48.64 47.72 48.64 9,589 48.069 -1.85%
2015-01-02 0 0.540 0.540 0.550 0.530 0.550 1,422,000 761,360 0.5354 49.56 49.56 50.48 48.64 50.48 15,494 49.138 -1.82%
2014-12-31 0 0.550 0.530 0.550 0.530 0.550 402,000 215,260 0.5355 50.48 48.64 50.48 48.64 50.48 4,380 49.143 0.00%
2014-12-30 0 0.550 0.520 0.550 0.520 0.550 711,200 381,328 0.5362 50.48 47.72 50.48 47.72 50.48 7,749 49.207 0.00%
2014-12-29 0 0.550 0.540 0.570 0.550 0.560 1,084,000 600,760 0.5542 50.48 49.56 52.31 50.48 51.39 11,812 50.862 1.85%
2014-12-24 0 0.540 0.530 0.550 0.540 0.540 80,000 43,200 0.5400 49.56 48.64 50.48 49.56 49.56 872 49.558 -3.57%
2014-12-23 0 0.560 0.540 0.560 0.540 0.560 413,400 225,394 0.5452 51.39 49.56 51.39 49.56 51.39 4,505 50.038 0.00%
2014-12-22 0 0.560 0.530 0.560 - - 400 200 0.5000 51.39 48.64 51.39 - - 4 45.887 0.00%
2014-12-19 0 0.560 0.560 0.570 0.550 0.570 3,840,800 2,144,908 0.5585 51.39 51.39 52.31 50.48 52.31 41,850 51.252 0.00%
2014-12-18 0 0.560 0.560 0.570 0.550 0.560 212,300 117,879 0.5552 51.39 51.39 52.31 50.48 51.39 2,313 50.958 -1.75%
2014-12-17 0 0.570 0.550 0.570 0.540 0.590 650,200 374,028 0.5753 52.31 50.48 52.31 49.56 54.15 7,085 52.794 0.00%
2014-12-16 0 0.570 0.540 0.570 0.540 0.570 74,000 41,780 0.5646 52.31 49.56 52.31 49.56 52.31 806 51.816 0.00%
2014-12-15 0 0.570 0.560 0.570 0.560 0.590 400,800 226,832 0.5659 52.31 51.39 52.31 51.39 54.15 4,367 51.940 -3.39%
2014-12-12 0 0.590 0.560 0.590 0.550 0.600 902,000 498,540 0.5527 54.15 51.39 54.15 50.48 55.06 9,828 50.724 3.51%
2014-12-11 0 0.570 0.570 0.580 0.570 0.580 60,000 34,780 0.5797 52.31 52.31 53.23 52.31 53.23 654 53.199 -1.72%
2014-12-10 0 0.580 0.580 0.590 0.580 0.610 550,800 328,128 0.5957 53.23 53.23 54.15 53.23 55.98 6,002 54.673 0.00%
2014-12-09 0 0.580 0.580 0.590 0.560 0.590 1,410,000 823,540 0.5841 53.23 53.23 54.15 51.39 54.15 15,364 53.603 3.57%
2014-12-08 0 0.560 0.560 0.580 0.540 0.570 1,384,000 769,360 0.5559 51.39 51.39 53.23 49.56 52.31 15,080 51.017 0.00%
2014-12-05 0 0.560 0.560 0.570 0.540 0.560 1,755,000 967,970 0.5515 51.39 51.39 52.31 49.56 51.39 19,123 50.618 0.00%
2014-12-04 0 0.560 0.560 0.570 0.550 0.570 1,088,000 610,260 0.5609 51.39 51.39 52.31 50.48 52.31 11,855 51.477 0.00%
2014-12-03 0 0.560 0.560 0.570 0.540 0.590 1,612,000 921,340 0.5716 51.39 51.39 52.31 49.56 54.15 17,565 52.454 -3.45%
2014-12-02 0 0.580 0.580 0.600 0.580 0.580 47,800 27,950 0.5847 53.23 53.23 55.06 53.23 53.23 521 53.663 -3.33%
2014-12-01 0 0.600 0.600 0.610 0.600 0.600 288,000 172,800 0.6000 55.06 55.06 55.98 55.06 55.06 3,138 55.065 0.00%
2014-11-28 0 0.600 0.600 0.610 0.590 0.610 586,680 352,087 0.6001 55.06 55.06 55.98 54.15 55.98 6,393 55.077 -1.64%
2014-11-27 0 0.610 0.610 0.620 0.600 0.610 689,000 415,330 0.6028 55.98 55.98 56.90 55.06 55.98 7,508 55.322 0.00%
2014-11-26 0 0.610 0.590 0.610 0.600 0.610 520,000 311,968 0.5999 55.98 54.15 55.98 55.06 55.98 5,666 55.059 0.00%
2014-11-25 0 0.610 0.600 0.610 0.600 0.610 868,000 523,660 0.6033 55.98 55.06 55.98 55.06 55.98 9,458 55.367 0.00%
2014-11-24 0 0.610 0.600 0.610 0.600 0.610 1,192,600 722,942 0.6062 55.98 55.06 55.98 55.06 55.98 12,995 55.633 1.67%
2014-11-21 0 0.600 0.600 0.620 0.590 0.610 1,504,000 910,180 0.6052 55.06 55.06 56.90 54.15 55.98 16,388 55.540 -1.64%
2014-11-20 0 0.610 0.600 0.620 0.610 0.620 452,400 276,052 0.6102 55.98 55.06 56.90 55.98 56.90 4,929 56.001 0.00%
2014-11-19 0 0.610 0.600 0.620 0.600 0.630 1,592,000 972,440 0.6108 55.98 55.06 56.90 55.06 57.82 17,347 56.059 -3.17%
2014-11-18 0 0.630 0.630 0.640 0.610 0.640 16,833,200 10,290,488 0.6113 57.82 57.82 58.74 55.98 58.74 183,418 56.104 3.28%
2014-11-17 0 0.610 0.610 0.630 0.610 0.630 660,000 409,740 0.6208 55.98 55.98 57.82 55.98 57.82 7,192 56.976 -3.17%
2014-11-14 0 0.630 0.630 0.640 0.610 0.660 4,918,000 3,063,560 0.6229 57.82 57.82 58.74 55.98 60.57 53,588 57.169 -1.56%
2014-11-13 0 0.640 0.640 0.650 0.640 0.670 748,000 482,500 0.6451 58.74 58.74 59.65 58.74 61.49 8,150 59.200 0.00%
2014-11-12 0 0.640 0.640 0.650 0.640 0.670 764,000 500,560 0.6552 58.74 58.74 59.65 58.74 61.49 8,325 60.129 -3.03%
2014-11-11 0 0.660 0.640 0.670 0.600 0.700 5,780,000 3,761,060 0.6507 60.57 58.74 61.49 55.06 64.24 62,980 59.718 -4.35%
2014-11-10 0 0.690 0.690 0.700 0.660 0.700 2,056,800 1,402,126 0.6817 63.32 63.32 64.24 60.57 64.24 22,411 62.563 4.55%
2014-11-07 0 0.660 0.660 0.670 0.650 0.690 836,300 551,366 0.6593 60.57 60.57 61.49 59.65 63.32 9,113 60.506 0.00%
2014-11-06 0 0.660 0.650 0.670 0.660 0.670 1,176,280 780,120 0.6632 60.57 59.65 61.49 60.57 61.49 12,817 60.866 0.00%
2014-11-05 0 0.660 0.660 0.670 0.640 0.680 892,200 591,728 0.6632 60.57 60.57 61.49 58.74 62.41 9,722 60.867 -2.94%
2014-11-04 0 0.680 0.680 0.690 0.660 0.700 2,652,000 1,817,280 0.6852 62.41 62.41 63.32 60.57 64.24 28,897 62.889 4.62%
2014-11-03 0 0.650 0.650 0.660 0.630 0.660 361,200 231,400 0.6406 59.65 59.65 60.57 57.82 60.57 3,936 58.795 1.56%
2014-10-31 0 0.640 0.630 0.640 0.620 0.640 1,328,800 839,664 0.6319 58.74 57.82 58.74 56.90 58.74 14,479 57.992 3.23%
2014-10-30 0 0.620 0.610 0.620 0.610 0.620 268,400 164,332 0.6123 56.90 55.98 56.90 55.98 56.90 2,925 56.191 0.00%
2014-10-29 0 0.620 0.610 0.630 0.600 0.630 733,600 445,388 0.6071 56.90 55.98 57.82 55.06 57.82 7,993 55.719 -3.12%
2014-10-28 0 0.640 0.630 0.640 0.600 0.640 284,000 176,600 0.6218 58.74 57.82 58.74 55.06 58.74 3,095 57.068 3.23%
2014-10-27 0 0.620 0.620 0.630 0.620 0.640 778,000 489,480 0.6292 56.90 56.90 57.82 56.90 58.74 8,477 57.740 -6.06%
2014-10-24 0 0.660 0.650 0.660 0.620 0.660 1,152,800 730,780 0.6339 60.57 59.65 60.57 56.90 60.57 12,561 58.178 3.13%
2014-10-23 0 0.640 0.630 0.650 0.640 0.640 64,000 40,960 0.6400 58.74 57.82 59.65 58.74 58.74 697 58.736 -3.03%
2014-10-22 0 0.660 0.640 0.660 0.640 0.700 3,834,400 2,622,932 0.6841 60.57 58.74 60.57 58.74 64.24 41,780 62.779 0.00%
2014-10-21 0 0.660 0.660 0.670 0.620 0.660 4,166,000 2,671,060 0.6412 60.57 60.57 61.49 56.90 60.57 45,394 58.842 8.20%
2014-10-20 0 0.610 0.600 0.620 0.600 0.610 1,630,000 983,040 0.6031 55.98 55.06 56.90 55.06 55.98 17,761 55.349 0.00%
2014-10-17 0 0.610 0.610 0.620 0.600 0.620 3,146,000 1,928,460 0.6130 55.98 55.98 56.90 55.06 56.90 34,280 56.257 3.39%
2014-10-16 0 0.590 0.590 0.600 0.580 0.600 1,433,000 840,880 0.5868 54.15 54.15 55.06 53.23 55.06 15,614 53.853 0.00%
2014-10-15 0 0.590 0.580 0.590 0.580 0.600 1,172,200 691,672 0.5901 54.15 53.23 54.15 53.23 55.06 12,773 54.153 0.00%
2014-10-14 0 0.590 0.580 0.590 0.590 0.600 2,002,400 1,183,504 0.5910 54.15 53.23 54.15 54.15 55.06 21,819 54.243 1.72%
2014-10-13 0 0.580 0.580 0.600 0.580 0.610 2,332,000 1,373,720 0.5891 53.23 53.23 55.06 53.23 55.98 25,410 54.062 -4.92%
2014-10-10 0 0.610 0.590 0.610 0.590 0.610 4,811,400 2,903,298 0.6034 55.98 54.15 55.98 54.15 55.98 52,426 55.379 0.00%
2014-10-09 0 0.610 0.600 0.610 0.600 0.630 1,770,200 1,076,456 0.6081 55.98 55.06 55.98 55.06 57.82 19,289 55.808 -3.17%
2014-10-08 0 0.630 0.620 0.630 0.600 0.630 1,836,000 1,122,640 0.6115 57.82 56.90 57.82 55.06 57.82 20,005 56.117 5.00%
2014-10-07 0 0.600 0.600 0.610 0.600 0.630 7,398,200 4,496,576 0.6078 55.06 55.06 55.98 55.06 57.82 80,612 55.780 -1.64%
2014-10-06 0 0.610 0.610 0.620 0.600 0.630 2,780,800 1,686,120 0.6063 55.98 55.98 56.90 55.06 57.82 30,300 55.647 -3.17%
2014-10-03 0 0.630 0.610 0.630 0.600 0.660 5,956,400 3,685,732 0.6188 57.82 55.98 57.82 55.06 60.57 64,902 56.789 -5.97%
2014-09-30 0 0.670 0.660 0.670 0.670 0.680 760,800 509,724 0.6700 61.49 60.57 61.49 61.49 62.41 8,290 61.488 0.00%
2014-09-29 0 0.670 0.660 0.680 0.660 0.710 10,473,000 7,028,560 0.6711 61.49 60.57 62.41 60.57 65.16 114,116 61.591 -5.63%
2014-09-26 0 0.710 0.700 0.710 0.670 0.720 7,126,000 4,975,180 0.6982 65.16 64.24 65.16 61.49 66.08 77,647 64.075 4.41%
2014-09-25 0 0.680 0.670 0.690 0.620 0.680 8,186,000 5,361,280 0.6549 62.41 61.49 63.32 56.90 62.41 89,197 60.106 6.25%
2014-09-24 0 0.640 0.640 0.650 0.620 0.660 2,349,800 1,526,526 0.6496 58.74 58.74 59.65 56.90 60.57 25,604 59.621 1.59%
2014-09-23 0 0.630 0.620 0.640 0.600 0.670 7,525,900 4,746,799 0.6307 57.82 56.90 58.74 55.06 61.49 82,004 57.885 -1.56%
2014-09-22 0 0.640 0.630 0.640 0.600 0.640 4,805,200 2,959,992 0.6160 58.74 57.82 58.74 55.06 58.74 52,359 56.533 4.92%
2014-09-19 0 0.610 0.590 0.610 0.600 0.630 6,734,000 4,105,420 0.6097 55.98 54.15 55.98 55.06 57.82 73,375 55.951 -4.69%
2014-09-18 0 0.640 0.630 0.650 0.630 0.670 1,824,000 1,175,360 0.6444 58.74 57.82 59.65 57.82 61.49 19,875 59.138 -1.54%
2014-09-17 0 0.650 0.630 0.650 0.640 0.660 8,885,800 5,766,756 0.6490 59.65 57.82 59.65 58.74 60.57 96,822 59.561 -2.99%
2014-09-16 0 0.670 0.650 0.660 0.650 0.690 4,785,200 3,157,368 0.6598 61.49 59.65 60.57 59.65 63.32 52,141 60.555 -2.90%
2014-09-15 0 0.690 0.680 0.690 0.680 0.700 5,290,000 3,663,560 0.6925 63.32 62.41 63.32 62.41 64.24 57,641 63.558 -1.43%
2014-09-12 0 0.700 0.690 0.700 0.680 0.700 7,596,000 5,259,420 0.6924 64.24 63.32 64.24 62.41 64.24 82,768 63.544 1.45%
2014-09-11 0 0.690 0.670 0.690 0.650 0.720 11,941,400 8,115,684 0.6796 63.32 61.49 63.32 59.65 66.08 130,116 62.373 -1.43%
2014-09-10 0 0.700 0.690 0.700 0.690 0.710 21,392,000 15,055,260 0.7038 64.24 63.32 64.24 63.32 65.16 233,092 64.589 -2.78%
2014-09-08 0 0.720 0.700 0.720 0.700 0.740 11,550,400 8,305,492 0.7191 66.08 64.24 66.08 64.24 67.91 125,856 65.992 0.00%
2014-09-05 0 0.720 0.690 0.720 0.680 0.740 14,508,400 10,262,940 0.7074 66.08 63.32 66.08 62.41 67.91 158,087 64.920 -2.70%
2014-09-04 0 0.740 0.730 0.740 0.700 0.740 25,942,400 18,791,528 0.7244 67.91 67.00 67.91 64.24 67.91 282,674 66.478 2.78%
2014-09-03 0 0.720 0.700 0.710 0.680 0.730 19,513,800 13,782,750 0.7063 66.08 64.24 65.16 62.41 67.00 212,627 64.821 2.86%
2014-09-02 0 0.700 0.690 0.700 0.690 0.730 6,422,000 4,531,980 0.7057 64.24 63.32 64.24 63.32 67.00 69,976 64.765 -4.11%
2014-09-01 0 0.730 0.730 0.740 0.710 0.740 5,703,400 4,145,838 0.7269 67.00 67.00 67.91 65.16 67.91 62,146 66.712 -2.67%
2014-08-29 0 0.750 0.730 0.750 0.720 0.750 2,400,000 1,766,180 0.7359 68.83 67.00 68.83 66.08 68.83 26,151 67.538 -2.60%
2014-08-28 0 0.770 0.750 0.770 0.750 0.780 21,127,000 16,257,468 0.7695 70.67 68.83 70.67 68.83 71.58 230,205 70.622 -2.53%
2014-08-27 0 0.790 0.770 0.790 0.760 0.800 12,190,000 9,543,100 0.7829 72.50 70.67 72.50 69.75 73.42 132,825 71.847 -1.25%
2014-08-26 0 0.800 0.790 0.800 0.780 0.800 7,831,200 6,230,168 0.7956 73.42 72.50 73.42 71.58 73.42 85,331 73.012 1.27%
2014-08-25 0 0.790 0.780 0.790 0.760 0.810 13,509,800 10,740,932 0.7950 72.50 71.58 72.50 69.75 74.34 147,206 72.965 1.28%
2014-08-22 0 0.780 0.780 0.790 0.730 0.810 15,390,400 12,077,268 0.7847 71.58 71.58 72.50 67.00 74.34 167,697 72.018 4.00%
2014-08-21 0 0.750 0.740 0.750 0.700 0.760 8,481,600 6,249,356 0.7368 68.83 67.91 68.83 64.24 69.75 92,417 67.621 7.14%
2014-08-20 0 0.700 0.700 0.710 0.700 0.720 3,000,000 2,108,540 0.7028 64.24 64.24 65.16 64.24 66.08 32,689 64.504 0.00%
2014-08-19 0 0.700 0.700 0.710 0.700 0.710 1,152,400 810,668 0.7035 64.24 64.24 65.16 64.24 65.16 12,557 64.560 0.00%
2014-08-18 0 0.700 0.700 0.710 0.700 0.720 1,370,800 968,356 0.7064 64.24 64.24 65.16 64.24 66.08 14,937 64.831 -1.41%
2014-08-15 0 0.710 0.700 0.710 0.690 0.720 2,764,000 1,944,440 0.7035 65.16 64.24 65.16 63.32 66.08 30,117 64.563 -1.39%
2014-08-14 0 0.720 0.720 0.750 0.700 0.770 4,694,000 3,453,400 0.7357 66.08 66.08 68.83 64.24 70.67 51,147 67.519 -5.26%
2014-08-13 0 0.760 0.760 0.770 0.750 0.780 648,200 494,666 0.7631 69.75 69.75 70.67 68.83 71.58 7,063 70.037 -2.56%
2014-08-12 0 0.780 0.760 0.780 0.760 0.780 962,000 738,320 0.7675 71.58 69.75 71.58 69.75 71.58 10,482 70.436 2.63%
2014-08-11 0 0.760 0.750 0.760 0.720 0.760 3,843,000 2,850,330 0.7417 69.75 68.83 69.75 66.08 69.75 41,874 68.069 0.00%
2014-08-08 0 0.760 0.760 0.770 0.760 0.770 1,383,400 1,053,862 0.7618 69.75 69.75 70.67 69.75 70.67 15,074 69.913 -2.56%
2014-08-07 0 0.780 0.770 0.780 0.750 0.780 964,000 746,440 0.7743 71.58 70.67 71.58 68.83 71.58 10,504 71.063 1.30%
2014-08-06 0 0.770 0.770 0.780 0.760 0.780 755,200 580,844 0.7691 70.67 70.67 71.58 69.75 71.58 8,229 70.586 1.32%
2014-08-05 0 0.760 0.760 0.770 0.760 0.780 841,200 646,888 0.7690 69.75 69.75 70.67 69.75 71.58 9,166 70.575 -1.30%
2014-08-04 0 0.770 0.770 0.780 0.750 0.780 930,000 708,320 0.7616 70.67 70.67 71.58 68.83 71.58 10,133 69.899 -1.28%
2014-08-01 0 0.780 0.780 0.790 0.750 0.780 1,082,160 828,072 0.7652 71.58 71.58 72.50 68.83 71.58 11,791 70.226 0.00%
2014-07-31 0 0.780 0.780 0.790 0.770 0.780 616,800 480,800 0.7795 71.58 71.58 72.50 70.67 71.58 6,721 71.539 -1.27%
2014-07-30 0 0.790 0.780 0.800 0.770 0.800 2,339,200 1,853,688 0.7924 72.50 71.58 73.42 70.67 73.42 25,488 72.727 -2.47%
2014-07-29 0 0.810 0.800 0.810 0.800 0.820 1,701,600 1,379,218 0.8105 74.34 73.42 74.34 73.42 75.26 18,541 74.387 0.00%
2014-07-28 0 0.810 0.810 0.820 0.810 0.840 620,000 504,640 0.8139 74.34 74.34 75.26 74.34 77.09 6,756 74.699 -1.22%
2014-07-25 0 0.820 0.820 0.840 0.810 0.830 719,600 587,372 0.8162 75.26 75.26 77.09 74.34 76.17 7,841 74.911 1.23%
2014-07-24 0 0.810 0.810 0.830 0.810 0.850 2,704,700 2,233,241 0.8257 74.34 74.34 76.17 74.34 78.01 29,471 75.778 -2.41%
2014-07-23 0 0.830 0.820 0.830 0.810 0.840 1,073,400 883,866 0.8234 76.17 75.26 76.17 74.34 77.09 11,696 75.570 3.75%
2014-07-22 0 0.800 0.800 0.810 0.790 0.830 2,303,740 1,837,289 0.7975 73.42 73.42 74.34 72.50 76.17 25,102 73.193 -1.23%
2014-07-21 0 0.810 0.810 0.830 0.790 0.820 1,354,200 1,089,614 0.8046 74.34 74.34 76.17 72.50 75.26 14,756 73.844 0.00%
2014-07-18 0 0.810 0.810 0.820 0.800 0.830 2,803,000 2,293,920 0.8184 74.34 74.34 75.26 73.42 76.17 30,542 75.107 -2.41%
2014-07-17 0 0.830 0.820 0.840 0.770 0.850 6,710,000 5,506,080 0.8206 76.17 75.26 77.09 70.67 78.01 73,114 75.308 6.41%
2014-07-16 0 0.780 0.760 0.780 0.750 0.780 2,601,200 1,968,664 0.7568 71.58 69.75 71.58 68.83 71.58 28,343 69.458 2.63%
2014-07-15 0 0.760 0.770 0.780 0.760 0.790 1,596,000 1,224,900 0.7675 69.75 70.67 71.58 69.75 72.50 17,390 70.436 0.00%
2014-07-14 0 0.760 0.760 0.770 0.740 0.830 5,486,720 4,271,796 0.7786 69.75 69.75 70.67 67.91 76.17 59,785 71.453 2.70%
2014-07-11 0 0.740 0.740 0.750 0.690 0.850 14,671,000 11,075,204 0.7549 67.91 67.91 68.83 63.32 78.01 159,859 69.281 -9.76%
2014-07-10 0 0.820 0.820 0.840 0.790 0.860 15,744,200 12,982,330 0.8246 75.26 75.26 77.09 72.50 78.93 171,552 75.676 -4.65%
2014-07-09 0 0.860 0.840 0.860 0.840 0.890 10,568,000 9,246,380 0.8749 78.93 77.09 78.93 77.09 81.68 115,151 80.298 -3.37%
2014-07-08 0 0.890 0.890 0.900 0.880 0.920 20,097,320 18,143,725 0.9028 81.68 81.68 82.60 80.76 84.43 218,985 82.854 -2.20%
2014-07-07 0 0.910 0.900 0.910 0.870 0.930 26,340,800 23,780,800 0.9028 83.52 82.60 83.52 79.84 85.35 287,015 82.856 2.25%
2014-07-04 0 0.890 0.880 0.890 0.870 0.960 19,477,800 17,505,108 0.8987 81.68 80.76 81.68 79.84 88.10 212,235 82.480 -6.32%
2014-07-03 0 0.950 0.930 0.950 0.920 0.960 17,893,000 16,792,080 0.9385 87.19 85.35 87.19 84.43 88.10 194,966 86.128 2.15%
2014-07-02 0 0.930 0.930 0.940 0.850 0.950 29,966,400 27,657,274 0.9229 85.35 85.35 86.27 78.01 87.19 326,521 84.703 8.14%
2014-06-30 0 0.860 0.850 0.860 0.810 0.870 9,218,080 7,767,784 0.8427 78.93 78.01 78.93 74.34 79.84 100,442 77.336 0.00%
2014-06-27 0 0.860 0.850 0.860 0.810 0.860 35,862,580 30,298,703 0.8449 78.93 78.01 78.93 74.34 78.93 390,767 77.537 6.17%
2014-06-26 0 0.810 0.810 0.820 0.730 0.840 37,699,000 29,811,748 0.7908 74.34 74.34 75.26 67.00 77.09 410,777 72.574 17.39%
2014-06-25 0 0.690 0.690 0.700 0.590 0.690 12,311,900 8,023,315 0.6517 63.32 63.32 64.24 54.15 63.32 134,153 59.807 16.95%
2014-06-24 0 0.590 0.580 0.600 0.580 0.600 5,164,400 3,045,408 0.5897 54.15 53.23 55.06 53.23 55.06 56,272 54.119 3.51%
2014-06-23 0 0.570 0.580 0.590 0.570 0.600 4,344,800 2,559,480 0.5891 52.31 53.23 54.15 52.31 55.06 47,342 54.064 -1.72%
2014-06-20 0 0.580 0.570 0.580 0.570 0.600 5,856,000 3,435,736 0.5867 53.23 52.31 53.23 52.31 55.06 63,808 53.845 1.75%
2014-06-19 0 0.570 0.570 0.580 0.550 0.590 8,232,640 4,723,248 0.5737 52.31 52.31 53.23 50.48 54.15 89,705 52.653 3.64%
2014-06-18 0 0.550 0.540 0.550 0.530 0.570 10,313,200 5,690,884 0.5518 50.48 49.56 50.48 48.64 52.31 112,375 50.642 3.77%
2014-06-17 0 0.530 0.520 0.530 0.510 0.530 5,148,000 2,686,940 0.5219 48.64 47.72 48.64 46.81 48.64 56,094 47.901 3.92%
2014-06-16 0 0.510 0.500 0.510 0.500 0.520 1,836,000 939,120 0.5115 46.81 45.89 46.81 45.89 47.72 20,005 46.943 -1.92%
2014-06-13 0 0.520 0.495 0.520 0.500 0.520 3,152,000 1,591,060 0.5048 47.72 45.43 47.72 45.89 47.72 34,345 46.326 4.00%
2014-06-12 0 0.500 0.495 0.510 0.485 0.530 3,402,000 1,700,580 0.4999 45.89 45.43 46.81 44.51 48.64 37,069 45.876 1.01%
2014-06-11 0 0.495 0.495 0.500 0.480 0.500 3,830,000 1,876,860 0.4900 45.43 45.43 45.89 44.05 45.89 41,733 44.974 0.00%
2014-06-10 0 0.495 0.495 0.500 0.495 0.510 4,942,000 2,476,920 0.5012 45.43 45.43 45.89 45.43 46.81 53,849 45.997 -2.94%
2014-06-09 0 0.510 0.510 0.520 0.510 0.520 1,130,000 577,000 0.5106 46.81 46.81 47.72 46.81 47.72 12,313 46.862 -1.92%
2014-06-06 0 0.520 0.520 0.530 0.510 0.530 1,522,400 787,612 0.5173 47.72 47.72 48.64 46.81 48.64 16,588 47.480 -1.89%
2014-06-05 0 0.530 0.520 0.530 0.500 0.540 7,664,000 3,943,160 0.5145 48.64 47.72 48.64 45.89 49.56 83,509 47.219 0.00%
2014-06-04 0 0.530 0.520 0.540 0.500 0.530 5,332,000 2,731,080 0.5122 48.64 47.72 49.56 45.89 48.64 58,099 47.008 1.92%
2014-06-03 0 0.520 0.520 0.530 0.510 0.570 9,436,000 5,070,980 0.5374 47.72 47.72 48.64 46.81 52.31 102,817 49.321 -8.77%
2014-05-30 0 0.570 0.560 0.570 0.560 0.630 11,594,000 6,809,180 0.5873 52.31 51.39 52.31 51.39 57.82 126,331 53.900 -3.39%
2014-05-29 0 0.590 0.590 0.600 0.520 0.600 14,684,800 8,335,386 0.5676 54.15 54.15 55.06 47.72 55.06 160,009 52.093 15.69%
2014-05-28 0 0.510 0.510 0.520 0.500 0.530 1,434,640 737,369 0.5140 46.81 46.81 47.72 45.89 48.64 15,632 47.170 0.00%
2014-05-27 0 0.510 0.510 0.520 0.490 0.510 3,984,000 1,999,340 0.5018 46.81 46.81 47.72 44.97 46.81 43,411 46.057 2.00%
2014-05-26 0 0.500 0.495 0.510 0.485 0.540 12,147,600 6,161,404 0.5072 45.89 45.43 46.81 44.51 49.56 132,363 46.549 -7.41%
2014-05-23 0 0.540 0.530 0.540 0.520 0.560 7,211,900 3,908,085 0.5419 49.56 48.64 49.56 47.72 51.39 78,582 49.732 -1.82%
2014-05-22 0 0.550 0.540 0.550 0.540 0.570 5,470,200 3,024,202 0.5529 50.48 49.56 50.48 49.56 52.31 59,605 50.738 -3.51%
2014-05-21 0 0.570 0.570 0.580 0.540 0.590 6,593,400 3,677,598 0.5578 52.31 52.31 53.23 49.56 54.15 71,843 51.189 0.00%
2014-05-20 0 0.570 0.570 0.580 0.560 0.590 5,564,000 3,203,080 0.5757 52.31 52.31 53.23 51.39 54.15 60,627 52.833 0.00%
2014-05-19 0 0.570 0.570 0.580 0.560 0.600 13,689,800 7,880,178 0.5756 52.31 52.31 53.23 51.39 55.06 149,167 52.828 3.64%
2014-05-16 0 0.550 0.540 0.550 0.530 0.600 13,472,400 7,542,756 0.5599 50.48 49.56 50.48 48.64 55.06 146,798 51.382 -6.78%
2014-05-15 0 0.590 0.580 0.600 0.500 0.600 25,626,630 14,734,777 0.5750 54.15 53.23 55.06 45.89 55.06 279,234 52.769 18.00%
2014-05-14 0 0.500 0.500 0.510 0.490 0.510 1,884,000 941,816 0.4999 45.89 45.89 46.81 44.97 46.81 20,528 45.878 -1.96%
2014-05-13 0 0.510 0.500 0.510 0.480 0.510 5,544,000 2,701,560 0.4873 46.81 45.89 46.81 44.05 46.81 60,409 44.721 3.03%
2014-05-12 0 0.495 0.490 0.495 0.480 0.520 6,720,200 3,380,810 0.5031 45.43 44.97 45.43 44.05 47.72 73,225 46.170 3.13%
2014-05-09 0 0.480 0.480 0.495 0.470 0.510 13,716,000 6,709,650 0.4892 44.05 44.05 45.43 43.13 46.81 149,453 44.895 -5.88%
2014-05-08 0 0.510 0.500 0.510 0.480 0.520 14,629,800 7,379,162 0.5044 46.81 45.89 46.81 44.05 47.72 159,410 46.291 8.51%
2014-05-07 0 0.470 0.460 0.470 0.430 0.480 11,107,600 5,175,290 0.4659 43.13 42.22 43.13 39.46 44.05 121,031 42.760 9.30%
2014-05-05 0 0.430 0.425 0.430 0.420 0.435 1,600,000 686,350 0.4290 39.46 39.00 39.46 38.55 39.92 17,434 39.369 3.61%
2014-05-02 0 0.415 0.405 0.415 0.405 0.415 658,000 270,470 0.4110 38.09 37.17 38.09 37.17 38.09 7,170 37.724 2.47%
2014-04-30 0 0.405 0.405 0.420 0.400 0.410 202,000 81,800 0.4050 37.17 37.17 38.55 36.71 37.63 2,201 37.164 -1.22%
2014-04-29 0 0.410 0.405 0.410 0.400 0.410 991,000 402,645 0.4063 37.63 37.17 37.63 36.71 37.63 10,798 37.288 1.23%
2014-04-28 0 0.405 0.405 0.410 0.400 0.405 1,276,000 514,600 0.4033 37.17 37.17 37.63 36.71 37.17 13,904 37.012 -1.22%
2014-04-25 0 0.410 0.405 0.415 0.405 0.415 723,200 297,464 0.4113 37.63 37.17 38.09 37.17 38.09 7,880 37.749 -2.38%
2014-04-24 0 0.420 0.415 0.420 0.405 0.420 1,054,200 431,997 0.4098 38.55 38.09 38.55 37.17 38.55 11,487 37.608 3.70%
2014-04-23 0 0.405 0.400 0.410 0.395 0.410 931,200 373,726 0.4013 37.17 36.71 37.63 36.25 37.63 10,147 36.833 1.25%
2014-04-22 0 0.400 0.390 0.400 0.385 0.400 974,000 382,000 0.3922 36.71 35.79 36.71 35.33 36.71 10,613 35.994 1.27%
2014-04-17 0 0.395 0.390 0.395 0.395 0.410 854,000 341,880 0.4003 36.25 35.79 36.25 36.25 37.63 9,305 36.740 -2.47%
2014-04-16 0 0.405 0.400 0.410 0.395 0.425 4,480,800 1,798,966 0.4015 37.17 36.71 37.63 36.25 39.00 48,824 36.846 3.85%
2014-04-15 0 0.390 0.385 0.390 0.380 0.390 317,000 122,300 0.3858 35.79 35.33 35.79 34.87 35.79 3,454 35.407 0.00%
2014-04-14 0 0.390 0.385 0.390 0.380 0.390 1,071,200 416,058 0.3884 35.79 35.33 35.79 34.87 35.79 11,672 35.646 0.00%
2014-04-11 0 0.390 0.385 0.390 0.380 0.390 2,865,000 1,115,165 0.3892 35.79 35.33 35.79 34.87 35.79 31,218 35.722 1.30%
2014-04-10 0 0.385 0.375 0.385 0.375 0.385 848,000 321,640 0.3793 35.33 34.42 35.33 34.42 35.33 9,240 34.810 0.00%
2014-04-09 0 0.385 0.375 0.385 0.345 0.385 1,844,000 701,740 0.3806 35.33 34.42 35.33 31.66 35.33 20,093 34.925 2.67%
2014-04-08 0 0.375 0.370 0.380 0.370 0.380 730,000 276,100 0.3782 34.42 33.96 34.87 33.96 34.87 7,954 34.711 0.00%
2014-04-07 0 0.375 0.375 0.380 0.370 0.375 1,247,800 463,485 0.3714 34.42 34.42 34.87 33.96 34.42 13,596 34.089 0.00%
2014-04-04 0 0.375 0.365 0.375 - - 0 0 - 34.42 33.50 34.42 - - 0 - -1.32%
2014-04-03 0 0.380 0.370 0.380 0.375 0.380 104,000 39,500 0.3798 34.87 33.96 34.87 34.42 34.87 1,133 34.857 -1.30%
2014-04-02 0 0.385 0.370 0.385 0.365 0.385 62,000 22,760 0.3671 35.33 33.96 35.33 33.50 35.33 676 33.690 1.32%
2014-04-01 0 0.380 0.375 0.380 0.350 0.380 830,800 306,310 0.3687 34.87 34.42 34.87 32.12 34.87 9,053 33.837 -1.30%
2014-03-31 0 0.385 0.365 0.385 0.370 0.385 1,050,000 388,820 0.3703 35.33 33.50 35.33 33.96 35.33 11,441 33.985 0.00%
2014-03-28 0 0.385 0.370 0.385 0.370 0.385 564,600 208,950 0.3701 35.33 33.96 35.33 33.96 35.33 6,152 33.965 4.05%
2014-03-27 0 0.370 0.370 0.380 0.370 0.375 1,504,000 563,810 0.3749 33.96 33.96 34.87 33.96 34.42 16,388 34.404 -5.13%
2014-03-26 0 0.390 0.375 0.390 0.390 0.395 300,800 118,484 0.3939 35.79 34.42 35.79 35.79 36.25 3,278 36.150 0.00%
2014-03-25 0 0.390 0.385 0.395 0.370 0.395 1,896,400 729,902 0.3849 35.79 35.33 36.25 33.96 36.25 20,664 35.323 2.63%
2014-03-24 0 0.380 0.380 0.385 0.340 0.385 368,000 137,010 0.3723 34.87 34.87 35.33 31.20 35.33 4,010 34.169 0.00%
2014-03-21 0 0.380 0.375 0.380 0.370 0.380 483,000 181,030 0.3748 34.87 34.42 34.87 33.96 34.87 5,263 34.398 -2.56%
2014-03-20 0 0.390 0.370 0.390 0.370 0.390 60,000 23,000 0.3833 35.79 33.96 35.79 33.96 35.79 654 35.180 0.00%
2014-03-19 0 0.390 0.380 0.390 0.370 0.390 610,400 229,172 0.3754 35.79 34.87 35.79 33.96 35.79 6,651 34.456 2.63%
2014-03-18 0 0.380 0.375 0.380 0.370 0.385 773,600 294,996 0.3813 34.87 34.42 34.87 33.96 35.33 8,429 34.996 0.00%
2014-03-17 0 0.380 0.380 0.390 0.380 0.385 374,600 142,580 0.3806 34.87 34.87 35.79 34.87 35.33 4,082 34.931 0.00%
2014-03-14 0 0.380 0.380 0.390 0.380 0.400 930,560 360,527 0.3874 34.87 34.87 35.79 34.87 36.71 10,140 35.556 -2.56%
2014-03-13 0 0.390 0.385 0.390 0.385 0.390 700,000 270,750 0.3868 35.79 35.33 35.79 35.33 35.79 7,627 35.497 0.00%
2014-03-12 0 0.390 0.380 0.390 0.380 0.390 1,108,000 425,410 0.3839 35.79 34.87 35.79 34.87 35.79 12,073 35.236 -1.27%
2014-03-11 0 0.395 0.390 0.395 0.390 0.395 831,600 326,900 0.3931 36.25 35.79 36.25 35.79 36.25 9,061 36.076 0.00%
2014-03-10 0 0.395 0.390 0.395 0.385 0.400 590,000 231,500 0.3924 36.25 35.79 36.25 35.33 36.71 6,429 36.010 0.00%
2014-03-07 0 0.395 0.390 0.400 0.380 0.395 1,642,000 632,690 0.3853 36.25 35.79 36.71 34.87 36.25 17,892 35.362 1.28%
2014-03-06 0 0.390 0.390 0.395 0.385 0.390 70,800 27,346 0.3862 35.79 35.79 36.25 35.33 35.79 771 35.447 0.00%
2014-03-05 0 0.390 0.390 0.400 0.390 0.395 1,606,200 627,865 0.3909 35.79 35.79 36.71 35.79 36.25 17,502 35.875 -1.27%
2014-03-04 0 0.395 0.395 0.400 0.390 0.395 913,200 357,670 0.3917 36.25 36.25 36.71 35.79 36.25 9,950 35.945 -1.25%
2014-03-03 0 0.400 0.400 0.410 0.395 0.410 1,506,800 605,144 0.4016 36.71 36.71 37.63 36.25 37.63 16,418 36.858 1.27%
2014-02-28 0 0.395 0.390 0.400 0.395 0.415 1,125,400 444,962 0.3954 36.25 35.79 36.71 36.25 38.09 12,263 36.286 0.00%
2014-02-27 0 0.395 0.395 0.410 0.395 0.400 868,400 345,846 0.3983 36.25 36.25 37.63 36.25 36.71 9,462 36.550 -1.25%
2014-02-26 0 0.400 0.400 0.405 0.400 0.400 138,400 55,352 0.3999 36.71 36.71 37.17 36.71 36.71 1,508 36.705 -2.44%
2014-02-25 0 0.410 0.400 0.410 0.400 0.415 4,246,040 1,712,105 0.4032 37.63 36.71 37.63 36.71 38.09 46,266 37.006 2.50%
2014-02-24 0 0.400 0.400 0.410 0.390 0.410 2,172,000 881,610 0.4059 36.71 36.71 37.63 35.79 37.63 23,667 37.251 -2.44%
2014-02-21 0 0.410 0.400 0.410 0.400 0.415 1,786,000 725,970 0.4065 37.63 36.71 37.63 36.71 38.09 19,461 37.304 2.50%
2014-02-20 0 0.400 0.395 0.400 0.390 0.400 138,000 54,020 0.3914 36.71 36.25 36.71 35.79 36.71 1,504 35.925 -1.23%
2014-02-19 0 0.405 0.400 0.405 0.390 0.405 930,000 369,110 0.3969 37.17 36.71 37.17 35.79 37.17 10,133 36.425 2.53%
2014-02-18 0 0.395 0.395 0.400 0.385 0.400 474,200 186,764 0.3939 36.25 36.25 36.71 35.33 36.71 5,167 36.146 0.00%
2014-02-17 0 0.395 0.390 0.395 0.375 0.435 8,323,200 3,212,572 0.3860 36.25 35.79 36.25 34.42 39.92 90,691 35.423 -4.82%
2014-02-14 0 0.415 0.415 0.420 0.415 0.445 1,309,000 547,615 0.4183 38.09 38.09 38.55 38.09 40.84 14,263 38.394 -1.19%
2014-02-13 0 0.420 0.415 0.425 0.405 0.425 389,200 163,378 0.4198 38.55 38.09 39.00 37.17 39.00 4,241 38.525 -1.18%
2014-02-12 0 0.425 0.420 0.430 0.425 0.435 601,000 257,500 0.4285 39.00 38.55 39.46 39.00 39.92 6,549 39.321 -3.41%
2014-02-11 0 0.440 0.425 0.440 0.425 0.440 1,670,800 716,294 0.4287 40.38 39.00 40.38 39.00 40.38 18,205 39.345 3.53%
2014-02-10 0 0.425 0.425 0.430 0.425 0.425 532,400 226,264 0.4250 39.00 39.00 39.46 39.00 39.00 5,801 39.003 -1.16%
2014-02-07 0 0.430 0.430 0.435 0.430 0.440 1,002,000 436,870 0.4360 39.46 39.46 39.92 39.46 40.38 10,918 40.014 -2.27%
2014-02-06 0 0.440 0.435 0.440 0.425 0.440 1,120,800 484,048 0.4319 40.38 39.92 40.38 39.00 40.38 12,212 39.635 1.15%
2014-02-05 0 0.435 0.425 0.435 0.420 0.435 1,460,800 622,250 0.4260 39.92 39.00 39.92 38.55 39.92 15,917 39.093 -1.14%
2014-02-04 0 0.440 0.415 0.440 0.415 0.440 1,100,800 457,750 0.4158 40.38 38.09 40.38 38.09 40.38 11,995 38.163 0.00%
2014-01-30 0 0.440 0.435 0.445 0.440 0.440 120,000 52,300 0.4358 40.38 39.92 40.84 40.38 40.38 1,308 39.999 2.33%
2014-01-29 0 0.430 0.430 0.435 0.430 0.435 2,586,000 1,119,790 0.4330 39.46 39.46 39.92 39.46 39.92 28,178 39.740 0.00%
2014-01-28 0 0.430 0.420 0.435 - - 0 0 - 39.46 38.55 39.92 - - 0 - 0.00%
2014-01-27 0 0.430 0.425 0.435 0.420 0.430 3,172,000 1,348,150 0.4250 39.46 39.00 39.92 38.55 39.46 34,563 39.006 1.18%
2014-01-24 0 0.425 0.425 0.430 0.425 0.440 1,700,000 730,070 0.4295 39.00 39.00 39.46 39.00 40.38 18,524 39.413 -3.41%
2014-01-23 0 0.440 0.430 0.440 0.425 0.440 726,000 312,460 0.4304 40.38 39.46 40.38 39.00 40.38 7,911 39.499 1.15%
2014-01-22 0 0.435 0.425 0.435 0.425 0.435 2,692,000 1,153,190 0.4284 39.92 39.00 39.92 39.00 39.92 29,333 39.314 1.16%
2014-01-21 0 0.430 0.430 0.440 0.425 0.430 1,464,600 629,026 0.4295 39.46 39.46 40.38 39.00 39.46 15,959 39.416 -2.27%
2014-01-20 0 0.440 0.435 0.445 0.440 0.440 202,800 89,216 0.4399 40.38 39.92 40.84 40.38 40.38 2,210 40.374 0.00%
2014-01-17 0 0.440 0.435 0.440 0.430 0.440 2,670,000 1,153,610 0.4321 40.38 39.92 40.38 39.46 40.38 29,093 39.653 1.15%
2014-01-16 0 0.435 0.435 0.440 0.435 0.450 642,000 280,680 0.4372 39.92 39.92 40.38 39.92 41.30 6,995 40.124 -3.33%
2014-01-15 0 0.450 0.440 0.450 0.430 0.450 1,406,300 614,554 0.4370 41.30 40.38 41.30 39.46 41.30 15,323 40.106 1.12%
2014-01-14 0 0.445 0.440 0.445 0.440 0.450 1,004,000 444,310 0.4425 40.84 40.38 40.84 40.38 41.30 10,940 40.614 0.00%
2014-01-13 0 0.445 0.440 0.445 0.440 0.455 2,122,400 943,068 0.4443 40.84 40.38 40.84 40.38 41.76 23,126 40.779 0.00%
2014-01-10 0 0.445 0.445 0.450 0.440 0.455 937,200 416,518 0.4444 40.84 40.84 41.30 40.38 41.76 10,212 40.787 0.00%
2014-01-09 0 0.445 0.445 0.455 0.445 0.465 2,546,000 1,149,750 0.4516 40.84 40.84 41.76 40.84 42.68 27,742 41.445 -1.11%
2014-01-08 0 0.450 0.445 0.455 0.445 0.455 3,014,000 1,354,430 0.4494 41.30 40.84 41.76 40.84 41.76 32,841 41.242 0.00%
2014-01-07 0 0.450 0.450 0.455 0.445 0.470 514,600 235,342 0.4573 41.30 41.30 41.76 40.84 43.13 5,607 41.971 -2.17%
2014-01-06 0 0.460 0.450 0.460 0.435 0.475 3,408,000 1,530,700 0.4491 42.22 41.30 42.22 39.92 43.59 37,134 41.221 3.37%
2014-01-03 0 0.445 0.435 0.450 0.435 0.450 3,560,000 1,574,170 0.4422 40.84 39.92 41.30 39.92 41.30 38,791 40.581 -1.11%
2014-01-02 0 0.450 0.440 0.455 0.430 0.460 3,234,000 1,421,810 0.4396 41.30 40.38 41.76 39.46 42.22 35,238 40.348 0.00%
2013-12-31 0 0.450 0.440 0.450 0.440 0.450 554,000 243,800 0.4401 41.30 40.38 41.30 40.38 41.30 6,037 40.388 0.00%
2013-12-30 0 0.450 0.440 0.450 0.440 0.465 1,078,200 485,746 0.4505 41.30 40.38 41.30 40.38 42.68 11,748 41.346 1.12%
2013-12-27 0 0.445 0.440 0.445 0.435 0.465 6,308,000 2,783,820 0.4413 40.84 40.38 40.84 39.92 42.68 68,733 40.502 -4.30%
2013-12-24 0 0.465 0.465 0.475 0.460 0.500 6,079,400 2,880,370 0.4738 42.68 42.68 43.59 42.22 45.89 66,243 43.482 -6.06%
2013-12-23 0 0.495 0.490 0.495 0.410 0.495 38,354,000 17,295,940 0.4510 45.43 44.97 45.43 37.63 45.43 417,914 41.386 17.86%
2013-12-20 0 0.420 0.410 0.420 0.395 0.420 3,982,000 1,622,410 0.4074 38.55 37.63 38.55 36.25 38.55 43,389 37.392 2.44%
2013-12-19 0 0.410 0.400 0.410 0.390 0.420 19,485,200 7,999,814 0.4106 37.63 36.71 37.63 35.79 38.55 212,315 37.679 3.80%
2013-12-18 0 0.395 0.385 0.395 0.385 0.395 502,600 195,682 0.3893 36.25 35.33 36.25 35.33 36.25 5,476 35.732 -1.25%
2013-12-17 0 0.400 0.390 0.400 0.390 0.400 1,316,000 516,150 0.3922 36.71 35.79 36.71 35.79 36.71 14,339 35.995 -1.23%
2013-12-16 0 0.405 0.395 0.405 0.395 0.405 118,000 46,710 0.3958 37.17 36.25 37.17 36.25 37.17 1,286 36.329 -1.22%
2013-12-13 0 0.410 0.395 0.410 0.395 0.410 859,600 342,700 0.3987 37.63 36.25 37.63 36.25 37.63 9,366 36.588 1.23%
2013-12-12 0 0.405 0.395 0.405 0.395 0.410 1,010,600 405,478 0.4012 37.17 36.25 37.17 36.25 37.63 11,012 36.822 -1.22%
2013-12-11 0 0.410 0.395 0.410 0.395 0.410 2,025,800 809,484 0.3996 37.63 36.25 37.63 36.25 37.63 22,074 36.672 0.00%
2013-12-10 0 0.410 0.405 0.410 0.405 0.420 839,600 342,764 0.4082 37.63 37.17 37.63 37.17 38.55 9,148 37.467 -2.38%
2013-12-09 0 0.420 0.415 0.420 0.420 0.435 3,028,800 1,311,020 0.4329 38.55 38.09 38.55 38.55 39.92 33,002 39.725 -2.33%
2013-12-06 0 0.430 0.430 0.435 0.420 0.440 1,023,820 439,238 0.4290 39.46 39.46 39.92 38.55 40.38 11,156 39.373 -2.27%
2013-12-05 0 0.440 0.435 0.440 0.395 0.455 4,766,800 2,048,592 0.4298 40.38 39.92 40.38 36.25 41.76 51,940 39.441 8.64%
2013-12-04 0 0.405 0.395 0.405 0.390 0.405 2,290,200 911,962 0.3982 37.17 36.25 37.17 35.79 37.17 24,955 36.545 -1.22%
2013-12-03 0 0.410 0.400 0.410 0.395 0.410 1,240,000 499,080 0.4025 37.63 36.71 37.63 36.25 37.63 13,511 36.938 -1.20%
2013-12-02 0 0.415 0.400 0.415 0.405 0.415 514,000 209,270 0.4071 38.09 36.71 38.09 37.17 38.09 5,601 37.365 0.00%
2013-11-29 0 0.415 0.405 0.415 0.405 0.415 1,010,000 414,120 0.4100 38.09 37.17 38.09 37.17 38.09 11,005 37.630 0.00%
2013-11-28 0 0.415 0.410 0.420 - - 0 0 - 38.09 37.63 38.55 - - 0 - 0.00%
2013-11-27 0 0.415 0.405 0.415 0.405 0.420 912,000 374,720 0.4109 38.09 37.17 38.09 37.17 38.55 9,937 37.708 -1.19%
2013-11-26 0 0.420 0.410 0.420 0.410 0.420 1,373,000 566,850 0.4129 38.55 37.63 38.55 37.63 38.55 14,961 37.890 0.00%
2013-11-25 0 0.420 0.415 0.420 0.410 0.430 860,000 359,690 0.4182 38.55 38.09 38.55 37.63 39.46 9,371 38.384 0.00%
2013-11-22 0 0.420 0.420 0.425 0.415 0.430 1,082,000 454,770 0.4203 38.55 38.55 39.00 38.09 39.46 11,790 38.573 0.00%
2013-11-21 0 0.420 0.420 0.430 0.420 0.425 410,000 172,500 0.4207 38.55 38.55 39.46 38.55 39.00 4,467 38.613 -2.33%
2013-11-20 0 0.430 0.425 0.435 0.420 0.435 323,600 138,710 0.4286 39.46 39.00 39.92 38.55 39.92 3,526 39.339 1.18%
2013-11-19 0 0.425 0.425 0.430 0.420 0.445 1,290,800 563,738 0.4367 39.00 39.00 39.46 38.55 40.84 14,065 40.081 0.00%
2013-11-18 0 0.425 0.420 0.430 0.425 0.430 356,400 151,932 0.4263 39.00 38.55 39.46 39.00 39.46 3,883 39.123 -1.16%
2013-11-15 0 0.430 0.430 0.440 0.425 0.430 204,000 87,480 0.4288 39.46 39.46 40.38 39.00 39.46 2,223 39.355 0.00%
2013-11-14 0 0.430 0.430 0.435 0.410 0.455 1,825,200 805,492 0.4413 39.46 39.46 39.92 37.63 41.76 19,888 40.502 4.88%
2013-11-13 0 0.410 0.405 0.410 0.405 0.420 1,446,000 593,770 0.4106 37.63 37.17 37.63 37.17 38.55 15,756 37.685 -3.53%
2013-11-12 0 0.425 0.420 0.430 0.420 0.430 844,000 361,600 0.4284 39.00 38.55 39.46 38.55 39.46 9,196 39.320 -1.16%
2013-11-11 0 0.430 0.425 0.430 0.420 0.430 468,000 196,720 0.4203 39.46 39.00 39.46 38.55 39.46 5,099 38.577 2.38%
2013-11-08 0 0.420 0.420 0.430 0.415 0.420 114,000 47,810 0.4194 38.55 38.55 39.46 38.09 38.55 1,242 38.489 -3.45%
2013-11-07 0 0.435 0.425 0.440 0.425 0.435 740,000 315,170 0.4259 39.92 39.00 40.38 39.00 39.92 8,063 39.087 -1.14%
2013-11-06 0 0.440 0.430 0.440 0.425 0.450 209,000 89,865 0.4300 40.38 39.46 40.38 39.00 41.30 2,277 39.461 2.33%
2013-11-05 0 0.430 0.430 0.435 0.430 0.430 1,080,000 464,400 0.4300 39.46 39.46 39.92 39.46 39.46 11,768 39.463 0.00%
2013-11-04 0 0.430 0.430 0.435 0.430 0.430 256,800 110,408 0.4299 39.46 39.46 39.92 39.46 39.46 2,798 39.457 1.18%
2013-11-01 0 0.425 0.425 0.430 0.425 0.430 340,000 145,500 0.4279 39.00 39.00 39.46 39.00 39.46 3,705 39.274 -1.16%
2013-10-31 0 0.430 0.425 0.440 0.430 0.430 550,800 236,828 0.4300 39.46 39.00 40.38 39.46 39.46 6,002 39.461 0.00%
2013-10-30 0 0.430 0.430 0.435 0.430 0.440 140,000 61,200 0.4371 39.46 39.46 39.92 39.46 40.38 1,525 40.119 0.00%
2013-10-29 0 0.430 0.430 0.435 0.420 0.445 713,780 307,400 0.4307 39.46 39.46 39.92 38.55 40.84 7,778 39.524 3.61%
2013-10-28 0 0.415 0.410 0.425 0.415 0.420 614,000 256,520 0.4178 38.09 37.63 39.00 38.09 38.55 6,690 38.342 0.00%
2013-10-25 0 0.415 0.415 0.420 0.400 0.420 1,436,000 598,660 0.4169 38.09 38.09 38.55 36.71 38.55 15,647 38.260 -1.19%
2013-10-24 0 0.420 0.415 0.420 0.420 0.425 2,704,000 1,136,870 0.4204 38.55 38.09 38.55 38.55 39.00 29,463 38.586 -2.33%
2013-10-23 0 0.430 0.425 0.435 0.420 0.430 899,600 386,246 0.4294 39.46 39.00 39.92 38.55 39.46 9,802 39.404 0.00%
2013-10-22 0 0.430 0.430 0.435 0.430 0.435 1,370,800 591,148 0.4312 39.46 39.46 39.92 39.46 39.92 14,937 39.577 -1.15%
2013-10-21 0 0.435 0.435 0.445 0.435 0.450 1,231,000 541,805 0.4401 39.92 39.92 40.84 39.92 41.30 13,413 40.393 -1.14%
2013-10-18 0 0.440 0.440 0.445 0.435 0.445 915,200 402,494 0.4398 40.38 40.38 40.84 39.92 40.84 9,972 40.361 0.00%
2013-10-17 0 0.440 0.435 0.440 0.435 0.445 824,000 360,830 0.4379 40.38 39.92 40.38 39.92 40.84 8,978 40.188 -1.12%
2013-10-16 0 0.445 0.445 0.450 0.445 0.455 600,000 270,000 0.4500 40.84 40.84 41.30 40.84 41.76 6,538 41.299 -1.11%
2013-10-15 0 0.450 0.445 0.455 0.440 0.460 1,496,000 674,450 0.4508 41.30 40.84 41.76 40.38 42.22 16,301 41.375 0.00%
2013-10-11 0 0.450 0.445 0.460 0.450 0.470 8,520,200 3,931,724 0.4615 41.30 40.84 42.22 41.30 43.13 92,838 42.350 1.12%
2013-10-10 0 0.445 0.435 0.450 0.445 0.450 2,852,000 1,279,830 0.4487 40.84 39.92 41.30 40.84 41.30 31,076 41.184 0.00%
2013-10-09 0 0.445 0.440 0.445 0.410 0.445 3,834,800 1,657,926 0.4323 40.84 40.38 40.84 37.63 40.84 41,785 39.678 7.23%
2013-10-08 0 0.415 0.410 0.415 0.400 0.435 12,706,000 5,242,620 0.4126 38.09 37.63 38.09 36.71 39.92 138,447 37.867 -4.60%
2013-10-07 0 0.435 0.425 0.435 0.415 0.445 8,481,600 3,669,050 0.4326 39.92 39.00 39.92 38.09 40.84 92,417 39.701 0.00%
2013-10-04 0 0.435 0.430 0.435 0.430 0.455 17,288,000 7,648,390 0.4424 39.92 39.46 39.92 39.46 41.76 188,374 40.602 -1.14%
2013-10-03 0 0.440 0.440 0.445 0.440 0.475 12,081,000 5,476,770 0.4533 40.38 40.38 40.84 40.38 43.59 131,637 41.605 0.00%
2013-10-02 0 0.440 0.435 0.440 0.440 0.485 6,892,000 3,146,428 0.4565 40.38 39.92 40.38 40.38 44.51 75,097 41.898 -8.33%
2013-09-30 0 0.480 0.480 0.485 0.470 0.490 2,272,000 1,093,550 0.4813 44.05 44.05 44.51 43.13 44.97 24,756 44.173 -2.04%
2013-09-27 0 0.490 0.490 0.495 0.485 0.520 5,530,600 2,801,688 0.5066 44.97 44.97 45.43 44.51 47.72 60,263 46.491 -1.01%
2013-09-26 0 0.495 0.495 0.500 0.470 0.500 7,160,000 3,531,420 0.4932 45.43 45.43 45.89 43.13 45.89 78,017 45.265 5.32%
2013-09-25 0 0.470 0.465 0.470 0.455 0.480 6,594,400 3,067,150 0.4651 43.13 42.68 43.13 41.76 44.05 71,854 42.686 0.00%
2013-09-24 0 0.470 0.470 0.475 0.460 0.485 2,332,000 1,110,770 0.4763 43.13 43.13 43.59 42.22 44.51 25,410 43.714 -2.08%
2013-09-23 0 0.480 0.480 0.485 0.480 0.500 2,976,000 1,465,100 0.4923 44.05 44.05 44.51 44.05 45.89 32,427 45.181 -3.03%
2013-09-19 0 0.495 0.490 0.495 0.470 0.510 2,394,600 1,185,015 0.4949 45.43 44.97 45.43 43.13 46.81 26,092 45.417 4.21%
2013-09-18 0 0.475 0.470 0.475 0.470 0.480 4,512,000 2,134,580 0.4731 43.59 43.13 43.59 43.13 44.05 49,164 43.418 -1.04%
2013-09-17 0 0.480 0.475 0.480 0.475 0.540 23,630,000 11,661,312 0.4935 44.05 43.59 44.05 43.59 49.56 257,478 45.291 -5.88%
2013-09-16 1 - - - - - 0 0 - 46.81 - - - - 0 - 0.00%
2013-09-13 1 0.510 0.500 0.520 0.445 0.520 12,430,000 6,086,380 0.4897 46.81 45.89 47.72 40.84 47.72 135,440 44.938 14.61%
2013-09-12 0 0.445 0.440 0.445 0.440 0.445 3,156,400 1,404,458 0.4450 40.84 40.38 40.84 40.38 40.84 34,393 40.836 0.00%
2013-09-11 0 0.445 0.440 0.445 0.440 0.450 9,980,000 4,435,360 0.4444 40.84 40.38 40.84 40.38 41.30 108,744 40.787 0.00%
2013-09-10 0 0.445 0.440 0.445 0.440 0.445 3,790,000 1,673,040 0.4414 40.84 40.38 40.84 40.38 40.84 41,297 40.513 0.00%
2013-09-09 0 0.445 0.440 0.445 0.440 0.450 1,992,000 885,490 0.4445 40.84 40.38 40.84 40.38 41.30 21,705 40.796 0.00%
2013-09-06 0 0.445 0.440 0.445 0.440 0.450 4,294,000 1,914,860 0.4459 40.84 40.38 40.84 40.38 41.30 46,788 40.926 -1.11%
2013-09-05 0 0.450 0.445 0.450 0.445 0.465 24,571,600 11,090,508 0.4514 41.30 40.84 41.30 40.84 42.68 267,738 41.423 -3.23%
2013-09-04 0 0.465 0.460 0.465 0.450 0.465 2,963,200 1,342,188 0.4530 42.68 42.22 42.68 41.30 42.68 32,288 41.570 0.00%
2013-09-03 0 0.465 0.460 0.465 0.445 0.470 10,057,200 4,631,654 0.4605 42.68 42.22 42.68 40.84 43.13 109,586 42.265 5.68%
2013-09-02 0 0.440 0.440 0.445 0.435 0.445 1,290,600 564,682 0.4375 40.38 40.38 40.84 39.92 40.84 14,063 40.155 0.00%
2013-08-30 0 0.440 0.435 0.445 0.435 0.445 3,200,200 1,409,244 0.4404 40.38 39.92 40.84 39.92 40.84 34,870 40.414 -1.12%
2013-08-29 0 0.445 0.440 0.445 0.440 0.445 821,000 362,770 0.4419 40.84 40.38 40.84 40.38 40.84 8,946 40.552 1.14%
2013-08-28 0 0.440 0.440 0.445 0.440 0.445 3,373,200 1,490,034 0.4417 40.38 40.38 40.84 40.38 40.84 36,755 40.539 -1.12%
2013-08-27 0 0.445 0.440 0.445 0.440 0.445 1,595,760 707,719 0.4435 40.84 40.38 40.84 40.38 40.84 17,388 40.702 -1.11%
2013-08-26 0 0.450 0.445 0.450 0.440 0.450 6,126,000 2,734,900 0.4464 41.30 40.84 41.30 40.38 41.30 66,750 40.972 1.12%
2013-08-23 0 0.445 0.440 0.445 0.435 0.445 1,510,600 669,912 0.4435 40.84 40.38 40.84 39.92 40.84 16,460 40.700 0.00%
2013-08-22 0 0.445 0.440 0.445 0.440 0.450 36,239,000 15,967,870 0.4406 40.84 40.38 40.84 40.38 41.30 394,868 40.438 0.00%
2013-08-21 0 0.445 0.440 0.450 0.430 0.465 39,120,000 17,334,580 0.4431 40.84 40.38 41.30 39.46 42.68 426,260 40.667 -4.30%
2013-08-20 0 0.465 0.460 0.465 0.440 0.490 50,094,000 22,462,300 0.4484 42.68 42.22 42.68 40.38 44.97 545,836 41.152 4.49%
2013-08-19 0 0.445 0.445 0.450 0.445 0.465 32,636,000 14,615,400 0.4478 40.84 40.84 41.30 40.84 42.68 355,609 41.100 0.00%
2013-08-16 0 0.445 0.440 0.445 0.445 0.455 6,700,800 2,991,614 0.4465 40.84 40.38 40.84 40.84 41.76 73,013 40.973 -1.11%
2013-08-15 0 0.450 0.445 0.455 0.445 0.465 3,144,000 1,424,870 0.4532 41.30 40.84 41.76 40.84 42.68 34,258 41.593 0.00%
2013-08-13 0 0.450 0.445 0.450 0.445 0.460 3,208,400 1,445,002 0.4504 41.30 40.84 41.30 40.84 42.22 34,959 41.334 0.00%
2013-08-12 0 0.450 0.450 0.455 0.450 0.465 6,812,000 3,077,400 0.4518 41.30 41.30 41.76 41.30 42.68 74,225 41.460 -2.17%
2013-08-09 0 0.460 0.455 0.460 0.450 0.510 21,916,300 10,215,039 0.4661 42.22 41.76 42.22 41.30 46.81 238,805 42.776 -6.12%
2013-08-08 0 0.490 0.490 0.495 0.490 0.600 20,031,600 10,605,638 0.5294 44.97 44.97 45.43 44.97 55.06 218,269 48.590 -18.33%
2013-08-07 0 0.600 0.600 0.610 0.440 0.630 21,976,040 11,948,200 0.5437 55.06 55.06 55.98 40.38 57.82 239,456 49.897 36.36%
2013-08-06 0 0.440 0.440 0.450 0.440 0.450 3,962,000 1,757,900 0.4437 40.38 40.38 41.30 40.38 41.30 43,171 40.720 -1.12%
2013-08-05 0 0.445 0.440 0.445 0.435 0.445 2,613,600 1,150,652 0.4403 40.84 40.38 40.84 39.92 40.84 28,478 40.404 1.14%
2013-08-02 0 0.440 0.440 0.445 0.440 0.445 1,630,800 721,426 0.4424 40.38 40.38 40.84 40.38 40.84 17,770 40.599 0.00%
2013-08-01 0 0.440 0.440 0.445 0.440 0.445 3,001,600 1,330,812 0.4434 40.38 40.38 40.84 40.38 40.84 32,706 40.690 -1.12%
2013-07-31 0 0.445 0.440 0.445 0.440 0.445 2,815,600 1,241,896 0.4411 40.84 40.38 40.84 40.38 40.84 30,679 40.480 1.14%
2013-07-30 0 0.440 0.440 0.450 0.435 0.450 4,260,000 1,885,110 0.4425 40.38 40.38 41.30 39.92 41.30 46,418 40.612 -1.12%
2013-07-29 0 0.445 0.435 0.450 0.430 0.450 3,663,700 1,602,734 0.4375 40.84 39.92 41.30 39.46 41.30 39,921 40.148 1.14%
2013-07-26 0 0.440 0.440 0.445 0.435 0.450 23,374,000 10,186,670 0.4358 40.38 40.38 40.84 39.92 41.30 254,688 39.997 0.00%
2013-07-25 0 0.440 0.435 0.440 0.435 0.450 21,084,000 9,295,340 0.4409 40.38 39.92 40.38 39.92 41.30 229,736 40.461 -1.12%
2013-07-24 0 0.445 0.445 0.450 0.445 0.455 1,042,000 468,570 0.4497 40.84 40.84 41.30 40.84 41.76 11,354 41.270 0.00%
2013-07-23 0 0.445 0.445 0.450 0.445 0.450 754,280 338,148 0.4483 40.84 40.84 41.30 40.84 41.30 8,219 41.143 0.00%
2013-07-22 0 0.445 0.435 0.445 0.440 0.450 15,062,800 6,647,356 0.4413 40.84 39.92 40.84 40.38 41.30 164,128 40.501 -1.11%
2013-07-19 0 0.450 0.445 0.450 0.440 0.460 38,195,000 16,891,360 0.4422 41.30 40.84 41.30 40.38 42.22 416,181 40.587 -1.10%
2013-07-18 0 0.455 0.450 0.455 0.450 0.470 6,886,360 3,158,327 0.4586 41.76 41.30 41.76 41.30 43.13 75,035 42.091 -1.09%
2013-07-17 0 0.460 0.455 0.460 0.455 0.460 6,633,200 3,021,162 0.4555 42.22 41.76 42.22 41.76 42.22 72,277 41.800 1.10%
2013-07-16 0 0.455 0.455 0.460 0.445 0.455 4,864,000 2,191,890 0.4506 41.76 41.76 42.22 40.84 41.76 52,999 41.357 2.25%
2013-07-15 0 0.445 0.445 0.450 0.445 0.460 3,085,000 1,388,740 0.4502 40.84 40.84 41.30 40.84 42.22 33,615 41.313 -5.32%
2013-07-12 0 0.470 0.460 0.465 0.435 0.500 42,425,965 18,903,264 0.4456 43.13 42.22 42.68 39.92 45.89 462,283 40.891 4.44%
2013-07-11 0 0.450 0.445 0.460 0.430 0.455 34,746,040 15,314,081 0.4407 41.30 40.84 42.22 39.46 41.76 378,601 40.449 3.45%
2013-07-10 0 0.435 0.435 0.440 0.435 0.445 664,440 290,421 0.4371 39.92 39.92 40.38 39.92 40.84 7,240 40.114 -2.25%
2013-07-09 0 0.445 0.440 0.445 0.445 0.445 144,000 64,080 0.4450 40.84 40.38 40.84 40.84 40.84 1,569 40.840 1.14%
2013-07-08 0 0.440 0.430 0.440 0.415 0.440 816,800 351,320 0.4301 40.38 39.46 40.38 38.09 40.38 8,900 39.474 2.33%
2013-07-05 0 0.430 0.430 0.440 0.430 0.440 1,016,000 441,080 0.4341 39.46 39.46 40.38 39.46 40.38 11,071 39.843 -2.27%
2013-07-04 0 0.440 0.435 0.445 0.415 0.455 2,455,600 1,094,334 0.4456 40.38 39.92 40.84 38.09 41.76 26,757 40.899 -2.22%
2013-07-03 0 0.450 0.450 0.455 0.440 0.450 462,600 206,582 0.4466 41.30 41.30 41.76 40.38 41.30 5,041 40.984 0.00%
2013-07-02 0 0.450 0.445 0.455 0.435 0.450 1,058,400 474,842 0.4486 41.30 40.84 41.76 39.92 41.30 11,533 41.174 2.27%
2013-06-28 0 0.440 0.440 0.445 0.435 0.455 4,266,200 1,894,674 0.4441 40.38 40.38 40.84 39.92 41.76 46,485 40.758 0.00%
2013-06-27 0 0.440 0.440 0.445 0.430 0.455 19,111,200 8,462,974 0.4428 40.38 40.38 40.84 39.46 41.76 208,240 40.640 -1.12%
2013-06-26 0 0.445 0.440 0.445 0.430 0.455 27,908,800 12,358,746 0.4428 40.84 40.38 40.84 39.46 41.76 304,101 40.640 2.30%
2013-06-25 0 0.435 0.435 0.450 0.430 0.455 31,613,600 13,908,126 0.4399 39.92 39.92 41.30 39.46 41.76 344,469 40.376 -1.14%
2013-06-24 0 0.440 0.440 0.450 0.435 0.455 23,504,800 10,367,810 0.4411 40.38 40.38 41.30 39.92 41.76 256,114 40.481 0.00%
2013-06-21 0 0.440 0.440 0.445 0.440 0.450 62,507,200 27,539,144 0.4406 40.38 40.38 40.84 40.38 41.30 681,093 40.434 -1.12%
2013-06-20 0 0.445 0.455 0.460 0.435 0.465 32,204,800 14,189,365 0.4406 40.84 41.76 42.22 39.92 42.68 350,911 40.436 -1.11%
2013-06-19 0 0.450 0.450 0.475 0.430 0.590 6,584,680 3,176,770 0.4824 41.30 41.30 43.59 39.46 54.15 71,748 44.277 0.00%
2013-06-18 0 0.450 0.450 0.465 0.450 0.465 912,000 410,460 0.4501 41.30 41.30 42.68 41.30 42.68 9,937 41.305 0.00%
2013-06-17 0 0.450 0.450 0.470 0.440 0.470 826,000 384,400 0.4654 41.30 41.30 43.13 40.38 43.13 9,000 42.710 -4.26%
2013-06-14 0 0.470 0.440 0.470 0.440 0.470 582,000 259,240 0.4454 43.13 40.38 43.13 40.38 43.13 6,342 40.879 4.44%
2013-06-13 0 0.450 0.450 0.500 0.450 0.510 2,818,800 1,359,132 0.4822 41.30 41.30 45.89 41.30 46.81 30,714 44.251 -10.00%
2013-06-11 0 0.500 0.500 0.510 0.500 0.510 328,000 165,480 0.5045 45.89 45.89 46.81 45.89 46.81 3,574 46.302 3.09%
2013-06-10 0 0.485 0.465 0.485 0.460 0.500 1,268,800 613,680 0.4837 44.51 42.68 44.51 42.22 45.89 13,825 44.389 -8.49%
2013-06-07 0 0.530 0.520 0.540 0.500 0.570 1,814,000 962,360 0.5305 48.64 47.72 49.56 45.89 52.31 19,766 48.688 0.00%
2013-06-06 0 0.530 0.510 0.530 0.500 0.620 1,771,200 998,696 0.5639 48.64 46.81 48.64 45.89 56.90 19,299 51.748 -20.90%
2013-06-05 0 0.670 0.620 0.670 0.570 0.710 294,000 196,120 0.6671 61.49 56.90 61.49 52.31 65.16 3,203 61.221 4.94%
2013-06-04 0 0.770 0.680 0.770 0.710 0.790 120,000 89,320 0.7443 58.59 51.75 58.59 54.03 60.12 1,577 56.642 4.05%
2013-06-03 0 0.740 0.740 0.770 0.730 0.810 434,400 338,364 0.7789 56.31 56.31 58.59 55.55 61.64 5,708 59.274 -8.64%
2013-05-31 0 0.810 0.770 0.810 0.770 0.820 194,800 158,472 0.8135 61.64 58.59 61.64 58.59 62.40 2,560 61.906 6.58%
2013-05-30 0 0.760 0.760 0.800 0.750 0.820 532,000 413,080 0.7765 57.83 57.83 60.88 57.07 62.40 6,991 59.087 5.56%
2013-05-29 0 0.720 0.720 0.750 0.710 0.710 26,000 18,460 0.7100 54.79 54.79 57.07 54.03 54.03 342 54.029 1.41%
2013-05-28 0 0.710 0.700 0.710 0.700 0.710 109,000 77,210 0.7083 54.03 53.27 54.03 53.27 54.03 1,432 53.903 -5.33%
2013-05-27 0 0.750 0.620 0.750 - - 0 0 - 57.07 47.18 57.07 - - 0 - 0.00%
2013-05-24 0 0.750 0.700 0.750 - - 0 0 - 57.07 53.27 57.07 - - 0 - 0.00%
2013-05-23 0 0.750 0.720 0.750 0.720 0.750 89,400 64,586 0.7224 57.07 54.79 57.07 54.79 57.07 1,175 54.975 0.00%
2013-05-22 0 0.750 0.730 0.750 0.750 0.760 140,000 105,900 0.7564 57.07 55.55 57.07 57.07 57.83 1,840 57.562 -3.85%
2013-05-21 0 0.780 0.780 0.810 0.750 0.820 130,800 102,204 0.7814 59.36 59.36 61.64 57.07 62.40 1,719 59.460 1.30%
2013-05-20 0 0.770 0.770 0.780 0.740 0.810 1,230,400 956,704 0.7776 58.59 58.59 59.36 56.31 61.64 16,169 59.170 1.32%
2013-05-16 0 0.760 0.750 0.760 0.700 0.830 781,800 598,692 0.7658 57.83 57.07 57.83 53.27 63.16 10,274 58.274 15.15%
2013-05-15 0 0.660 0.660 0.670 0.580 0.660 569,200 355,844 0.6252 50.22 50.22 50.99 44.14 50.22 7,480 47.573 20.00%
2013-05-14 0 0.550 0.550 0.570 0.550 0.550 36,800 20,156 0.5477 41.85 41.85 43.38 41.85 41.85 484 41.680 -8.33%
2013-05-13 0 0.600 0.550 0.630 0.600 0.600 30,000 18,000 0.6000 45.66 41.85 47.94 45.66 45.66 394 45.658 0.00%
2013-05-10 0 0.600 0.550 0.600 0.550 0.600 42,600 23,512 0.5519 45.66 41.85 45.66 41.85 45.66 560 42.000 7.14%
2013-05-09 0 0.560 0.560 0.580 0.560 0.560 10,400 5,812 0.5588 42.61 42.61 44.14 42.61 42.61 137 42.527 -3.45%
2013-05-08 0 0.580 0.580 0.620 0.560 0.610 264,800 153,762 0.5807 44.14 44.14 47.18 42.61 46.42 3,480 44.187 -1.69%
2013-05-07 0 0.590 0.590 0.600 0.590 0.600 93,000 55,556 0.5974 44.90 44.90 45.66 44.90 45.66 1,222 45.459 -6.35%
2013-05-06 0 0.630 0.590 0.630 0.630 0.630 100,000 63,000 0.6300 47.94 44.90 47.94 47.94 47.94 1,314 47.941 8.62%
2013-05-03 0 0.580 0.580 0.630 0.530 0.590 193,600 112,440 0.5808 44.14 44.14 47.94 40.33 44.90 2,544 44.196 -4.92%
2013-05-02 0 0.610 0.600 0.630 - - 1,600 912 0.5700 46.42 45.66 47.94 - - 21 43.375 0.00%
2013-04-30 0 0.610 0.560 0.610 0.610 0.610 100,200 61,118 0.6100 46.42 42.61 46.42 46.42 46.42 1,317 46.416 0.00%
2013-04-29 0 0.610 0.580 0.610 0.610 0.610 60,000 36,600 0.6100 46.42 44.14 46.42 46.42 46.42 788 46.419 1.67%
2013-04-26 0 0.600 0.600 0.620 0.580 0.600 292,000 174,720 0.5984 45.66 45.66 47.18 44.14 45.66 3,837 45.533 0.00%
2013-04-25 0 0.600 0.570 0.600 - - 0 0 - 45.66 43.38 45.66 - - 0 - 0.00%
2013-04-24 0 0.600 0.600 0.610 0.560 0.600 288,000 164,740 0.5720 45.66 45.66 46.42 42.61 45.66 3,785 43.529 -4.76%
2013-04-23 0 0.630 0.630 0.640 - - 4,000 2,120 0.5300 47.94 47.94 48.70 - - 53 40.331 8.62%
2013-04-22 0 0.580 0.580 0.640 0.580 0.580 2,400 1,376 0.5733 44.14 44.14 48.70 44.14 44.14 32 43.629 -9.38%
2013-04-19 0 0.640 0.580 0.640 - - 0 0 - 48.70 44.14 48.70 - - 0 - 0.00%
2013-04-18 0 0.640 0.590 0.640 0.580 0.650 44,000 26,560 0.6036 48.70 44.90 48.70 44.14 49.46 578 45.935 10.34%
2013-04-17 0 0.580 0.580 0.630 0.510 0.510 8,000 4,080 0.5100 44.14 44.14 47.94 38.81 38.81 105 38.810 7.41%
2013-04-16 0 0.540 0.520 0.570 0.520 0.540 114,000 61,280 0.5375 41.09 39.57 43.38 39.57 41.09 1,498 40.906 0.00%
2013-04-15 0 0.540 0.500 0.580 - - 800 384 0.4800 41.09 38.05 44.14 - - 11 36.527 0.00%
2013-04-12 0 0.540 0.500 0.590 - - 0 0 - 41.09 38.05 44.90 - - 0 - 0.00%
2013-04-11 0 0.540 0.540 0.620 0.540 0.540 4,000 2,160 0.5400 41.09 41.09 47.18 41.09 41.09 53 41.092 0.00%
2013-04-10 0 0.540 0.540 0.580 0.530 0.680 127,200 74,264 0.5838 41.09 41.09 44.14 40.33 51.75 1,672 44.428 -1.82%
2013-04-09 0 0.550 0.550 0.600 0.420 0.700 374,600 208,820 0.5574 41.85 41.85 45.66 31.96 53.27 4,923 42.420 5.77%
2013-04-08 0 0.520 0.520 0.600 0.520 0.550 241,400 131,968 0.5467 39.57 39.57 45.66 39.57 41.85 3,172 41.601 -13.33%
2013-04-05 0 0.600 0.560 0.690 - - 0 0 - 45.66 42.61 52.51 - - 0 - 0.00%
2013-04-03 0 0.600 0.570 0.600 - - 0 0 - 45.66 43.38 45.66 - - 0 - 0.00%
2013-04-02 0 0.600 0.580 0.600 0.560 0.600 149,400 89,342 0.5980 45.66 44.14 45.66 42.61 45.66 1,963 45.506 -3.23%
2013-03-28 0 0.620 0.620 0.640 0.600 0.640 200,000 124,360 0.6218 47.18 47.18 48.70 45.66 48.70 2,628 47.317 -6.06%
2013-03-27 0 0.660 0.660 0.700 0.600 0.650 420,000 255,620 0.6086 50.22 50.22 53.27 45.66 49.46 5,519 46.314 1.54%
2013-03-26 0 0.650 0.650 0.700 0.650 0.670 47,400 31,368 0.6618 49.46 49.46 53.27 49.46 50.99 623 50.359 -8.45%
2013-03-25 0 0.710 0.640 0.720 - - 1,600 1,026 0.6413 54.03 48.70 54.79 - - 21 48.797 0.00%
2013-03-22 0 0.710 0.670 0.710 - - 0 0 - 54.03 50.99 54.03 - - 0 - 0.00%
2013-03-21 0 0.710 0.710 0.730 0.700 0.710 350,000 245,600 0.7017 54.03 54.03 55.55 53.27 54.03 4,599 53.398 9.23%
2013-03-20 0 0.650 0.650 0.680 0.650 0.700 373,500 256,157 0.6858 49.46 49.46 51.75 49.46 53.27 4,908 52.190 1.56%
2013-03-19 0 0.640 0.640 0.680 0.640 0.750 478,000 329,700 0.6897 48.70 48.70 51.75 48.70 57.07 6,281 52.488 -14.67%
2013-03-18 0 0.750 0.750 0.770 0.750 0.800 50,000 38,100 0.7620 57.07 57.07 58.59 57.07 60.88 657 57.986 -8.54%
2013-03-15 0 0.820 0.820 0.850 0.820 0.870 214,400 178,140 0.8309 62.40 62.40 64.68 62.40 66.20 2,817 63.227 -5.75%
2013-03-14 0 0.870 0.870 0.900 0.870 0.900 281,900 248,591 0.8818 66.20 66.20 68.49 66.20 68.49 3,704 67.106 -3.33%
2013-03-13 0 0.900 0.850 0.900 0.880 0.900 32,000 28,720 0.8975 68.49 64.68 68.49 66.97 68.49 421 68.297 0.00%
2013-03-12 0 0.900 0.900 0.910 0.900 0.930 128,156 117,700 0.9184 68.49 68.49 69.25 68.49 70.77 1,684 69.888 -5.26%
2013-03-11 0 0.950 0.940 0.950 0.920 0.950 156,000 145,616 0.9334 72.29 71.53 72.29 70.01 72.29 2,050 71.032 0.00%
2013-03-08 0 0.950 0.930 0.940 0.930 0.960 4,222,800 4,029,996 0.9543 72.29 70.77 71.53 70.77 73.05 55,492 72.623 0.00%
2013-03-07 0 0.950 0.950 0.960 0.950 0.970 12,000 11,460 0.9550 72.29 72.29 73.05 72.29 73.81 158 72.673 -1.04%
2013-03-06 0 0.960 0.960 0.970 0.920 0.970 14,326,000 13,364,752 0.9329 73.05 73.05 73.81 70.01 73.81 188,260 70.991 2.13%
2013-03-05 0 0.940 0.940 0.950 0.920 0.990 55,400 51,776 0.9346 71.53 71.53 72.29 70.01 75.34 728 71.119 4.44%
2013-03-04 0 0.900 0.900 0.940 0.860 0.920 80,400 72,728 0.9046 68.49 68.49 71.53 65.44 70.01 1,057 68.836 -2.17%
2013-03-01 0 0.920 0.910 0.920 0.900 0.960 268,000 255,100 0.9519 70.01 69.25 70.01 68.49 73.05 3,522 72.434 -4.17%
2013-02-28 0 0.960 0.960 0.970 0.940 0.980 128,600 123,342 0.9591 73.05 73.05 73.81 71.53 74.58 1,690 72.986 -2.04%
2013-02-27 0 0.980 0.940 0.980 0.930 0.990 332,000 324,280 0.9767 74.58 71.53 74.58 70.77 75.34 4,363 74.328 3.16%
2013-02-26 0 0.950 0.930 0.980 0.950 0.990 78,000 75,480 0.9677 72.29 70.77 74.58 72.29 75.34 1,025 73.639 -4.04%
2013-02-25 0 0.990 0.970 0.990 0.970 1.050 730,400 744,304 1.0190 75.34 73.81 75.34 73.81 79.90 9,598 77.546 2.06%
2013-02-22 0 0.970 0.960 0.980 0.850 1.000 1,533,200 1,457,904 0.9509 73.81 73.05 74.58 64.68 76.10 20,148 72.360 14.12%
2013-02-21 0 0.850 0.810 0.850 0.800 0.860 792,400 662,972 0.8367 64.68 61.64 64.68 60.88 65.44 10,413 63.668 -2.30%
2013-02-20 0 0.870 0.870 0.890 0.850 0.960 875,000 784,248 0.8963 66.20 66.20 67.73 64.68 73.05 11,498 68.205 -7.45%
2013-02-19 0 0.940 0.940 0.990 0.940 0.940 8,000 7,520 0.9400 71.53 71.53 75.34 71.53 71.53 105 71.531 -4.08%
2013-02-18 0 0.980 0.950 0.980 0.950 0.990 122,400 118,744 0.9701 74.58 72.29 74.58 72.29 75.34 1,608 73.824 -1.01%
2013-02-15 0 0.990 0.930 0.990 0.980 1.000 173,600 171,896 0.9902 75.34 70.77 75.34 74.58 76.10 2,281 75.350 -1.00%
2013-02-14 0 1.000 0.960 1.010 0.980 1.010 798,400 795,128 0.9959 76.10 73.05 76.86 74.58 76.86 10,492 75.785 2.04%
2013-02-08 0 0.980 0.950 0.980 0.980 0.980 150,000 147,000 0.9800 74.58 72.29 74.58 74.58 74.58 1,971 74.575 0.00%
2013-02-07 0 0.980 0.960 0.990 0.930 0.990 159,000 153,842 0.9676 74.58 73.05 75.34 70.77 75.34 2,089 73.628 1.03%
2013-02-06 0 0.970 0.950 0.970 0.930 0.980 126,200 119,762 0.9490 73.81 72.29 73.81 70.77 74.58 1,658 72.215 -1.02%
2013-02-05 0 0.980 0.960 0.980 0.950 0.990 266,400 258,636 0.9709 74.58 73.05 74.58 72.29 75.34 3,501 73.879 -2.97%
2013-02-04 0 1.010 0.970 1.010 0.940 1.040 8,064,200 8,057,882 0.9992 76.86 73.81 76.86 71.53 79.14 105,973 76.037 2.02%
2013-02-01 0 0.990 0.980 1.010 0.920 1.030 14,942,200 14,989,624 1.0032 75.34 74.58 76.86 70.01 78.38 196,357 76.339 4.21%
2013-01-31 0 0.950 0.920 0.950 0.910 0.950 174,000 162,180 0.9321 72.29 70.01 72.29 69.25 72.29 2,287 70.928 1.06%
2013-01-30 0 0.940 0.920 0.950 0.880 0.950 372,200 335,904 0.9025 71.53 70.01 72.29 66.97 72.29 4,891 68.676 -1.05%
2013-01-29 0 0.950 0.950 0.960 0.930 1.020 1,539,000 1,493,072 0.9702 72.29 72.29 73.05 70.77 77.62 20,224 73.826 -6.86%
2013-01-28 0 1.020 1.010 1.020 0.970 1.120 3,202,400 3,315,984 1.0355 77.62 76.86 77.62 73.81 85.23 42,083 78.796 8.51%
2013-01-25 0 0.940 0.940 0.950 0.790 0.960 4,600,000 4,054,840 0.8815 71.53 71.53 72.29 60.12 73.05 60,449 67.079 17.50%
2013-01-24 0 0.800 0.790 0.800 0.790 0.850 1,096,400 893,792 0.8152 60.88 60.12 60.88 60.12 64.68 14,408 62.035 -1.23%
2013-01-23 0 0.810 0.800 0.810 0.780 0.850 1,654,800 1,330,436 0.8040 61.64 60.88 61.64 59.36 64.68 21,746 61.181 -1.22%
2013-01-22 0 0.820 0.810 0.820 0.750 0.870 11,971,000 9,958,348 0.8319 62.40 61.64 62.40 57.07 66.20 157,312 63.303 -1.20%
2013-01-21 0 0.830 0.830 0.850 0.720 0.860 24,316,000 19,768,434 0.8130 63.16 63.16 64.68 54.79 65.44 319,539 61.865 18.57%
2013-01-18 0 0.700 0.700 0.710 0.485 0.720 15,494,444 9,600,034 0.6196 53.27 53.27 54.03 36.91 54.79 203,614 47.148 44.33%
2013-01-17 0 0.485 0.485 0.490 0.450 0.500 3,358,400 1,568,766 0.4671 36.91 36.91 37.29 34.24 38.05 44,133 35.546 1.04%
2013-01-16 0 0.480 0.465 0.485 0.450 0.480 32,019,300 15,302,932 0.4779 36.53 35.39 36.91 34.24 36.53 420,769 36.369 2.13%
2013-01-15 0 0.470 0.465 0.475 0.465 0.490 17,406,000 8,250,490 0.4740 35.77 35.39 36.15 35.39 37.29 228,734 36.070 1.08%
2013-01-14 0 0.465 0.460 0.470 0.460 0.475 10,539,400 4,903,054 0.4652 35.39 35.00 35.77 35.00 36.15 138,499 35.401 -2.11%
2013-01-11 0 0.475 0.460 0.475 0.460 0.475 17,452,604 8,242,426 0.4723 36.15 35.00 36.15 35.00 36.15 229,347 35.939 0.00%
2013-01-10 0 0.475 0.460 0.475 0.460 0.475 1,910,600 902,844 0.4725 36.15 35.00 36.15 35.00 36.15 25,107 35.959 3.26%
2013-01-09 0 0.460 0.455 0.470 0.460 0.470 165,600 76,150 0.4598 35.00 34.62 35.77 35.00 35.77 2,176 34.993 -1.08%
2013-01-08 0 0.465 0.455 0.465 0.450 0.475 18,934,200 8,969,777 0.4737 35.39 34.62 35.39 34.24 36.15 248,816 36.050 -1.06%
2013-01-07 0 0.470 0.450 0.475 0.440 0.480 22,818,400 10,877,222 0.4767 35.77 34.24 36.15 33.48 36.53 299,859 36.274 0.00%
2013-01-04 0 0.470 0.435 0.470 0.470 0.475 14,646,000 6,939,650 0.4738 35.77 33.10 35.77 35.77 36.15 192,465 36.057 2.17%
2013-01-03 0 0.460 0.460 0.470 0.460 0.475 10,903,200 5,160,248 0.4733 35.00 35.00 35.77 35.00 36.15 143,280 36.015 -1.08%
2013-01-02 0 0.465 0.465 0.480 0.465 0.490 25,518,000 12,283,510 0.4814 35.39 35.39 36.53 35.39 37.29 335,335 36.631 -2.11%
2012-12-31 0 0.475 0.470 0.475 0.460 0.480 14,748,000 7,071,520 0.4795 36.15 35.77 36.15 35.00 36.53 193,805 36.488 1.06%
2012-12-28 0 0.470 0.435 0.470 0.430 0.470 2,166,000 955,510 0.4411 35.77 33.10 35.77 32.72 35.77 28,464 33.569 9.30%
2012-12-27 0 0.430 0.425 0.445 0.420 0.440 856,400 370,682 0.4328 32.72 32.34 33.86 31.96 33.48 11,254 32.938 -2.27%
2012-12-24 0 0.440 0.415 0.440 0.415 0.440 105,200 45,184 0.4295 33.48 31.58 33.48 31.58 33.48 1,382 32.684 1.15%
2012-12-21 0 0.435 0.420 0.435 0.420 0.440 768,000 327,050 0.4258 33.10 31.96 33.10 31.96 33.48 10,092 32.406 2.35%
2012-12-20 0 0.425 0.425 0.440 0.415 0.440 932,800 405,064 0.4342 32.34 32.34 33.48 31.58 33.48 12,258 33.045 -1.16%
2012-12-19 0 0.430 0.410 0.430 0.410 0.430 550,800 232,052 0.4213 32.72 31.20 32.72 31.20 32.72 7,238 32.060 4.88%
2012-12-18 0 0.410 0.410 0.430 0.385 0.430 802,400 324,586 0.4045 31.20 31.20 32.72 29.30 32.72 10,544 30.783 5.13%
2012-12-17 0 0.390 0.385 0.390 0.390 0.440 408,400 164,228 0.4021 29.68 29.30 29.68 29.68 33.48 5,367 30.601 -2.50%
2012-12-14 0 0.400 0.390 0.400 0.390 0.415 2,594,000 1,048,670 0.4043 30.44 29.68 30.44 29.68 31.58 34,088 30.764 -2.44%
2012-12-13 0 0.410 0.405 0.410 0.405 0.430 752,800 309,122 0.4106 31.20 30.82 31.20 30.82 32.72 9,893 31.248 0.00%
2012-12-12 0 0.410 0.405 0.410 0.410 0.445 532,400 225,084 0.4228 31.20 30.82 31.20 31.20 33.86 6,996 32.172 -7.87%
2012-12-11 0 0.445 0.430 0.445 0.430 0.445 659,400 283,571 0.4300 33.86 32.72 33.86 32.72 33.86 8,665 32.725 4.71%
2012-12-10 0 0.425 0.425 0.435 0.425 0.430 228,200 97,922 0.4291 32.34 32.34 33.10 32.34 32.72 2,999 32.654 -3.41%
2012-12-07 0 0.440 0.435 0.440 0.430 0.495 30,082,000 14,288,190 0.4750 33.48 33.10 33.48 32.72 37.67 395,311 36.144 2.33%
2012-12-06 0 0.430 0.430 0.440 0.430 0.440 1,119,200 492,378 0.4399 32.72 32.72 33.48 32.72 33.48 14,708 33.478 0.00%
2012-12-05 0 0.430 0.420 0.445 0.430 0.450 6,978,000 3,129,750 0.4485 32.72 31.96 33.86 32.72 34.24 91,699 34.131 -3.37%
2012-12-04 0 0.445 0.435 0.450 0.430 0.460 4,131,200 1,842,742 0.4461 33.86 33.10 34.24 32.72 35.00 54,289 33.943 1.14%
2012-12-03 0 0.440 0.430 0.440 0.440 0.445 803,600 356,570 0.4437 33.48 32.72 33.48 33.48 33.86 10,560 33.765 -1.12%
2012-11-30 0 0.445 0.445 0.450 0.445 0.460 7,773,000 3,498,893 0.4501 33.86 33.86 34.24 33.86 35.00 102,146 34.254 -2.20%
2012-11-29 0 0.455 0.440 0.455 0.445 0.455 1,830,000 831,650 0.4545 34.62 33.48 34.62 33.86 34.62 24,048 34.583 -2.15%
2012-11-28 0 0.465 0.435 0.465 0.445 0.465 948,000 431,490 0.4552 35.39 33.10 35.39 33.86 35.39 12,458 34.636 0.00%
2012-11-27 0 0.465 0.450 0.465 0.450 0.465 3,546,000 1,614,310 0.4552 35.39 34.24 35.39 34.24 35.39 46,598 34.643 2.20%
2012-11-26 0 0.455 0.445 0.455 0.450 0.460 8,178,000 3,757,720 0.4595 34.62 33.86 34.62 34.24 35.00 107,468 34.966 0.00%
2012-11-23 0 0.455 0.455 0.460 0.450 0.485 17,202,400 8,117,656 0.4719 34.62 34.62 35.00 34.24 36.91 226,059 35.910 -2.15%
2012-11-22 0 0.465 0.445 0.465 0.445 0.470 2,828,800 1,285,612 0.4545 35.39 33.86 35.39 33.86 35.77 37,174 34.584 -1.06%
2012-11-21 0 0.470 0.435 0.470 0.450 0.470 1,300,000 589,050 0.4531 35.77 33.10 35.77 34.24 35.77 17,083 34.481 2.17%
2012-11-20 0 0.460 0.460 0.465 0.460 0.485 15,249,600 7,060,545 0.4630 35.00 35.00 35.39 35.00 36.91 200,397 35.233 -5.15%
2012-11-19 0 0.485 0.470 0.485 0.470 0.485 3,101,000 1,476,990 0.4763 36.91 35.77 36.91 35.77 36.91 40,751 36.245 0.00%
2012-11-16 0 0.485 0.470 0.485 0.480 0.485 2,490,000 1,197,020 0.4807 36.91 35.77 36.91 36.53 36.91 32,721 36.582 -2.02%
2012-11-15 0 0.495 0.480 0.495 0.480 0.495 12,790,800 6,328,358 0.4948 37.67 36.53 37.67 36.53 37.67 168,085 37.650 1.02%
2012-11-14 0 0.490 0.475 0.490 0.480 0.500 11,338,400 5,616,414 0.4953 37.29 36.15 37.29 36.53 38.05 148,999 37.694 0.00%
2012-11-13 0 0.490 0.475 0.490 0.480 0.495 3,505,600 1,718,008 0.4901 37.29 36.15 37.29 36.53 37.67 46,067 37.293 -2.00%
2012-11-12 0 0.500 0.475 0.500 0.490 0.500 5,436,400 2,683,444 0.4936 38.05 36.15 38.05 37.29 38.05 71,440 37.562 2.04%
2012-11-09 0 0.490 0.455 0.490 0.450 0.490 10,246,600 5,009,558 0.4889 37.29 34.62 37.29 34.24 37.29 134,652 37.204 -1.01%
2012-11-08 0 0.495 0.490 0.495 0.480 0.500 917,000 450,700 0.4915 37.67 37.29 37.67 36.53 38.05 12,050 37.401 -2.94%
2012-11-07 0 0.510 0.485 0.510 0.490 0.510 32,820,800 16,300,578 0.4967 38.81 36.91 38.81 37.29 38.81 431,302 37.794 3.03%
2012-11-06 0 0.495 0.480 0.495 0.480 0.495 4,335,000 2,119,950 0.4890 37.67 36.53 37.67 36.53 37.67 56,967 37.214 -1.00%
2012-11-05 0 0.500 0.495 0.500 0.470 0.520 39,296,000 19,349,310 0.4924 38.05 37.67 38.05 35.77 39.57 516,393 37.470 3.09%
2012-11-02 0 0.485 0.470 0.485 0.470 0.485 7,172,000 3,456,780 0.4820 36.91 35.77 36.91 35.77 36.91 94,248 36.677 0.00%
2012-11-01 0 0.485 0.470 0.490 0.465 0.485 3,394,800 1,611,934 0.4748 36.91 35.77 37.29 35.39 36.91 44,611 36.133 -1.02%
2012-10-31 0 0.490 0.480 0.490 0.470 0.530 18,121,000 9,351,858 0.5161 37.29 36.53 37.29 35.77 40.33 238,130 39.272 6.52%
2012-10-30 0 0.460 0.440 0.460 0.440 0.510 18,162,600 8,652,514 0.4764 35.00 33.48 35.00 33.48 38.81 238,677 36.252 2.22%
2012-10-29 0 0.450 0.435 0.450 0.445 0.455 3,200,000 1,447,000 0.4522 34.24 33.10 34.24 33.86 34.62 42,052 34.410 -1.10%
2012-10-26 0 0.455 0.440 0.460 0.435 0.480 24,166,000 11,113,210 0.4599 34.62 33.48 35.00 33.10 36.53 317,568 34.995 0.00%
2012-10-25 0 0.455 0.455 0.460 0.430 0.490 11,960,000 5,683,910 0.4752 34.62 34.62 35.00 32.72 37.29 157,168 36.165 5.81%
2012-10-24 0 0.430 0.425 0.435 0.420 0.450 3,340,000 1,451,680 0.4346 32.72 32.34 33.10 31.96 34.24 43,891 33.074 -4.44%
2012-10-22 0 0.450 0.430 0.450 0.440 0.450 1,550,000 688,950 0.4445 34.24 32.72 34.24 33.48 34.24 20,369 33.824 1.12%
2012-10-19 0 0.445 0.440 0.445 0.440 0.455 14,264,000 6,407,310 0.4492 33.86 33.48 33.86 33.48 34.62 187,445 34.182 0.00%
2012-10-18 0 0.445 0.430 0.445 0.400 0.450 6,616,400 2,836,706 0.4287 33.86 32.72 33.86 30.44 34.24 86,947 32.626 -1.11%
2012-10-17 0 0.450 0.440 0.450 0.440 0.485 6,892,800 3,159,762 0.4584 34.24 33.48 34.24 33.48 36.91 90,579 34.884 -4.26%
2012-10-16 0 0.470 0.465 0.470 0.465 0.495 5,350,000 2,588,400 0.4838 35.77 35.39 35.77 35.39 37.67 70,305 36.817 -4.08%
2012-10-15 0 0.490 0.475 0.490 0.480 0.510 12,027,600 5,941,952 0.4940 37.29 36.15 37.29 36.53 38.81 158,056 37.594 -2.00%
2012-10-12 0 0.500 0.495 0.500 0.495 0.560 2,944,000 1,497,360 0.5086 38.05 37.67 38.05 37.67 42.61 38,687 38.704 -7.41%
2012-10-11 0 0.540 0.530 0.540 0.480 0.550 6,100,000 3,112,760 0.5103 41.09 40.33 41.09 36.53 41.85 80,161 38.831 8.00%
2012-10-10 0 0.500 0.495 0.510 0.475 0.510 2,878,400 1,400,504 0.4866 38.05 37.67 38.81 36.15 38.81 37,825 37.026 2.04%
2012-10-09 0 0.490 0.460 0.490 0.440 0.490 1,742,200 807,926 0.4637 37.29 35.00 37.29 33.48 37.29 22,894 35.289 7.69%
2012-10-08 0 0.455 0.430 0.440 0.415 0.460 6,408,000 2,675,420 0.4175 34.62 32.72 33.48 31.58 35.00 84,208 31.771 8.33%
2012-10-05 0 0.420 0.420 0.430 0.390 0.430 5,095,200 2,071,617 0.4066 31.96 31.96 32.72 29.68 32.72 66,957 30.940 2.44%
2012-10-04 0 0.410 0.395 0.410 0.400 0.410 4,450,400 1,783,812 0.4008 31.20 30.06 31.20 30.44 31.20 58,483 30.501 0.00%
2012-10-03 0 0.410 0.400 0.415 0.390 0.410 4,603,600 1,850,260 0.4019 31.20 30.44 31.58 29.68 31.20 60,496 30.585 0.00%
2012-09-28 0 0.410 0.405 0.415 0.395 0.425 15,118,400 6,199,974 0.4101 31.20 30.82 31.58 30.06 32.34 198,673 31.207 0.00%
2012-09-27 0 0.410 0.395 0.410 0.390 0.415 7,141,200 2,851,890 0.3994 31.20 30.06 31.20 29.68 31.58 93,843 30.390 0.00%
2012-09-26 0 0.410 0.400 0.415 0.410 0.415 7,348,800 3,018,224 0.4107 31.20 30.44 31.58 31.20 31.58 96,571 31.254 -2.38%
2012-09-25 0 0.420 0.405 0.420 0.410 0.420 2,600,000 1,078,810 0.4149 31.96 30.82 31.96 31.20 31.96 34,167 31.575 -1.18%
2012-09-24 0 0.425 0.410 0.425 0.415 0.425 5,164,400 2,156,436 0.4176 32.34 31.20 32.34 31.58 32.34 67,866 31.775 -3.41%
2012-09-21 0 0.440 0.420 0.440 0.420 0.445 3,392,000 1,458,700 0.4300 33.48 31.96 33.48 31.96 33.86 44,575 32.725 1.15%
2012-09-20 0 0.435 0.430 0.445 0.415 0.445 14,794,400 6,392,440 0.4321 33.10 32.72 33.86 31.58 33.86 194,415 32.880 1.16%
2012-09-19 0 0.430 0.430 0.445 0.385 0.430 14,463,200 5,671,040 0.3921 32.72 32.72 33.86 29.30 32.72 190,063 29.838 7.50%
2012-09-18 0 0.400 0.395 0.405 0.400 0.400 1,700,200 680,076 0.4000 30.44 30.06 30.82 30.44 30.44 22,343 30.439 0.00%
2012-09-17 0 0.400 0.400 0.410 0.400 0.415 2,903,600 1,190,218 0.4099 30.44 30.44 31.20 30.44 31.58 38,157 31.193 -2.44%
2012-09-14 0 0.410 0.410 0.420 0.410 0.415 5,624,000 2,318,586 0.4123 31.20 31.20 31.96 31.20 31.58 73,906 31.372 -2.38%
2012-09-13 0 0.420 0.405 0.420 0.400 0.420 3,780,000 1,567,340 0.4146 31.96 30.82 31.96 30.44 31.96 49,673 31.553 -1.18%
2012-09-12 0 0.425 0.410 0.425 0.405 0.425 1,884,800 781,498 0.4146 32.34 31.20 32.34 30.82 32.34 24,768 31.552 2.41%
2012-09-11 0 0.415 0.405 0.425 0.395 0.425 11,140,000 4,483,890 0.4025 31.58 30.82 32.34 30.06 32.34 146,392 30.629 -2.35%
2012-09-10 0 0.425 0.430 0.435 0.385 0.435 13,136,200 5,156,485 0.3925 32.34 32.72 33.10 29.30 33.10 172,624 29.871 0.00%
2012-09-07 0 0.425 0.405 0.425 0.385 0.430 5,230,000 2,116,270 0.4046 32.34 30.82 32.34 29.30 32.72 68,728 30.792 8.97%
2012-09-06 0 0.390 0.380 0.390 0.375 0.390 9,863,200 3,798,754 0.3851 29.68 28.92 29.68 28.54 29.68 129,613 29.308 2.63%
2012-09-05 0 0.380 0.380 0.385 0.375 0.385 10,499,400 4,011,427 0.3821 28.92 28.92 29.30 28.54 29.30 137,974 29.074 -2.56%
2012-09-04 0 0.390 0.375 0.390 0.360 0.390 3,819,600 1,468,520 0.3845 29.68 28.54 29.68 27.39 29.68 50,194 29.257 5.41%
2012-09-03 0 0.370 0.365 0.370 0.320 0.370 4,862,000 1,796,680 0.3695 28.16 27.78 28.16 24.35 28.16 63,892 28.121 -2.63%
2012-08-31 0 0.380 0.375 0.380 0.360 0.385 7,322,000 2,775,520 0.3791 28.92 28.54 28.92 27.39 29.30 96,219 28.846 1.33%
2012-08-30 0 0.375 0.370 0.375 0.355 0.380 1,866,000 685,090 0.3671 28.54 28.16 28.54 27.01 28.92 24,521 27.939 -3.85%
2012-08-29 0 0.390 0.385 0.390 0.365 0.395 4,671,000 1,822,240 0.3901 29.68 29.30 29.68 27.78 30.06 61,382 29.687 -2.50%
2012-08-28 0 0.400 0.385 0.405 0.300 0.420 5,440,000 1,978,290 0.3637 30.44 29.30 30.82 22.83 31.96 71,488 27.673 -4.76%
2012-08-27 0 0.420 0.405 0.420 0.420 0.440 1,264,000 542,910 0.4295 31.96 30.82 31.96 31.96 33.48 16,610 32.685 -7.69%
2012-08-24 0 0.455 0.440 0.455 0.430 0.455 14,591,859 6,621,610 0.4538 34.62 33.48 34.62 32.72 34.62 191,753 34.532 1.11%
2012-08-23 0 0.450 0.450 0.470 0.450 0.450 222,400 100,072 0.4500 34.24 34.24 35.77 34.24 34.24 2,923 34.241 -1.10%
2012-08-22 0 0.455 0.440 0.460 0.430 0.480 12,414,400 5,632,260 0.4537 34.62 33.48 35.00 32.72 36.53 163,139 34.524 1.11%
2012-08-21 0 0.450 0.440 0.460 0.410 0.455 23,637,200 10,730,148 0.4540 34.24 33.48 35.00 31.20 34.62 310,619 34.544 9.76%
2012-08-20 0 0.410 0.410 0.420 0.410 0.430 984,000 412,690 0.4194 31.20 31.20 31.96 31.20 32.72 12,931 31.915 -2.38%
2012-08-17 0 0.420 0.420 0.445 0.420 0.445 20,333,800 8,969,730 0.4411 31.96 31.96 33.86 31.96 33.86 267,209 33.568 0.00%
2012-08-16 0 0.420 0.420 0.450 0.420 0.430 396,540 169,189 0.4267 31.96 31.96 34.24 31.96 32.72 5,211 32.468 0.00%
2012-08-15 0 0.420 0.420 0.435 0.420 0.435 5,474,000 2,379,930 0.4348 31.96 31.96 33.10 31.96 33.10 71,934 33.085 -1.18%
2012-08-14 0 0.425 0.420 0.450 0.425 0.460 12,448,400 5,545,168 0.4455 32.34 31.96 34.24 32.34 35.00 163,586 33.898 -4.49%
2012-08-13 0 0.445 0.425 0.445 0.445 0.445 30,000 13,350 0.4450 33.86 32.34 33.86 33.86 33.86 394 33.863 3.49%
2012-08-10 0 0.430 0.430 0.445 0.425 0.445 2,357,000 1,046,960 0.4442 32.72 32.72 33.86 32.34 33.86 30,974 33.802 0.00%
2012-08-09 0 0.430 0.430 0.435 0.430 0.450 135,600 59,132 0.4361 32.72 32.72 33.10 32.72 34.24 1,782 33.184 -4.44%
2012-08-08 0 0.450 0.430 0.455 0.425 0.450 1,098,000 489,540 0.4458 34.24 32.72 34.62 32.34 34.24 14,429 33.928 5.88%
2012-08-07 0 0.425 0.425 0.435 0.425 0.455 528,000 236,840 0.4486 32.34 32.34 33.10 32.34 34.62 6,939 34.134 -2.30%
2012-08-06 0 0.435 0.435 0.440 0.430 0.435 423,800 182,447 0.4305 33.10 33.10 33.48 32.72 33.10 5,569 32.760 2.35%
2012-08-03 0 0.425 0.425 0.430 0.425 0.440 3,792,000 1,636,156 0.4315 32.34 32.34 32.72 32.34 33.48 49,831 32.834 -1.16%
2012-08-02 0 0.430 0.430 0.435 0.430 0.440 1,824,200 791,432 0.4339 32.72 32.72 33.10 32.72 33.48 23,972 33.015 -2.27%
2012-08-01 0 0.440 0.435 0.440 0.430 0.445 1,045,000 457,921 0.4382 33.48 33.10 33.48 32.72 33.86 13,732 33.346 0.00%
2012-07-31 0 0.440 0.430 0.440 0.430 0.440 1,110,200 479,654 0.4320 33.48 32.72 33.48 32.72 33.48 14,589 32.877 0.00%
2012-07-30 0 0.440 0.430 0.440 0.430 0.445 4,379,800 1,938,245 0.4425 33.48 32.72 33.48 32.72 33.86 57,555 33.676 -1.12%
2012-07-27 0 0.445 0.435 0.455 0.430 0.445 1,031,200 450,556 0.4369 33.86 33.10 34.62 32.72 33.86 13,551 33.249 0.00%
2012-07-26 0 0.445 0.430 0.445 0.430 0.450 4,996,200 2,203,568 0.4410 33.86 32.72 33.86 32.72 34.24 65,656 33.563 -1.11%
2012-07-25 0 0.450 0.435 0.450 0.430 0.450 3,446,000 1,547,600 0.4491 34.24 33.10 34.24 32.72 34.24 45,284 34.175 0.00%
2012-07-24 0 0.450 0.450 0.465 0.450 0.450 300,000 135,000 0.4500 34.24 34.24 35.39 34.24 34.24 3,942 34.244 0.00%
2012-07-23 0 0.450 0.445 0.465 0.445 0.450 212,000 95,340 0.4497 34.24 33.86 35.39 33.86 34.24 2,786 34.222 1.12%
2012-07-20 0 0.445 0.445 0.465 0.440 0.445 1,106,800 490,954 0.4436 33.86 33.86 35.39 33.48 33.86 14,545 33.755 0.00%
2012-07-19 0 0.445 0.445 0.455 0.445 0.450 143,600 63,928 0.4452 33.86 33.86 34.62 33.86 34.24 1,887 33.877 0.00%
2012-07-18 0 0.445 0.445 0.450 0.440 0.455 2,730,400 1,227,548 0.4496 33.86 33.86 34.24 33.48 34.62 35,880 34.212 -1.11%
2012-07-17 0 0.460 0.450 0.460 0.450 0.460 2,292,000 1,047,920 0.4572 34.24 33.50 34.24 33.50 34.24 30,789 34.036 0.00%
2012-07-16 0 0.460 0.460 0.470 0.460 0.465 1,338,600 616,244 0.4604 34.24 34.24 34.99 34.24 34.62 17,982 34.271 2.22%
2012-07-13 0 0.450 0.450 0.455 0.450 0.465 996,000 455,550 0.4574 33.50 33.50 33.87 33.50 34.62 13,379 34.049 0.00%
2012-07-12 0 0.450 0.450 0.460 0.440 0.455 794,000 356,980 0.4496 33.50 33.50 34.24 32.75 33.87 10,666 33.469 -1.10%
2012-07-11 0 0.455 0.455 0.465 0.425 0.455 630,400 285,232 0.4525 33.87 33.87 34.62 31.64 33.87 8,468 33.683 3.41%
2012-07-10 0 0.440 0.435 0.440 0.415 0.440 5,114,400 2,173,800 0.4250 32.75 32.38 32.75 30.89 32.75 68,702 31.641 4.76%
2012-07-09 0 0.420 0.420 0.425 0.410 0.445 7,988,600 3,499,706 0.4381 31.27 31.27 31.64 30.52 33.13 107,312 32.612 -3.45%
2012-07-06 0 0.435 0.430 0.450 0.420 0.470 10,338,000 4,750,230 0.4595 32.38 32.01 33.50 31.27 34.99 138,872 34.206 -7.45%
2012-07-05 0 0.470 0.450 0.470 0.445 0.470 12,034,800 5,640,484 0.4687 34.99 33.50 34.99 33.13 34.99 161,665 34.890 4.44%
2012-07-04 0 0.450 0.420 0.470 0.420 0.450 9,656,000 4,339,410 0.4494 33.50 31.27 34.99 31.27 33.50 129,710 33.455 -5.26%
2012-07-03 0 0.475 0.430 0.475 0.430 0.475 5,252,000 2,363,460 0.4500 35.36 32.01 35.36 32.01 35.36 70,551 33.500 4.40%
2012-06-29 0 0.455 0.450 0.455 0.440 0.455 86,000 38,750 0.4506 33.87 33.50 33.87 32.75 33.87 1,155 33.543 2.25%
2012-06-28 0 0.445 0.400 0.460 0.445 0.450 163,200 73,136 0.4481 33.13 29.78 34.24 33.13 33.50 2,192 33.361 0.00%
2012-06-27 0 0.445 0.430 0.475 0.445 0.450 214,400 95,920 0.4474 33.13 32.01 35.36 33.13 33.50 2,880 33.305 -1.11%
2012-06-26 0 0.450 0.440 0.460 0.450 0.475 256,000 115,340 0.4505 33.50 32.75 34.24 33.50 35.36 3,439 33.540 -1.10%
2012-06-25 0 0.455 0.455 0.475 0.455 0.465 124,200 56,567 0.4555 33.87 33.87 35.36 33.87 34.62 1,668 33.905 -5.21%
2012-06-22 0 0.480 0.455 0.485 0.450 0.490 14,985,800 7,214,768 0.4814 35.73 33.87 36.10 33.50 36.48 201,306 35.840 6.67%
2012-06-21 0 0.450 0.450 0.470 0.450 0.450 202,400 91,072 0.4500 33.50 33.50 34.99 33.50 33.50 2,719 33.496 -1.10%
2012-06-20 0 0.455 0.455 0.475 0.450 0.455 42,000 18,970 0.4517 33.87 33.87 35.36 33.50 33.87 564 33.623 -5.21%
2012-06-19 0 0.480 0.450 0.485 0.450 0.480 104,000 47,970 0.4613 35.73 33.50 36.10 33.50 35.73 1,397 34.337 5.49%
2012-06-18 0 0.455 0.455 0.480 0.455 0.455 30,000 13,650 0.4550 33.87 33.87 35.73 33.87 33.87 403 33.871 -2.15%
2012-06-15 0 0.465 0.465 0.480 0.465 0.485 6,867,000 3,321,240 0.4837 34.62 34.62 35.73 34.62 36.10 92,245 36.004 -4.12%
2012-06-14 0 0.485 0.480 0.485 0.480 0.485 120,000 57,710 0.4809 36.10 35.73 36.10 35.73 36.10 1,612 35.801 3.19%
2012-06-13 0 0.470 0.470 0.490 0.465 0.500 6,280,000 3,067,950 0.4885 34.99 34.99 36.48 34.62 37.22 84,360 36.367 -2.08%
2012-06-12 0 0.480 0.450 0.480 0.400 0.500 3,046,000 1,462,880 0.4803 35.73 33.50 35.73 29.78 37.22 40,917 35.752 14.29%
2012-06-11 0 0.420 0.405 0.420 - - 0 0 - 31.27 30.15 31.27 - - 0 - 0.00%
2012-06-08 0 0.420 0.410 0.420 0.405 0.420 428,000 174,960 0.4088 31.27 30.52 31.27 30.15 31.27 5,749 30.431 2.44%
2012-06-07 0 0.410 0.410 0.430 0.410 0.430 52,800 22,190 0.4203 30.52 30.52 32.01 30.52 32.01 709 31.286 0.00%
2012-06-06 0 0.410 0.410 0.420 0.410 0.415 306,000 125,710 0.4108 30.52 30.52 31.27 30.52 30.89 4,111 30.582 1.23%
2012-06-05 0 0.405 0.405 0.420 0.405 0.405 274,000 110,970 0.4050 30.15 30.15 31.27 30.15 30.15 3,681 30.149 1.25%
2012-06-04 0 0.400 0.400 0.415 0.370 0.435 764,000 313,090 0.4098 29.78 29.78 30.89 27.54 32.38 10,263 30.507 -6.98%
2012-06-01 0 0.430 0.430 0.440 0.430 0.440 350,400 152,984 0.4366 32.01 32.01 32.75 32.01 32.75 4,707 32.502 0.00%
2012-05-31 0 0.430 0.420 0.445 0.430 0.450 248,000 109,600 0.4419 32.01 31.27 33.13 32.01 33.50 3,331 32.899 -4.44%
2012-05-30 0 0.450 0.450 0.465 0.450 0.450 136,000 61,200 0.4500 33.50 33.50 34.62 33.50 33.50 1,827 33.499 0.00%
2012-05-29 0 0.450 0.445 0.450 0.430 0.460 608,000 274,080 0.4508 33.50 33.13 33.50 32.01 34.24 8,167 33.558 2.27%
2012-05-28 0 0.440 0.400 0.440 0.435 0.455 614,000 272,010 0.4430 32.75 29.78 32.75 32.38 33.87 8,248 32.979 -6.38%
2012-05-25 0 0.470 0.460 0.470 0.450 0.470 1,455,800 664,520 0.4565 34.99 34.24 34.99 33.50 34.99 19,556 33.980 -1.05%
2012-05-24 0 0.475 0.465 0.475 0.465 0.510 6,814,000 3,366,070 0.4940 35.36 34.62 35.36 34.62 37.97 91,533 36.774 -2.06%
2012-05-23 0 0.485 0.475 0.485 0.460 0.500 1,617,200 775,618 0.4796 36.10 35.36 36.10 34.24 37.22 21,724 35.703 -3.00%
2012-05-22 0 0.500 0.495 0.500 0.465 0.500 7,472,800 3,572,996 0.4781 37.22 36.85 37.22 34.62 37.22 100,383 35.594 4.17%
2012-05-21 0 0.480 0.470 0.480 0.460 0.480 2,292,000 1,084,030 0.4730 35.73 34.99 35.73 34.24 35.73 30,789 35.209 0.00%
2012-05-18 0 0.480 0.465 0.480 0.450 0.480 1,774,000 818,240 0.4612 35.73 34.62 35.73 33.50 35.73 23,830 34.336 -1.03%
2012-05-17 0 0.485 0.475 0.485 0.455 0.490 3,982,000 1,843,210 0.4629 36.10 35.36 36.10 33.87 36.48 53,491 34.458 1.04%
2012-05-16 0 0.480 0.465 0.485 0.445 0.485 2,926,000 1,367,410 0.4673 35.73 34.62 36.10 33.13 36.10 39,305 34.789 -3.03%
2012-05-15 0 0.495 0.490 0.495 0.440 0.495 6,884,800 3,342,278 0.4855 36.85 36.48 36.85 32.75 36.85 92,484 36.139 10.00%
2012-05-14 0 0.450 0.430 0.450 0.415 0.450 1,232,000 529,260 0.4296 33.50 32.01 33.50 30.89 33.50 16,550 31.980 3.45%
2012-05-11 0 0.435 0.420 0.440 0.400 0.475 6,618,000 2,842,610 0.4295 32.38 31.27 32.75 29.78 35.36 88,900 31.975 -7.45%
2012-05-10 0 0.470 0.455 0.460 0.460 0.540 11,323,200 5,628,654 0.4971 34.99 33.87 34.24 34.24 40.20 152,106 37.005 -5.05%
2012-05-09 0 0.495 0.495 0.500 0.420 0.500 9,444,000 4,355,870 0.4612 36.85 36.85 37.22 31.27 37.22 126,863 34.335 17.86%
2012-05-08 0 0.420 0.415 0.420 0.395 0.440 2,757,200 1,124,786 0.4079 31.27 30.89 31.27 29.40 32.75 37,038 30.369 2.44%
2012-05-07 0 0.410 0.400 0.410 0.340 0.440 12,422,800 4,946,094 0.3981 30.52 29.78 30.52 25.31 32.75 166,877 29.639 10.81%
2012-05-04 0 0.370 0.370 0.375 0.290 0.375 16,550,800 5,425,614 0.3278 27.54 27.54 27.92 21.59 27.92 222,329 24.404 27.59%
2012-05-03 0 0.290 0.280 0.290 0.265 0.295 1,552,800 435,700 0.2806 21.59 20.84 21.59 19.73 21.96 20,859 20.888 7.41%
2012-05-02 0 0.270 0.270 0.275 0.265 0.270 564,600 150,917 0.2673 20.10 20.10 20.47 19.73 20.10 7,584 19.898 0.00%
2012-04-30 0 0.270 0.270 0.275 0.260 0.280 856,000 229,140 0.2677 20.10 20.10 20.47 19.36 20.84 11,499 19.927 0.00%
2012-04-27 0 0.270 0.265 0.270 0.255 0.270 1,317,000 343,706 0.2610 20.10 19.73 20.10 18.98 20.10 17,691 19.428 0.00%
2012-04-26 0 0.270 0.270 0.280 0.265 0.290 806,000 222,860 0.2765 20.10 20.10 20.84 19.73 21.59 10,827 20.584 -6.90%
2012-04-25 0 0.290 0.285 0.290 0.285 0.310 22,058,000 6,671,990 0.3025 21.59 21.22 21.59 21.22 23.08 296,308 22.517 1.75%
2012-04-24 0 0.285 0.280 0.285 0.280 0.285 3,448,000 982,000 0.2848 21.22 20.84 21.22 20.84 21.22 46,317 21.202 1.79%
2012-04-23 0 0.280 0.280 0.295 0.275 0.300 8,614,400 2,536,128 0.2944 20.84 20.84 21.96 20.47 22.33 115,718 21.916 -6.67%
2012-04-20 0 0.300 0.300 0.305 0.285 0.300 16,476,000 4,816,960 0.2924 22.33 22.33 22.71 21.22 22.33 221,324 21.764 1.69%
2012-04-19 0 0.295 0.285 0.300 0.265 0.300 854,000 241,580 0.2829 21.96 21.22 22.33 19.73 22.33 11,472 21.058 9.26%
2012-04-18 0 0.270 0.265 0.270 0.270 0.270 263,400 71,090 0.2699 20.10 19.73 20.10 20.10 20.10 3,538 20.092 -1.82%
2012-04-17 0 0.275 0.270 0.275 0.260 0.275 2,492,000 681,540 0.2735 20.47 20.10 20.47 19.36 20.47 33,475 20.359 -1.79%
2012-04-16 0 0.280 0.260 0.280 0.260 0.280 461,200 121,800 0.2641 20.84 19.36 20.84 19.36 20.84 6,195 19.660 0.00%
2012-04-13 0 0.280 0.275 0.280 0.270 0.285 893,400 250,130 0.2800 20.84 20.47 20.84 20.10 21.22 12,001 20.842 0.00%
2012-04-12 0 0.280 0.280 0.290 0.280 0.290 1,390,000 401,420 0.2888 20.84 20.84 21.59 20.84 21.59 18,672 21.498 -3.45%
2012-04-11 0 0.290 0.290 0.295 0.280 0.290 550,000 158,350 0.2879 21.59 21.59 21.96 20.84 21.59 7,388 21.433 3.57%
2012-04-10 0 0.280 0.275 0.280 0.280 0.305 3,654,000 1,065,040 0.2915 20.84 20.47 20.84 20.84 22.71 49,085 21.698 0.00%
2012-04-05 0 0.280 0.275 0.280 0.280 0.310 4,218,200 1,210,053 0.2869 20.84 20.47 20.84 20.84 23.08 56,664 21.355 1.82%
2012-04-03 0 0.275 0.275 0.280 0.275 0.305 13,410,000 3,772,840 0.2813 20.47 20.47 20.84 20.47 22.71 180,138 20.944 -6.78%
2012-04-02 0 0.295 0.295 0.300 0.295 0.370 4,172,000 1,253,910 0.3006 21.96 21.96 22.33 21.96 27.54 56,043 22.374 -14.49%
2012-03-30 0 0.345 0.300 0.350 0.295 0.350 3,354,400 1,064,932 0.3175 25.68 22.33 26.05 21.96 26.05 45,060 23.634 1.47%
2012-03-29 0 0.340 0.340 0.345 0.335 0.385 2,886,000 996,080 0.3451 25.31 25.31 25.68 24.94 28.66 38,768 25.693 -10.53%
2012-03-28 0 0.380 0.380 0.390 0.370 0.400 1,026,400 382,568 0.3727 28.29 28.29 29.03 27.54 29.78 13,788 27.747 -3.80%
2012-03-27 0 0.395 0.395 0.400 0.390 0.450 2,668,400 1,073,458 0.4023 29.40 29.40 29.78 29.03 33.50 35,845 29.947 -1.25%
2012-03-26 0 0.400 0.395 0.400 0.395 0.510 6,240,000 2,614,670 0.4190 29.78 29.40 29.78 29.40 37.97 83,823 31.193 -16.67%
2012-03-23 0 0.480 0.470 0.480 0.450 0.495 1,850,000 878,310 0.4748 35.73 34.99 35.73 33.50 36.85 24,851 35.343 -2.04%
2012-03-22 0 0.490 0.495 0.500 0.480 0.590 4,475,600 2,355,502 0.5263 36.48 36.85 37.22 35.73 43.92 60,121 39.179 -9.26%
2012-03-21 0 0.540 0.540 0.550 0.540 0.710 9,353,000 5,356,340 0.5727 40.20 40.20 40.94 40.20 52.85 125,640 42.632 -21.74%
2012-03-20 0 0.690 0.690 0.700 0.670 0.740 716,000 496,020 0.6928 51.37 51.37 52.11 49.88 55.09 9,618 51.571 -4.17%
2012-03-19 0 0.720 0.710 0.720 0.620 0.740 2,991,200 2,158,786 0.7217 53.60 52.85 53.60 46.15 55.09 40,181 53.726 12.50%
2012-03-16 0 0.640 0.640 0.660 0.630 0.670 678,000 440,820 0.6502 47.64 47.64 49.13 46.90 49.88 9,108 48.401 -7.25%
2012-03-15 0 0.690 0.670 0.700 0.670 0.710 592,000 407,660 0.6886 51.37 49.88 52.11 49.88 52.85 7,952 51.262 0.00%
2012-03-14 0 0.690 0.680 0.690 0.680 0.710 497,800 347,944 0.6990 51.37 50.62 51.37 50.62 52.85 6,687 52.033 -4.17%
2012-03-13 0 0.720 0.710 0.730 0.690 0.740 350,600 251,620 0.7177 53.60 52.85 54.34 51.37 55.09 4,710 53.426 -5.26%
2012-03-12 0 0.760 0.710 0.760 0.720 0.760 226,800 166,204 0.7328 56.58 52.85 56.58 53.60 56.58 3,047 54.553 5.56%
2012-03-09 0 0.720 0.710 0.720 0.700 0.720 334,200 238,454 0.7135 53.60 52.85 53.60 52.11 53.60 4,489 53.115 2.86%
2012-03-08 0 0.700 0.700 0.730 0.700 0.740 352,000 249,960 0.7101 52.11 52.11 54.34 52.11 55.09 4,728 52.863 -2.78%
2012-03-07 0 0.720 0.710 0.720 0.690 0.740 636,000 449,788 0.7072 53.60 52.85 53.60 51.37 55.09 8,543 52.647 -2.70%
2012-03-06 0 0.740 0.740 0.750 0.740 0.790 5,998,600 4,712,986 0.7857 55.09 55.09 55.83 55.09 58.81 80,580 58.488 -2.63%
2012-03-05 0 0.760 0.750 0.760 0.730 0.800 8,792,020 6,947,494 0.7902 56.58 55.83 56.58 54.34 59.55 118,104 58.825 4.11%
2012-03-02 0 0.730 0.720 0.730 0.730 0.840 5,912,800 4,536,680 0.7673 54.34 53.60 54.34 54.34 62.53 79,427 57.117 -12.05%
2012-03-01 0 0.830 0.830 0.840 0.800 0.940 10,263,400 9,087,454 0.8854 61.79 61.79 62.53 59.55 69.98 137,870 65.913 -14.43%
2012-02-29 0 0.970 0.970 0.980 0.900 1.050 5,552,400 5,315,150 0.9573 72.21 72.21 72.95 67.00 78.16 74,586 71.262 -7.62%
2012-02-28 0 1.050 1.050 1.060 0.900 1.090 1,688,200 1,708,600 1.0121 78.16 78.16 78.91 67.00 81.14 22,678 75.342 11.70%
2012-02-27 0 0.940 0.940 0.950 0.870 1.080 5,006,600 4,772,020 0.9531 69.98 69.98 70.72 64.77 80.40 67,254 70.955 -12.96%
2012-02-24 0 1.080 1.060 1.100 1.070 1.170 4,653,400 5,104,086 1.0969 80.40 78.91 81.89 79.65 87.10 62,510 81.653 -7.69%
2012-02-23 0 1.170 1.150 1.170 1.120 1.200 5,264,200 6,117,162 1.1620 87.10 85.61 87.10 83.38 89.33 70,715 86.505 1.74%
2012-02-22 0 1.150 1.150 1.160 1.100 1.220 3,593,600 4,217,634 1.1737 85.61 85.61 86.35 81.89 90.82 48,273 87.370 1.77%
2012-02-21 0 1.130 1.120 1.130 1.000 1.140 17,285,000 19,213,166 1.1116 84.12 83.38 84.12 74.44 84.86 232,192 82.747 13.00%
2012-02-20 0 1.000 1.010 1.020 0.860 1.060 10,107,800 10,056,850 0.9950 74.44 75.19 75.93 64.02 78.91 135,779 74.068 19.05%
2012-02-17 0 0.840 0.840 0.850 0.760 0.860 1,035,800 868,584 0.8386 62.53 62.53 63.28 56.58 64.02 13,914 62.425 3.70%
2012-02-16 0 0.810 0.810 0.820 0.800 0.820 15,850,800 12,843,512 0.8103 60.30 60.30 61.04 59.55 61.04 212,926 60.319 3.85%
2012-02-15 0 0.780 0.780 0.800 0.730 0.830 230,200 187,888 0.8162 58.07 58.07 59.55 54.34 61.79 3,092 60.760 0.00%
2012-02-14 0 0.780 0.780 0.810 0.770 0.780 256,000 201,980 0.7890 58.07 58.07 60.30 57.32 58.07 3,439 58.734 -7.14%
2012-02-13 0 0.840 0.810 0.840 0.820 0.840 265,000 221,250 0.8349 62.53 60.30 62.53 61.04 62.53 3,560 62.153 9.09%
2012-02-10 0 0.770 0.770 0.800 0.770 0.800 345,800 272,736 0.7887 57.32 57.32 59.55 57.32 59.55 4,645 58.714 -4.94%
2012-02-09 0 0.810 0.800 0.810 0.790 0.810 87,400 69,750 0.7981 60.30 59.55 60.30 58.81 60.30 1,174 59.409 3.85%
2012-02-08 0 0.780 0.780 0.800 0.780 0.820 460,400 363,304 0.7891 58.07 58.07 59.55 58.07 61.04 6,185 58.743 -4.88%
2012-02-07 0 0.820 0.800 0.820 0.790 0.820 6,198,600 5,019,048 0.8097 61.04 59.55 61.04 58.81 61.04 83,267 60.277 0.00%
2012-02-06 0 0.820 0.820 0.830 0.820 0.850 1,776,200 1,475,456 0.8307 61.04 61.04 61.79 61.04 63.28 23,860 61.838 -3.53%
2012-02-03 0 0.850 0.840 0.850 0.830 0.860 8,086,800 6,871,940 0.8498 63.28 62.53 63.28 61.79 64.02 108,631 63.259 3.66%
2012-02-02 0 0.820 0.820 0.860 0.820 0.830 375,800 309,032 0.8223 61.04 61.04 64.02 61.04 61.79 5,048 61.217 -1.20%
2012-02-01 0 0.830 0.810 0.850 0.820 0.840 442,200 366,736 0.8293 61.79 60.30 63.28 61.04 62.53 5,940 61.739 -1.19%
2012-01-31 0 0.840 0.840 0.860 0.840 0.860 293,400 247,926 0.8450 62.53 62.53 64.02 62.53 64.02 3,941 62.905 0.00%
2012-01-30 0 0.840 0.840 0.860 0.840 0.890 6,566,000 5,589,500 0.8513 62.53 62.53 64.02 62.53 66.25 88,202 63.372 -1.18%
2012-01-27 0 0.850 0.840 0.850 0.810 0.850 13,195,000 10,808,300 0.8191 63.28 62.53 63.28 60.30 63.28 177,250 60.978 1.19%
2012-01-26 0 0.840 0.830 0.840 0.830 0.890 156,000 135,816 0.8706 62.53 61.79 62.53 61.79 66.25 2,096 64.811 2.44%
2012-01-20 0 0.820 0.820 0.840 0.800 0.820 149,200 122,148 0.8187 61.04 61.04 62.53 59.55 61.04 2,004 60.945 0.00%
2012-01-19 0 0.820 0.800 0.830 0.800 0.830 199,600 161,712 0.8102 61.04 59.55 61.79 59.55 61.79 2,681 60.312 2.50%
2012-01-18 0 0.800 0.790 0.840 0.790 0.850 24,023,600 19,287,024 0.8028 59.55 58.81 62.53 58.81 63.28 322,712 59.765 1.27%
2012-01-17 0 0.790 0.790 0.820 0.700 0.820 5,101,200 4,167,732 0.8170 58.81 58.81 61.04 52.11 61.04 68,525 60.821 3.95%
2012-01-16 0 0.760 0.750 0.810 0.750 0.780 230,000 177,000 0.7696 56.58 55.83 60.30 55.83 58.07 3,090 57.289 -3.80%
2012-01-13 0 0.790 0.790 0.810 0.790 0.850 466,000 374,840 0.8044 58.81 58.81 60.30 58.81 63.28 6,260 59.880 -3.66%
2012-01-12 0 0.820 0.800 0.840 0.800 0.850 874,400 728,976 0.8337 61.04 59.55 62.53 59.55 63.28 11,746 62.062 2.50%
2012-01-11 0 0.800 0.790 0.810 0.790 0.820 637,600 510,776 0.8011 59.55 58.81 60.30 58.81 61.04 8,565 59.635 -2.44%
2012-01-10 0 0.820 0.800 0.850 0.780 0.850 7,150,000 5,721,880 0.8003 61.04 59.55 63.28 58.07 63.28 96,047 59.574 2.50%
2012-01-09 0 0.800 0.790 0.800 0.790 0.860 212,800 171,676 0.8067 59.55 58.81 59.55 58.81 64.02 2,859 60.057 1.27%
2012-01-06 0 0.790 0.770 0.790 0.750 0.800 1,462,000 1,145,020 0.7832 58.81 57.32 58.81 55.83 59.55 19,639 58.303 -1.25%
2012-01-05 0 0.800 0.800 0.820 0.790 0.820 6,726,600 5,379,432 0.7997 59.55 59.55 61.04 58.81 61.04 90,359 59.534 1.27%
2012-01-04 0 0.790 0.790 0.810 0.780 0.820 11,381,000 9,103,060 0.7998 58.81 58.81 60.30 58.07 61.04 152,883 59.543 2.60%
2012-01-03 0 0.770 0.760 0.770 0.760 0.800 8,030,000 6,262,400 0.7799 57.32 56.58 57.32 56.58 59.55 107,868 58.056 0.00%
2011-12-30 0 0.770 0.760 0.780 0.760 0.800 826,000 631,760 0.7648 57.32 56.58 58.07 56.58 59.55 11,096 56.937 -1.28%
2011-12-29 0 0.780 0.750 0.780 0.720 0.780 529,000 398,130 0.7526 58.07 55.83 58.07 53.60 58.07 7,106 56.026 2.63%
2011-12-28 0 0.760 0.760 0.800 0.730 0.810 2,002,000 1,540,640 0.7696 56.58 56.58 59.55 54.34 60.30 26,893 57.287 -10.59%
2011-12-23 0 0.850 0.850 0.860 0.810 0.900 437,200 376,772 0.8618 63.28 63.28 64.02 60.30 67.00 5,873 64.154 -1.16%
2011-12-22 0 0.860 0.860 0.880 0.800 0.910 2,828,200 2,467,768 0.8726 64.02 64.02 65.51 59.55 67.74 37,992 64.956 11.69%
2011-12-21 0 0.770 0.770 0.790 0.680 0.840 4,116,800 3,164,052 0.7686 57.32 57.32 58.81 50.62 62.53 55,302 57.215 0.00%
2011-12-20 0 0.770 0.720 0.770 0.590 0.780 21,842,800 13,239,904 0.6061 57.32 53.60 57.32 43.92 58.07 293,417 45.123 35.09%
2011-12-19 0 0.570 0.570 0.600 0.570 0.630 2,264,000 1,384,420 0.6115 42.43 42.43 44.67 42.43 46.90 30,413 45.521 -3.39%
2011-12-16 0 0.590 0.570 0.590 0.560 0.610 1,990,000 1,165,900 0.5859 43.92 42.43 43.92 41.69 45.41 26,732 43.614 -1.67%
2011-12-15 0 0.600 0.560 0.600 0.570 0.610 1,812,000 1,079,320 0.5957 44.67 41.69 44.67 42.43 45.41 24,341 44.342 -3.23%
2011-12-14 0 0.620 0.580 0.620 0.580 0.620 1,918,000 1,152,340 0.6008 46.15 43.18 46.15 43.18 46.15 25,765 44.725 0.00%
2011-12-13 0 0.620 0.590 0.620 0.580 0.630 2,334,000 1,413,560 0.6056 46.15 43.92 46.15 43.18 46.90 31,353 45.085 -8.82%
2011-12-12 0 0.680 0.610 0.680 0.530 0.710 3,570,400 2,349,108 0.6579 50.62 45.41 50.62 39.45 52.85 47,962 48.979 19.30%
2011-12-09 0 0.570 0.580 0.590 0.570 0.570 42,600 24,270 0.5697 42.43 43.18 43.92 42.43 42.43 572 42.411 -8.06%
2011-12-08 0 0.620 0.580 0.670 - - 200 110 0.5500 46.15 43.18 49.88 - - 3 40.944 0.00%
2011-12-07 0 0.620 0.580 0.660 - - 0 0 - 46.15 43.18 49.13 - - 0 - 0.00%
2011-12-06 0 0.620 0.620 0.650 0.620 0.620 4,800 2,958 0.6163 46.15 46.15 48.39 46.15 46.15 64 45.875 -6.06%
2011-12-05 0 0.660 0.620 0.660 - - 0 0 - 49.13 46.15 49.13 - - 0 - 0.00%
2011-12-02 0 0.660 0.630 0.670 - - 0 0 - 49.13 46.90 49.88 - - 0 - 0.00%
2011-12-01 0 0.660 0.660 0.690 0.660 0.680 57,200 37,756 0.6601 49.13 49.13 51.37 49.13 50.62 768 49.137 -5.71%
2011-11-30 0 0.700 0.630 0.730 0.690 0.700 30,000 20,900 0.6967 52.11 46.90 54.34 51.37 52.11 403 51.862 4.48%
2011-11-29 0 0.670 0.640 0.680 0.660 0.670 456,200 305,440 0.6695 49.88 47.64 50.62 49.13 49.88 6,128 49.842 1.52%
2011-11-28 0 0.660 0.630 0.670 0.630 0.670 90,600 59,186 0.6533 49.13 46.90 49.88 46.90 49.88 1,217 48.631 -1.49%
2011-11-25 0 0.670 0.650 0.670 0.640 0.680 282,400 185,380 0.6564 49.88 48.39 49.88 47.64 50.62 3,794 48.868 -4.29%
2011-11-24 0 0.700 0.650 0.710 0.650 0.700 70,400 46,748 0.6640 52.11 48.39 52.85 48.39 52.11 946 49.433 1.45%
2011-11-23 0 0.690 0.640 0.690 - - 0 0 - 51.37 47.64 51.37 - - 0 - 0.00%
2011-11-22 0 0.690 0.640 0.690 - - 0 0 - 51.37 47.64 51.37 - - 0 - -1.43%
2011-11-21 0 0.700 0.650 0.700 0.640 0.700 76,000 52,100 0.6855 52.11 48.39 52.11 47.64 52.11 1,021 51.032 0.00%
2011-11-18 0 0.700 0.640 0.710 0.640 0.710 105,200 70,084 0.6662 52.11 47.64 52.85 47.64 52.85 1,413 49.594 -1.41%
2011-11-17 0 0.710 0.650 0.740 - - 0 0 - 52.85 48.39 55.09 - - 0 - 0.00%
2011-11-16 0 0.710 0.650 0.710 - - 0 0 - 52.85 48.39 52.85 - - 0 - 0.00%
2011-11-15 0 0.710 0.660 0.710 0.640 0.710 180,000 121,520 0.6751 52.85 49.13 52.85 47.64 52.85 2,418 50.257 0.00%
2011-11-14 0 0.710 0.650 0.720 0.710 0.710 48,000 34,080 0.7100 52.85 48.39 53.60 52.85 52.85 645 52.854 -1.39%
2011-11-11 0 0.720 0.690 0.730 0.710 0.720 30,400 21,756 0.7157 53.60 51.37 54.34 52.85 53.60 408 53.276 4.35%
2011-11-10 0 0.690 0.690 0.710 0.690 0.710 14,000 9,860 0.7043 51.37 51.37 52.85 51.37 52.85 188 52.429 -2.82%
2011-11-09 0 0.710 0.690 0.710 0.710 0.740 20,000 14,260 0.7130 52.85 51.37 52.85 52.85 55.09 269 53.078 1.43%
2011-11-08 0 0.700 0.670 0.700 0.700 0.710 63,200 44,756 0.7082 52.11 49.88 52.11 52.11 52.85 849 52.718 0.00%
2011-11-07 0 0.700 0.680 0.700 0.680 0.730 1,229,600 866,576 0.7048 52.11 50.62 52.11 50.62 54.34 16,517 52.464 -10.26%
2011-11-04 0 0.780 0.720 0.780 0.700 0.790 248,000 185,540 0.7481 58.07 53.60 58.07 52.11 58.81 3,331 55.694 4.00%
2011-11-03 0 0.750 0.700 0.750 0.700 0.750 180,000 128,420 0.7134 55.83 52.11 55.83 52.11 55.83 2,418 53.111 -2.60%
2011-11-02 0 0.770 0.710 0.770 0.690 0.770 463,200 340,004 0.7340 57.32 52.85 57.32 51.37 57.32 6,222 54.643 -1.28%
2011-11-01 0 0.780 0.710 0.780 0.750 0.780 118,000 89,460 0.7581 58.07 52.85 58.07 55.83 58.07 1,585 56.438 4.00%
2011-10-31 0 0.750 0.700 0.750 0.750 0.750 40,800 30,568 0.7492 55.83 52.11 55.83 55.83 55.83 548 55.774 0.00%
2011-10-28 0 0.750 0.700 0.760 0.700 0.760 60,800 44,624 0.7339 55.83 52.11 56.58 52.11 56.58 817 54.637 -1.32%
2011-10-27 0 0.760 0.700 0.760 0.740 0.770 134,400 103,136 0.7674 56.58 52.11 56.58 55.09 57.32 1,805 57.126 2.70%
2011-10-26 0 0.740 0.720 0.770 0.720 0.750 90,000 66,060 0.7340 55.09 53.60 57.32 53.60 55.83 1,209 54.641 -6.33%
2011-10-25 0 0.790 0.720 0.800 0.740 0.800 195,600 150,664 0.7703 58.81 53.60 59.55 55.09 59.55 2,628 57.341 -1.25%
2011-10-24 0 0.800 0.780 0.810 0.710 0.810 219,800 174,590 0.7943 59.55 58.07 60.30 52.85 60.30 2,953 59.131 0.00%
2011-10-21 0 0.800 0.710 0.800 0.750 0.800 427,600 331,388 0.7750 59.55 52.85 59.55 55.83 59.55 5,744 57.693 6.67%
2011-10-20 0 0.750 0.700 0.770 0.730 0.770 122,000 91,380 0.7490 55.83 52.11 57.32 54.34 57.32 1,639 55.759 2.74%
2011-10-19 0 0.730 0.700 0.730 0.700 0.790 6,574,000 4,852,440 0.7381 54.34 52.11 54.34 52.11 58.81 88,309 54.948 -6.41%
2011-10-18 0 0.780 0.700 0.790 0.780 0.790 2,258,000 1,774,320 0.7858 58.07 52.11 58.81 58.07 58.81 30,332 58.497 -3.70%
2011-10-17 0 0.810 0.710 0.810 0.800 0.810 548,000 439,400 0.8018 60.30 52.85 60.30 59.55 60.30 7,361 59.690 1.25%
2011-10-14 0 0.800 0.750 0.800 0.750 0.800 70,000 53,900 0.7700 59.55 55.83 59.55 55.83 59.55 940 57.321 1.27%
2011-10-13 0 0.790 0.730 0.790 0.790 0.790 13,200 10,356 0.7845 58.81 54.34 58.81 58.81 58.81 177 58.404 -2.47%
2011-10-12 0 0.810 0.740 0.810 0.800 0.810 167,800 135,114 0.8052 60.30 55.09 60.30 59.55 60.30 2,254 59.942 0.00%
2011-10-11 0 0.810 0.730 0.820 0.800 0.810 106,000 85,600 0.8075 60.30 54.34 61.04 59.55 60.30 1,424 60.116 9.46%
2011-10-10 0 0.740 0.740 0.810 0.720 0.790 76,800 57,664 0.7508 55.09 55.09 60.30 53.60 58.81 1,032 55.894 -6.33%
2011-10-07 0 0.790 0.770 0.810 0.750 0.800 481,600 370,056 0.7684 58.81 57.32 60.30 55.83 59.55 6,469 57.201 -3.66%
2011-10-06 0 0.820 0.770 0.820 0.760 0.830 3,045,600 2,518,660 0.8270 61.04 57.32 61.04 56.58 61.79 40,912 61.563 6.49%
2011-10-04 0 0.770 0.750 0.780 0.750 0.830 1,219,600 959,368 0.7866 57.32 55.83 58.07 55.83 61.79 16,383 58.559 -9.41%
2011-10-03 0 0.850 0.840 0.850 0.770 0.850 4,271,800 3,478,496 0.8143 63.28 62.53 63.28 57.32 63.28 57,384 60.618 6.25%
2011-09-30 0 0.800 0.790 0.810 0.780 0.850 7,416,000 6,109,620 0.8238 59.55 58.81 60.30 58.07 63.28 99,620 61.329 1.27%
2011-09-28 0 0.790 0.780 0.790 0.780 0.790 10,800 8,420 0.7796 58.81 58.07 58.81 58.07 58.81 145 58.038 -2.47%
2011-09-27 0 0.810 0.810 0.820 0.780 0.850 1,795,200 1,447,880 0.8065 60.30 60.30 61.04 58.07 63.28 24,115 60.040 0.00%
2011-09-26 0 0.810 0.790 0.810 0.780 0.850 464,200 377,718 0.8137 60.30 58.81 60.30 58.07 63.28 6,236 60.574 -3.57%
2011-09-23 0 0.840 0.760 0.840 0.680 0.840 5,046,000 3,979,140 0.7886 62.53 56.58 62.53 50.62 62.53 67,784 58.704 13.51%
2011-09-22 0 0.740 0.730 0.750 0.680 0.750 736,000 528,140 0.7176 55.09 54.34 55.83 50.62 55.83 9,887 53.419 -3.90%
2011-09-21 0 0.770 0.790 0.800 0.680 0.790 1,206,400 902,156 0.7478 57.32 58.81 59.55 50.62 58.81 16,206 55.669 6.94%
2011-09-20 0 0.720 0.710 0.740 0.620 0.720 3,337,200 2,264,056 0.6784 53.60 52.85 55.09 46.15 53.60 44,829 50.504 7.46%
2011-09-19 0 0.670 0.640 0.680 0.640 0.670 285,000 188,170 0.6602 49.88 47.64 50.62 47.64 49.88 3,828 49.151 3.08%
2011-09-16 0 0.650 0.600 0.650 0.560 0.670 946,000 609,000 0.6438 48.39 44.67 48.39 41.69 49.88 12,708 47.924 18.18%
2011-09-15 0 0.550 0.540 0.570 0.500 0.590 732,000 399,120 0.5452 40.94 40.20 42.43 37.22 43.92 9,833 40.590 7.84%
2011-09-14 0 0.510 0.480 0.510 0.465 0.510 148,400 70,000 0.4717 37.97 35.73 37.97 34.62 37.97 1,993 35.115 2.00%
2011-09-12 0 0.500 0.470 0.500 0.500 0.500 160,000 80,000 0.5000 37.22 34.99 37.22 37.22 37.22 2,149 37.221 -9.09%
2011-09-09 0 0.550 0.510 0.550 - - 0 0 - 40.94 37.97 40.94 - - 0 - 0.00%
2011-09-08 0 0.550 0.510 0.550 0.550 0.550 8,000 4,400 0.5500 40.94 37.97 40.94 40.94 40.94 107 40.944 3.77%
2011-09-07 0 0.530 0.520 0.540 0.510 0.530 22,800 11,754 0.5155 39.45 38.71 40.20 37.97 39.45 306 38.377 -3.64%
2011-09-06 0 0.550 0.520 0.550 0.490 0.550 518,400 269,778 0.5204 40.94 38.71 40.94 36.48 40.94 6,964 38.740 5.77%
2011-09-05 0 0.520 0.510 0.520 0.500 0.550 290,400 152,260 0.5243 38.71 37.97 38.71 37.22 40.94 3,901 39.031 -13.33%
2011-09-02 0 0.600 0.510 0.600 - - 0 0 - 44.67 37.97 44.67 - - 0 - 0.00%
2011-09-01 0 0.600 0.580 0.600 0.510 0.600 522,000 302,020 0.5786 44.67 43.18 44.67 37.97 44.67 7,012 43.071 17.65%
2011-08-31 0 0.510 0.510 0.540 0.500 0.540 135,600 69,392 0.5117 37.97 37.97 40.20 37.22 40.20 1,822 38.095 -3.77%
2011-08-30 0 0.530 0.530 0.560 0.500 0.580 546,000 295,080 0.5404 39.45 39.45 41.69 37.22 43.18 7,334 40.232 -11.67%
2011-08-29 0 0.600 0.550 0.600 0.540 0.600 6,260 3,410 0.5447 44.67 40.94 44.67 40.20 44.67 84 40.551 -6.25%
2011-08-26 0 0.640 0.520 0.640 0.640 0.640 2,000 1,280 0.6400 47.64 38.71 47.64 47.64 47.64 27 47.643 4.92%
2011-08-25 0 0.610 0.580 0.610 0.580 0.650 22,000 13,040 0.5927 45.41 43.18 45.41 43.18 48.39 296 44.124 5.17%
2011-08-24 0 0.580 0.530 0.590 0.500 0.690 428,500 230,400 0.5377 43.18 39.45 43.92 37.22 51.37 5,756 40.027 3.57%
2011-08-23 0 0.560 0.560 0.620 0.485 0.610 96,000 53,250 0.5547 41.69 41.69 46.15 36.10 45.41 1,290 41.292 -9.68%
2011-08-22 0 0.620 0.580 0.620 0.690 0.690 2,000 1,380 0.6900 46.15 43.18 46.15 51.37 51.37 27 51.366 3.33%
2011-08-19 0 0.600 0.600 0.650 0.560 0.600 14,800 8,660 0.5851 44.67 44.67 48.39 41.69 44.67 199 43.559 -13.04%
2011-08-18 0 0.690 0.640 0.690 - - 0 0 - 51.37 47.64 51.37 - - 0 - -1.43%
2011-08-17 0 0.700 0.610 0.700 0.580 0.700 4,000 2,560 0.6400 52.11 45.41 52.11 43.18 52.11 54 47.643 2.94%
2011-08-16 0 0.680 0.620 0.680 0.610 0.680 16,600 10,242 0.6170 50.62 46.15 50.62 45.41 50.62 223 45.930 4.62%
2011-08-15 0 0.650 0.610 0.650 0.650 0.650 6,000 3,900 0.6500 48.39 45.41 48.39 48.39 48.39 81 48.388 0.00%
2011-08-12 0 0.650 0.600 0.650 0.600 0.680 50,400 33,040 0.6556 48.39 44.67 48.39 44.67 50.62 677 48.801 8.33%
2011-08-11 0 0.600 0.580 0.630 0.600 0.600 34,000 20,400 0.6000 44.67 43.18 46.90 44.67 44.67 457 44.666 -4.76%
2011-08-10 0 0.630 0.620 0.670 0.610 0.670 408,000 272,960 0.6690 46.90 46.15 49.88 45.41 49.88 5,481 49.804 -7.35%
2011-08-09 0 0.680 0.600 0.680 0.500 0.680 382,800 226,120 0.5907 50.62 44.67 50.62 37.22 50.62 5,142 43.973 -1.45%
2011-08-08 0 0.690 0.640 0.700 0.580 0.700 197,600 124,072 0.6279 51.37 47.64 52.11 43.18 52.11 2,654 46.742 -2.82%
2011-08-05 0 0.710 0.640 0.710 - - 200 120 0.6000 52.85 47.64 52.85 - - 3 44.666 -5.33%
2011-08-04 0 0.750 0.700 0.750 0.680 0.750 72,600 52,638 0.7250 55.83 52.11 55.83 50.62 55.83 975 53.974 0.00%
2011-08-03 0 0.750 0.680 0.750 - - 1,200 756 0.6300 55.83 50.62 55.83 - - 16 46.899 -1.32%
2011-08-02 0 0.760 0.660 0.760 0.720 0.760 4,000 2,960 0.7400 56.58 49.13 56.58 53.60 56.58 54 55.088 5.56%
2011-08-01 0 0.720 0.720 0.750 0.720 0.720 13,600 9,760 0.7176 53.60 53.60 55.83 53.60 53.60 183 53.424 -4.00%
2011-07-29 0 0.750 0.730 0.750 - - 0 0 - 55.83 54.34 55.83 - - 0 - -2.60%
2011-07-28 0 0.770 0.730 0.770 0.740 0.770 82,000 61,520 0.7502 57.32 54.34 57.32 55.09 57.32 1,102 55.850 -1.28%
2011-07-27 0 0.780 0.730 0.780 0.730 0.780 98,000 73,580 0.7508 58.07 54.34 58.07 54.34 58.07 1,316 55.893 1.30%
2011-07-26 0 0.770 0.750 0.770 - - 0 0 - 57.32 55.83 57.32 - - 0 - 0.00%
2011-07-25 0 0.770 0.720 0.770 - - 800 560 0.7000 57.32 53.60 57.32 - - 11 52.110 -3.75%
2011-07-22 0 0.800 0.760 0.800 0.710 0.800 79,200 59,664 0.7533 59.55 56.58 59.55 52.85 59.55 1,064 56.080 2.56%
2011-07-21 0 0.780 0.720 0.780 0.760 0.780 9,400 7,138 0.7594 58.07 53.60 58.07 56.58 58.07 126 56.529 2.63%
2011-07-20 0 0.760 0.720 0.760 - - 0 0 - 56.58 53.60 56.58 - - 0 - 0.00%
2011-07-19 0 0.760 0.710 0.760 0.750 0.760 962,000 724,020 0.7526 56.58 52.85 56.58 55.83 56.58 12,923 56.027 0.00%
2011-07-18 0 0.760 0.710 0.770 0.720 0.760 18,000 13,200 0.7333 56.58 52.85 57.32 53.60 56.58 242 54.591 -1.30%
2011-07-15 0 0.770 0.700 0.770 0.700 0.770 28,800 21,716 0.7540 57.32 52.11 57.32 52.11 57.32 387 56.132 0.00%
2011-07-14 0 0.770 0.710 0.770 0.750 0.770 1,090,400 819,508 0.7516 57.32 52.85 57.32 55.83 57.32 14,647 55.949 6.94%
2011-07-13 0 0.720 0.710 0.750 0.700 0.720 76,400 54,800 0.7173 53.60 52.85 55.83 52.11 53.60 1,026 53.396 4.35%
2011-07-12 0 0.690 0.690 0.720 0.680 0.750 204,200 152,182 0.7453 51.37 51.37 53.60 50.62 55.83 2,743 55.479 -9.21%
2011-07-11 0 0.760 0.760 0.790 0.750 0.760 92,800 69,732 0.7514 56.58 56.58 58.81 55.83 56.58 1,247 55.938 1.33%
2011-07-08 0 0.750 0.730 0.760 0.750 0.800 512,400 395,360 0.7716 55.83 54.34 56.58 55.83 59.55 6,883 57.439 -7.41%
2011-07-07 0 0.810 0.750 0.810 0.700 0.820 719,400 535,918 0.7450 60.30 55.83 60.30 52.11 61.04 9,664 55.456 15.71%
2011-07-06 0 0.700 0.700 0.710 0.670 0.710 24,000 16,560 0.6900 52.11 52.11 52.85 49.88 52.85 322 51.366 -1.41%
2011-07-05 0 0.710 0.700 0.710 0.710 0.710 17,200 12,036 0.6998 52.85 52.11 52.85 52.85 52.85 231 52.093 2.90%
2011-07-04 0 0.690 0.680 0.690 0.690 0.750 194,200 137,502 0.7080 51.37 50.62 51.37 51.37 55.83 2,609 52.709 2.99%
2011-06-30 0 0.670 0.670 0.700 0.670 0.700 422,000 292,440 0.6930 49.88 49.88 52.11 49.88 52.11 5,669 51.588 -4.29%
2011-06-29 0 0.700 0.660 0.700 0.660 0.700 14,000 9,640 0.6886 52.11 49.13 52.11 49.13 52.11 188 51.259 0.00%
2011-06-28 0 0.700 0.680 0.700 0.710 0.710 450,400 319,760 0.7099 52.11 50.62 52.11 52.85 52.85 6,050 52.850 2.94%
2011-06-27 0 0.680 0.680 0.700 0.650 0.720 80,600 55,656 0.6905 50.62 50.62 52.11 48.39 53.60 1,083 51.404 0.00%
2011-06-24 0 0.680 0.680 0.690 0.650 0.810 40,000 30,180 0.7545 50.62 50.62 51.37 48.39 60.30 537 56.167 -1.45%
2011-06-23 0 0.690 0.670 0.690 0.700 0.700 401,600 281,072 0.6999 51.37 49.88 51.37 52.11 52.11 5,395 52.101 -4.17%
2011-06-22 0 0.720 0.680 0.720 - - 0 0 - 53.60 50.62 53.60 - - 0 - -1.37%
2011-06-21 0 0.730 0.700 0.740 0.730 0.820 85,800 63,930 0.7451 54.34 52.11 55.09 54.34 61.04 1,153 55.468 5.80%
2011-06-20 0 0.690 0.680 0.730 0.680 0.720 405,000 284,150 0.7016 51.37 50.62 54.34 50.62 53.60 5,440 52.229 -6.76%
2011-06-17 0 0.740 0.660 0.740 0.700 0.740 645,600 460,432 0.7132 55.09 49.13 55.09 52.11 55.09 8,672 53.091 5.71%
2011-06-16 0 0.700 0.670 0.700 0.700 0.700 16,400 11,456 0.6985 52.11 49.88 52.11 52.11 52.11 220 52.001 -1.41%
2011-06-15 0 0.710 0.710 0.740 0.710 0.710 38,000 26,980 0.7100 52.85 52.85 55.09 52.85 52.85 510 52.854 -2.74%
2011-06-14 0 0.730 0.700 0.730 0.700 0.780 451,600 325,436 0.7206 54.34 52.11 54.34 52.11 58.07 6,066 53.646 1.39%
2011-06-13 0 0.720 0.710 0.720 0.690 0.750 473,000 332,640 0.7033 53.60 52.85 53.60 51.37 55.83 6,354 52.352 -10.00%
2011-06-10 0 0.800 0.750 0.800 - - 0 0 - 59.55 55.83 59.55 - - 0 - -1.23%
2011-06-09 0 0.810 0.770 0.810 0.650 0.820 1,450,400 1,041,128 0.7178 60.30 57.32 60.30 48.39 61.04 19,483 53.437 -2.41%
2011-06-08 0 0.830 0.800 0.830 0.800 0.830 736,400 596,288 0.8097 61.79 59.55 61.79 59.55 61.79 9,892 60.279 1.22%
2011-06-07 0 0.820 0.810 0.820 0.800 0.830 1,962,000 1,609,000 0.8201 61.04 60.30 61.04 59.55 61.79 26,356 61.049 0.00%
2011-06-03 0 0.820 0.810 0.830 0.810 0.850 117,000 97,070 0.8297 61.04 60.30 61.79 60.30 63.28 1,572 61.762 -1.20%
2011-06-02 0 0.830 0.820 0.850 0.830 0.840 95,600 80,088 0.8377 61.79 61.04 63.28 61.79 62.53 1,284 62.364 -2.35%
2011-06-01 0 0.850 0.820 0.850 0.830 0.860 356,100 303,316 0.8518 63.28 61.04 63.28 61.79 64.02 4,784 63.408 0.00%
2011-05-31 0 0.850 0.830 0.850 0.820 0.860 174,500 145,770 0.8354 63.28 61.79 63.28 61.04 64.02 2,344 62.186 1.19%
2011-05-30 0 0.840 0.810 0.850 0.800 0.850 3,799,600 3,098,714 0.8155 62.53 60.30 63.28 59.55 63.28 51,041 60.711 1.20%
2011-05-27 0 0.830 0.830 0.850 0.820 0.850 2,417,800 2,001,656 0.8279 61.79 61.79 63.28 61.04 63.28 32,479 61.630 -2.35%
2011-05-26 0 0.850 0.840 0.850 0.850 0.940 2,314,000 2,001,500 0.8650 63.28 62.53 63.28 63.28 69.98 31,084 64.389 -5.56%
2011-05-25 0 0.900 0.900 0.940 0.890 1.050 7,378,400 7,519,226 1.0191 67.00 67.00 69.98 66.25 78.16 99,115 75.864 -6.25%
2011-05-24 0 0.960 0.950 0.960 0.800 0.960 614,000 542,720 0.8839 71.47 70.72 71.47 59.55 71.47 8,248 65.801 9.09%
2011-05-23 0 0.880 0.880 0.890 0.880 0.880 48,800 42,904 0.8792 65.51 65.51 66.25 65.51 65.51 656 65.449 -3.30%
2011-05-20 0 0.910 0.900 0.920 0.890 0.920 144,400 131,656 0.9117 67.74 67.00 68.49 66.25 68.49 1,940 67.873 2.25%
2011-05-19 0 0.890 0.870 0.890 0.870 0.870 7,800 6,718 0.8613 66.25 64.77 66.25 64.77 64.77 105 64.116 0.00%
2011-05-18 0 0.890 0.910 0.920 0.870 0.960 677,800 633,968 0.9353 66.25 67.74 68.49 64.77 71.47 9,105 69.629 0.00%
2011-05-17 0 0.890 0.870 0.900 0.820 0.890 624,400 538,328 0.8622 66.25 64.77 67.00 61.04 66.25 8,388 64.181 2.30%
2011-05-16 0 0.870 0.840 0.870 0.860 0.890 72,200 62,480 0.8654 64.77 62.53 64.77 64.02 66.25 970 64.421 0.00%
2011-05-13 0 0.870 0.870 0.930 0.860 0.900 106,000 93,800 0.8849 64.77 64.77 69.23 64.02 67.00 1,424 65.875 -2.25%
2011-05-12 0 0.890 0.870 0.900 0.890 0.950 421,000 391,150 0.9291 66.25 64.77 67.00 66.25 70.72 5,655 69.165 -7.29%
2011-05-11 0 0.960 0.930 0.980 0.940 1.000 426,800 415,516 0.9736 71.47 69.23 72.95 69.98 74.44 5,733 72.475 -3.03%
2011-05-09 0 0.990 0.970 0.990 0.850 1.070 12,088,020 12,143,794 1.0046 73.70 72.21 73.70 63.28 79.65 162,380 74.786 7.61%
2011-05-06 0 0.920 0.890 0.930 0.840 0.940 1,095,800 979,930 0.8943 68.49 66.25 69.23 62.53 69.98 14,720 66.571 10.84%
2011-05-05 0 0.830 0.810 0.840 0.810 0.830 66,000 54,040 0.8188 61.79 60.30 62.53 60.30 61.79 887 60.953 -2.35%
2011-05-04 0 0.850 0.820 0.850 0.810 0.850 191,000 157,170 0.8229 63.28 61.04 63.28 60.30 63.28 2,566 61.257 0.00%
2011-05-03 0 0.850 0.820 0.860 0.810 0.860 394,400 324,552 0.8229 63.28 61.04 64.02 60.30 64.02 5,298 61.259 3.66%
2011-04-29 0 0.820 0.810 0.830 0.820 0.870 89,000 74,396 0.8359 61.04 60.30 61.79 61.04 64.77 1,196 62.227 -2.38%
2011-04-28 0 0.840 0.830 0.850 - - 0 0 - 62.53 61.79 63.28 - - 0 - 0.00%
2011-04-27 0 0.840 0.840 0.860 0.830 0.900 336,400 292,296 0.8689 62.53 62.53 64.02 61.79 67.00 4,519 64.683 -3.45%
2011-04-26 0 0.870 0.800 0.870 0.810 0.870 126,400 107,296 0.8489 64.77 59.55 64.77 60.30 64.77 1,698 63.192 2.35%
2011-04-21 0 0.850 0.810 0.860 0.810 0.860 138,800 113,824 0.8201 63.28 60.30 64.02 60.30 64.02 1,865 61.047 4.94%
2011-04-20 0 0.810 0.810 0.840 0.810 0.860 24,000 19,540 0.8142 60.30 60.30 62.53 60.30 64.02 322 60.609 0.00%
2011-04-19 0 0.810 0.810 0.850 0.790 0.880 110,800 90,924 0.8206 60.30 60.30 63.28 58.81 65.51 1,488 61.089 -3.57%
2011-04-18 0 0.840 0.810 0.870 0.840 0.840 60,800 50,948 0.8380 62.53 60.30 64.77 62.53 62.53 817 62.380 0.00%
2011-04-15 0 0.840 0.810 0.840 - - 0 0 - 62.53 60.30 62.53 - - 0 - -1.18%
2011-04-14 0 0.850 0.850 0.860 0.830 0.850 78,000 65,660 0.8418 63.28 63.28 64.02 61.79 63.28 1,048 62.666 1.19%
2011-04-13 0 0.840 0.830 0.870 0.800 0.840 40,000 32,840 0.8210 62.53 61.79 64.77 59.55 62.53 537 61.118 -2.33%
2011-04-12 0 0.860 0.830 0.860 - - 5,000 4,120 0.8240 64.02 61.79 64.02 - - 67 61.341 -1.15%
2011-04-11 0 0.870 0.830 0.870 - - 1,400 1,118 0.7986 64.77 61.79 64.77 - - 19 59.448 0.00%
2011-04-08 0 0.870 0.830 0.870 0.810 0.870 180,800 150,372 0.8317 64.77 61.79 64.77 60.30 64.77 2,429 61.914 0.00%
2011-04-07 0 0.870 0.850 0.870 0.800 0.880 338,760 288,481 0.8516 64.77 63.28 64.77 59.55 65.51 4,551 63.394 6.10%
2011-04-06 0 0.820 0.820 0.830 0.800 0.880 145,000 118,156 0.8149 61.04 61.04 61.79 59.55 65.51 1,948 60.661 0.00%
2011-04-04 0 0.820 0.820 0.860 0.810 0.870 117,400 97,152 0.8275 61.04 61.04 64.02 60.30 64.77 1,577 61.604 -1.20%
2011-04-01 0 0.830 0.820 0.840 0.810 0.880 103,200 85,136 0.8250 61.79 61.04 62.53 60.30 65.51 1,386 61.412 -1.19%
2011-03-31 0 0.840 0.840 0.870 0.810 0.900 665,000 558,700 0.8402 62.53 62.53 64.77 60.30 67.00 8,933 62.543 -3.45%
2011-03-30 0 0.870 0.860 0.940 0.850 0.910 320,800 280,748 0.8751 64.77 64.02 69.98 63.28 67.74 4,309 65.149 -1.14%
2011-03-29 0 0.880 0.880 0.910 0.870 0.910 260,800 229,240 0.8790 65.51 65.51 67.74 64.77 67.74 3,503 65.434 -7.37%
2011-03-28 0 0.950 0.900 0.960 0.880 0.950 248,200 225,782 0.9097 70.72 67.00 71.47 65.51 70.72 3,334 67.719 0.00%
2011-03-25 0 0.950 0.950 0.960 0.950 1.080 421,000 402,180 0.9553 70.72 70.72 71.47 70.72 80.40 5,655 71.115 -4.04%
2011-03-24 0 0.990 0.950 0.990 0.950 1.020 723,800 691,022 0.9547 73.70 70.72 73.70 70.72 75.93 9,723 71.072 3.13%
2011-03-23 0 0.960 0.960 0.970 0.950 0.960 569,700 541,187 0.9500 71.47 71.47 72.21 70.72 71.47 7,653 70.717 0.00%
2011-03-22 0 0.960 0.940 0.960 0.920 1.030 1,076,800 1,045,368 0.9708 71.47 69.98 71.47 68.49 76.68 14,465 72.270 0.00%
2011-03-21 0 0.960 0.920 0.960 0.850 1.030 2,730,800 2,486,876 0.9107 71.47 68.49 71.47 63.28 76.68 36,683 67.793 -6.80%
2011-03-18 0 1.030 1.010 1.050 0.920 1.260 5,846,600 6,459,440 1.1048 76.68 75.19 78.16 68.49 93.80 78,538 82.246 13.19%
2011-03-17 0 0.910 0.870 0.910 0.840 0.920 885,000 775,866 0.8767 67.74 64.77 67.74 62.53 68.49 11,888 65.263 7.06%
2011-03-16 0 0.850 0.850 0.890 0.820 0.860 531,000 444,340 0.8368 63.28 63.28 66.25 61.04 64.02 7,133 62.294 2.41%
2011-03-15 0 0.830 0.800 0.850 0.790 0.850 1,118,000 905,460 0.8099 61.79 59.55 63.28 58.81 63.28 15,018 60.291 -6.74%
2011-03-14 0 0.890 0.860 0.900 0.800 0.900 886,000 775,300 0.8751 66.25 64.02 67.00 59.55 67.00 11,902 65.142 4.71%
2011-03-11 0 0.850 0.820 0.860 0.790 0.850 828,800 698,488 0.8428 63.28 61.04 64.02 58.81 63.28 11,133 62.738 10.39%
2011-03-10 0 0.770 0.780 0.810 0.760 0.800 218,400 171,164 0.7837 57.32 58.07 60.30 56.58 59.55 2,934 58.342 -7.23%
2011-03-09 0 0.830 0.800 0.840 0.800 0.860 470,200 385,894 0.8207 61.79 59.55 62.53 59.55 64.02 6,316 61.095 -2.35%
2011-03-08 0 0.850 0.840 0.850 0.810 0.900 288,800 246,764 0.8544 63.28 62.53 63.28 60.30 67.00 3,879 63.607 4.94%
2011-03-07 0 0.810 0.790 0.810 0.790 0.810 75,600 60,110 0.7951 60.30 58.81 60.30 58.81 60.30 1,016 59.190 0.00%
2011-03-04 0 0.810 0.800 0.830 0.810 0.810 20,000 16,200 0.8100 60.30 59.55 61.79 60.30 60.30 269 60.299 -2.41%
2011-03-03 0 0.830 0.810 0.840 0.790 0.830 225,600 182,192 0.8076 61.79 60.30 62.53 58.81 61.79 3,031 60.119 5.06%
2011-03-02 0 0.790 0.790 0.830 0.780 0.820 98,000 78,640 0.8024 58.81 58.81 61.79 58.07 61.04 1,316 59.737 -3.66%
2011-03-01 0 0.820 0.790 0.820 0.780 0.830 125,000 100,430 0.8034 61.04 58.81 61.04 58.07 61.79 1,679 59.810 2.50%
2011-02-28 0 0.800 0.790 0.810 0.780 0.860 111,400 92,058 0.8264 59.55 58.81 60.30 58.07 64.02 1,496 61.518 0.00%
2011-02-25 0 0.800 0.780 0.800 0.780 0.800 807,000 637,218 0.7896 59.55 58.07 59.55 58.07 59.55 10,841 58.781 0.00%
2011-02-24 0 0.800 0.800 0.820 0.760 0.820 336,300 267,073 0.7942 59.55 59.55 61.04 56.58 61.04 4,518 59.119 2.56%
2011-02-23 0 0.780 0.780 0.830 0.780 0.860 433,200 358,504 0.8276 58.07 58.07 61.79 58.07 64.02 5,819 61.607 2.63%
2011-02-22 0 0.760 0.760 0.840 0.760 0.840 438,000 362,200 0.8269 56.58 56.58 62.53 56.58 62.53 5,884 61.560 -3.80%
2011-02-21 0 0.790 0.770 0.790 0.760 0.800 280,000 219,700 0.7846 58.81 57.32 58.81 56.58 59.55 3,761 58.411 1.28%
2011-02-18 0 0.780 0.780 0.810 0.780 0.800 368,000 293,756 0.7983 58.07 58.07 60.30 58.07 59.55 4,943 59.424 -2.50%
2011-02-17 0 0.800 0.800 0.820 0.790 0.850 299,600 245,372 0.8190 59.55 59.55 61.04 58.81 63.28 4,025 60.969 -4.76%
2011-02-16 0 0.840 0.810 0.840 0.750 0.850 224,000 184,980 0.8258 62.53 60.30 62.53 55.83 63.28 3,009 61.475 1.20%
2011-02-15 0 0.830 0.800 0.830 0.770 0.830 618,800 494,656 0.7994 61.79 59.55 61.79 57.32 61.79 8,312 59.508 -3.49%
2011-02-14 0 0.860 0.820 0.860 0.810 0.860 1,986,800 1,667,344 0.8392 64.02 61.04 64.02 60.30 64.02 26,689 62.473 11.69%
2011-02-11 0 0.770 0.770 0.800 0.730 0.830 529,200 402,400 0.7604 57.32 57.32 59.55 54.34 61.79 7,109 56.606 -3.75%
2011-02-10 0 0.800 0.750 0.830 0.730 0.800 1,895,000 1,504,380 0.7939 59.55 55.83 61.79 54.34 59.55 25,456 59.098 0.00%
2011-02-09 0 0.800 0.800 0.820 0.790 0.860 641,200 521,648 0.8135 59.55 59.55 61.04 58.81 64.02 8,613 60.563 -6.98%
2011-02-08 0 0.860 0.850 0.860 0.830 0.900 886,400 757,244 0.8543 64.02 63.28 64.02 61.79 67.00 11,907 63.596 -6.52%
2011-02-07 0 0.920 0.900 0.920 0.830 0.950 173,200 155,360 0.8970 68.49 67.00 68.49 61.79 70.72 2,327 66.775 -8.00%
2011-02-02 0 1.000 0.950 1.030 0.780 1.030 428,200 387,710 0.9054 74.44 70.72 76.68 58.07 76.68 5,752 67.404 19.05%
2011-02-01 0 0.840 0.820 0.840 0.800 0.930 1,456,800 1,222,414 0.8391 62.53 61.04 62.53 59.55 69.23 19,569 62.466 -13.40%
2011-01-31 0 0.970 0.970 1.000 0.930 0.970 22,100 21,350 0.9661 72.21 72.21 74.44 69.23 72.21 297 71.916 -3.00%
2011-01-28 0 1.000 0.980 1.000 1.000 1.110 34,000 36,280 1.0671 74.44 72.95 74.44 74.44 82.63 457 79.435 0.00%
2011-01-27 0 1.000 0.930 1.000 0.930 1.000 228,000 223,530 0.9804 74.44 69.23 74.44 69.23 74.44 3,063 72.983 0.00%
2011-01-26 0 1.000 0.990 1.030 1.000 1.030 47,300 47,704 1.0085 74.44 73.70 76.68 74.44 76.68 635 75.079 -2.91%
2011-01-25 0 1.030 0.990 1.030 1.000 1.050 461,600 474,018 1.0269 76.68 73.70 76.68 74.44 78.16 6,201 76.445 -0.96%
2011-01-24 0 1.040 1.010 1.040 1.000 1.070 1,080,000 1,100,890 1.0193 77.42 75.19 77.42 74.44 79.65 14,508 75.883 0.00%
2011-01-21 0 1.040 1.030 1.070 1.010 1.080 54,900 58,479 1.0652 77.42 76.68 79.65 75.19 80.40 737 79.296 -8.77%
2011-01-20 0 1.140 1.040 1.140 1.010 1.140 406,000 424,780 1.0463 84.86 77.42 84.86 75.19 84.86 5,454 77.886 14.00%
2011-01-19 0 1.000 1.000 1.050 1.000 1.110 274,000 293,450 1.0710 74.44 74.44 78.16 74.44 82.63 3,681 79.727 -10.71%
2011-01-18 0 1.120 1.130 1.150 1.120 1.290 713,400 838,932 1.1760 83.38 84.12 85.61 83.38 96.03 9,583 87.542 1.82%
2011-01-17 0 2.200 2.180 2.240 2.150 2.270 199,600 439,684 2.2028 81.89 81.14 83.38 80.03 84.49 5,363 81.992 0.46%
2011-01-14 0 2.190 2.150 2.200 2.140 2.260 1,881,600 4,116,378 2.1877 81.51 80.03 81.89 79.65 84.12 50,552 81.429 -0.45%
2011-01-13 0 2.200 2.180 2.260 2.170 2.300 695,100 1,535,153 2.2085 81.89 81.14 84.12 80.77 85.61 18,675 82.205 -4.35%
2011-01-12 0 2.300 2.230 2.310 2.230 2.300 860,400 1,974,234 2.2946 85.61 83.00 85.98 83.00 85.61 23,116 85.406 0.88%
2011-01-11 0 2.280 2.220 2.280 2.200 2.320 2,962,600 6,607,016 2.2301 84.86 82.63 84.86 81.89 86.35 79,594 83.009 -1.72%
2011-01-10 0 2.320 2.200 2.330 2.170 2.330 751,500 1,696,051 2.2569 86.35 81.89 86.73 80.77 86.73 20,190 84.004 6.42%
2011-01-07 0 2.180 2.170 2.260 2.110 2.270 188,500 414,765 2.2003 81.14 80.77 84.12 78.54 84.49 5,064 81.900 -3.96%
2011-01-06 0 2.270 2.180 2.270 2.160 2.410 811,400 1,838,014 2.2652 84.49 81.14 84.49 80.40 89.70 21,799 84.315 -4.62%
2011-01-05 0 2.380 2.340 2.410 2.340 2.410 198,700 474,960 2.3903 88.59 87.10 89.70 87.10 89.70 5,338 88.972 0.42%
2011-01-04 0 2.370 2.280 2.370 2.290 2.390 180,300 418,539 2.3213 88.21 84.86 88.21 85.24 88.96 4,844 86.404 -1.25%
2011-01-03 0 2.400 2.400 2.440 2.350 2.450 182,400 438,298 2.4029 89.33 89.33 90.82 87.47 91.19 4,900 89.441 -4.00%
2010-12-31 0 2.500 2.480 2.500 2.270 2.500 273,000 658,660 2.4127 93.05 92.31 93.05 84.49 93.05 7,334 89.803 6.38%
2010-12-30 0 2.350 2.400 2.410 2.210 2.410 981,310 2,276,015 2.3194 87.47 89.33 89.70 82.26 89.70 26,364 86.330 3.07%
2010-12-29 0 2.280 2.280 2.300 2.280 2.350 207,200 479,352 2.3135 84.86 84.86 85.61 84.86 87.47 5,567 86.111 -0.44%
2010-12-28 0 2.290 2.170 2.290 2.160 2.320 267,200 600,676 2.2480 85.24 80.77 85.24 80.40 86.35 7,179 83.675 -0.43%
2010-12-24 0 2.300 2.270 2.300 2.100 2.350 998,500 2,258,750 2.2621 85.61 84.49 85.61 78.16 87.47 26,826 84.200 12.20%
2010-12-23 0 2.050 2.040 2.100 2.050 2.110 222,600 459,530 2.0644 76.30 75.93 78.16 76.30 78.54 5,980 76.839 -6.82%
2010-12-22 0 2.200 2.100 2.200 2.100 2.200 5,300 11,305 2.1330 81.89 78.16 81.89 78.16 81.89 142 79.394 0.00%
2010-12-21 0 2.200 2.100 2.200 2.070 2.200 62,100 135,712 2.1854 81.89 78.16 81.89 77.05 81.89 1,668 81.343 3.77%
2010-12-20 0 2.120 2.120 2.150 2.120 2.200 59,800 128,320 2.1458 78.91 78.91 80.03 78.91 81.89 1,607 79.870 -7.42%
2010-12-17 0 2.290 2.100 2.350 2.030 2.300 613,000 1,362,580 2.2228 85.24 78.16 87.47 75.56 85.61 16,469 82.736 6.51%
2010-12-16 0 2.150 2.070 2.150 2.050 2.190 582,200 1,257,580 2.1600 80.03 77.05 80.03 76.30 81.51 15,642 80.400 0.00%
2010-12-15 0 2.150 2.150 2.230 2.150 2.260 137,900 302,950 2.1969 80.03 80.03 83.00 80.03 84.12 3,705 81.771 -5.70%
2010-12-14 0 2.280 2.140 2.280 2.120 2.290 175,000 390,140 2.2294 84.86 79.65 84.86 78.91 85.24 4,702 82.980 0.00%
2010-12-13 0 2.280 2.110 2.310 2.200 2.280 144,000 322,208 2.2376 84.86 78.54 85.98 81.89 84.86 3,869 83.285 0.00%
2010-12-10 0 2.280 2.110 2.280 2.100 2.280 784,600 1,715,322 2.1862 84.86 78.54 84.86 78.16 84.86 21,079 81.375 3.17%
2010-12-09 0 2.210 2.110 2.210 2.020 2.290 122,900 260,267 2.1177 82.26 78.54 82.26 75.19 85.24 3,302 78.824 1.84%
2010-12-08 0 2.170 2.060 2.190 2.010 2.170 156,000 321,070 2.0581 80.77 76.68 81.51 74.81 80.77 4,191 76.607 -5.65%
2010-12-07 0 2.300 2.200 2.340 2.040 2.400 335,500 720,465 2.1474 85.61 81.89 87.10 75.93 89.33 9,014 79.931 9.52%
2010-12-06 0 2.100 1.980 2.100 1.980 2.100 277,000 562,810 2.0318 78.16 73.70 78.16 73.70 78.16 7,442 75.627 0.96%
2010-12-03 0 2.080 2.000 2.100 1.970 2.100 48,000 99,320 2.0692 77.42 74.44 78.16 73.33 78.16 1,290 77.017 -0.95%
2010-12-02 0 2.100 2.000 2.100 1.960 2.100 84,000 168,160 2.0019 78.16 74.44 78.16 72.95 78.16 2,257 74.514 0.48%
2010-12-01 0 2.090 2.020 2.100 1.990 2.100 440,000 913,780 2.0768 77.79 75.19 78.16 74.07 78.16 11,821 77.300 3.98%
2010-11-30 0 2.010 2.010 2.100 2.000 2.150 187,000 393,100 2.1021 74.81 74.81 78.16 74.44 80.03 5,024 78.245 -3.83%
2010-11-29 0 2.090 1.960 2.090 1.940 2.090 413,400 820,394 1.9845 77.79 72.95 77.79 72.21 77.79 11,107 73.866 2.96%
2010-11-26 0 2.030 1.970 2.050 1.960 2.100 106,000 211,890 1.9990 75.56 73.33 76.30 72.95 78.16 2,848 74.404 -1.46%
2010-11-25 0 2.060 2.000 2.060 1.990 2.390 519,200 1,064,090 2.0495 76.68 74.44 76.68 74.07 88.96 13,949 76.284 -6.36%
2010-11-24 0 2.200 2.200 2.250 2.200 2.500 292,800 706,721 2.4137 81.89 81.89 83.75 81.89 93.05 7,866 89.840 -0.90%
2010-11-23 0 2.220 2.210 2.300 2.210 2.440 442,900 1,030,582 2.3269 82.63 82.26 85.61 82.26 90.82 11,899 86.610 -5.53%
2010-11-22 0 2.350 2.300 2.350 2.190 2.350 1,208,400 2,820,500 2.3341 87.47 85.61 87.47 81.51 87.47 32,465 86.878 -2.89%
2010-11-19 0 2.420 2.150 2.420 2.060 2.420 222,000 499,182 2.2486 90.08 80.03 90.08 76.68 90.08 5,964 83.695 7.56%
2010-11-18 0 2.250 2.240 2.270 2.200 2.270 92,000 206,386 2.2433 83.75 83.38 84.49 81.89 84.49 2,472 83.500 -3.02%
2010-11-17 0 2.320 2.320 2.450 2.280 2.470 731,100 1,764,831 2.4139 86.35 86.35 91.19 84.86 91.94 19,642 89.850 -3.33%
2010-11-16 0 2.400 2.310 2.440 2.300 2.400 202,300 481,052 2.3779 89.33 85.98 90.82 85.61 89.33 5,435 88.509 6.19%
2010-11-15 0 2.260 2.260 2.390 2.250 2.500 390,500 940,265 2.4078 84.12 84.12 88.96 83.75 93.05 10,491 89.623 -6.22%
2010-11-12 0 2.410 2.410 2.470 2.410 2.500 267,000 653,230 2.4466 89.70 89.70 91.94 89.70 93.05 7,173 91.064 -5.49%
2010-11-11 0 2.550 2.500 2.550 2.400 2.750 1,356,000 3,376,027 2.4897 94.91 93.05 94.91 89.33 102.4 36,431 92.670 2.82%
2010-11-10 0 2.480 2.420 2.530 2.290 2.550 1,853,400 4,497,682 2.4267 92.31 90.08 94.17 85.24 94.91 49,794 90.326 0.81%
2010-11-09 0 2.460 2.460 2.480 2.400 2.750 967,300 2,446,831 2.5295 91.56 91.56 92.31 89.33 102.4 25,988 94.153 -10.22%
2010-11-08 0 2.740 2.700 2.750 1.970 2.800 4,071,050 9,797,397 2.4066 102.0 100.5 102.4 73.33 104.2 109,374 89.577 33.01%
2010-11-05 0 2.060 2.060 2.070 1.800 2.150 3,398,000 6,817,488 2.0063 76.68 76.68 77.05 67.00 80.03 91,292 74.678 11.96%
2010-11-04 0 1.840 1.760 1.840 1.700 1.850 217,100 396,092 1.8245 68.49 65.51 68.49 63.28 68.86 5,833 67.909 5.14%
2010-11-03 0 1.750 1.750 1.810 1.740 1.770 364,100 637,393 1.7506 65.14 65.14 67.37 64.77 65.88 9,782 65.160 0.57%
2010-11-02 0 1.740 1.740 1.790 1.660 1.860 879,600 1,544,166 1.7555 64.77 64.77 66.63 61.79 69.23 23,632 65.343 2.96%
2010-11-01 0 1.690 1.680 1.740 1.680 1.860 395,600 683,034 1.7266 62.90 62.53 64.77 62.53 69.23 10,628 64.266 -10.11%
2010-10-29 0 1.880 1.630 1.950 1.500 1.890 2,332,700 3,746,426 1.6060 69.98 60.67 72.58 55.83 70.35 62,671 59.779 21.29%
2010-10-28 0 1.550 1.550 1.600 1.500 1.550 645,200 987,742 1.5309 57.69 57.69 59.55 55.83 57.69 17,334 56.983 1.97%
2010-10-27 0 1.520 1.510 1.520 1.510 1.550 79,200 120,352 1.5196 56.58 56.20 56.58 56.20 57.69 2,128 56.561 0.00%
2010-10-26 0 1.520 1.520 1.580 1.520 1.520 1,700 2,526 1.4859 56.58 56.58 58.81 56.58 56.58 46 55.307 -5.00%
2010-10-25 0 1.600 1.540 1.620 1.530 1.600 12,600 19,942 1.5827 59.55 57.32 60.30 56.95 59.55 339 58.910 -1.23%
2010-10-22 0 1.620 1.570 1.620 1.530 1.620 19,000 30,564 1.6086 60.30 58.44 60.30 56.95 60.30 510 59.876 -1.82%
2010-10-21 0 1.650 1.530 1.670 1.520 1.650 10,300 16,404 1.5926 61.42 56.95 62.16 56.58 61.42 277 59.280 5.10%
2010-10-20 0 1.570 1.520 1.620 1.520 1.610 129,000 198,232 1.5367 58.44 56.58 60.30 56.58 59.93 3,466 57.197 -4.27%
2010-10-19 0 1.640 1.560 1.650 1.500 1.640 91,100 145,134 1.5931 61.04 58.07 61.42 55.83 61.04 2,448 59.298 0.61%
2010-10-18 0 1.630 1.630 1.680 1.620 1.700 141,700 235,903 1.6648 60.67 60.67 62.53 60.30 63.28 3,807 61.966 -1.21%
2010-10-15 0 1.650 1.650 1.680 1.570 1.650 88,800 144,102 1.6228 61.42 61.42 62.53 58.44 61.42 2,386 60.402 1.23%
2010-10-14 0 1.630 1.630 1.640 1.630 1.690 74,900 123,292 1.6461 60.67 60.67 61.04 60.67 62.90 2,012 61.270 -4.12%
2010-10-13 0 1.700 1.650 1.720 1.650 1.750 117,600 195,848 1.6654 63.28 61.42 64.02 61.42 65.14 3,159 61.988 -1.16%
2010-10-12 0 1.720 1.670 1.750 1.720 1.770 321,400 559,270 1.7401 64.02 62.16 65.14 64.02 65.88 8,635 64.769 -1.71%
2010-10-11 0 1.750 1.610 1.750 1.600 1.750 642,800 1,077,802 1.6767 65.14 59.93 65.14 59.55 65.14 17,270 62.410 1.74%
2010-10-08 0 1.720 1.710 1.810 1.680 1.850 195,500 338,046 1.7291 64.02 63.65 67.37 62.53 68.86 5,252 64.361 -5.49%
2010-10-07 0 1.820 1.800 1.820 1.720 1.890 282,000 506,988 1.7978 67.74 67.00 67.74 64.02 70.35 7,576 66.918 2.25%
2010-10-06 0 1.780 1.780 1.830 1.550 1.900 1,251,600 2,246,758 1.7951 66.25 66.25 68.12 57.69 70.72 33,626 66.816 14.84%
2010-10-05 0 1.550 1.500 1.580 1.540 1.580 121,200 189,344 1.5622 57.69 55.83 58.81 57.32 58.81 3,256 58.149 -1.90%
2010-10-04 0 1.580 1.580 1.670 1.570 1.600 53,700 84,848 1.5800 58.81 58.81 62.16 58.44 59.55 1,443 58.811 -7.60%
2010-09-30 0 1.710 1.620 1.710 1.620 1.800 23,000 38,910 1.6917 63.65 60.30 63.65 60.30 67.00 618 62.969 3.64%
2010-09-29 0 1.650 1.650 1.760 1.630 1.800 106,400 182,876 1.7188 61.42 61.42 65.51 60.67 67.00 2,859 63.975 -7.82%
2010-09-28 0 1.790 1.700 1.800 1.630 1.800 233,400 394,210 1.6890 66.63 63.28 67.00 60.67 67.00 6,271 62.867 5.29%
2010-09-27 0 1.700 1.640 1.700 1.650 1.700 151,000 255,484 1.6919 63.28 61.04 63.28 61.42 63.28 4,057 62.977 0.00%
2010-09-24 0 1.700 1.700 1.800 1.660 1.700 49,000 83,200 1.6980 63.28 63.28 67.00 61.79 63.28 1,316 63.200 0.00%
2010-09-22 0 1.700 1.700 1.750 1.700 1.890 127,400 230,628 1.8103 63.28 63.28 65.14 63.28 70.35 3,423 67.381 -5.03%
2010-09-21 0 1.790 1.620 1.800 1.580 1.790 88,700 156,440 1.7637 66.63 60.30 67.00 58.81 66.63 2,383 65.647 5.29%
2010-09-20 0 1.700 1.700 1.780 1.700 1.790 261,800 458,908 1.7529 63.28 63.28 66.25 63.28 66.63 7,034 65.245 1.19%
2010-09-17 0 1.680 1.680 1.740 1.670 1.820 77,000 135,070 1.7542 62.53 62.53 64.77 62.16 67.74 2,069 65.292 -6.67%
2010-09-16 0 1.800 1.710 1.800 1.650 1.820 215,200 367,910 1.7096 67.00 63.65 67.00 61.42 67.74 5,782 63.634 0.56%
2010-09-15 0 1.790 1.750 1.790 1.440 1.880 662,500 1,144,041 1.7269 66.63 65.14 66.63 53.60 69.98 17,799 64.276 23.45%
2010-09-14 0 1.450 1.430 1.500 1.400 1.520 98,800 145,862 1.4763 53.97 53.23 55.83 52.11 56.58 2,654 54.951 -4.61%
2010-09-13 0 1.520 1.520 1.530 1.320 1.550 100,300 146,167 1.4573 56.58 56.58 56.95 49.13 57.69 2,695 54.243 10.14%
2010-09-10 0 1.380 1.380 1.480 1.350 1.380 13,800 18,868 1.3672 51.37 51.37 55.09 50.25 51.37 371 50.891 -3.50%
2010-09-09 0 1.430 1.380 1.480 1.360 1.430 154,000 212,580 1.3804 53.23 51.37 55.09 50.62 53.23 4,137 51.380 2.14%
2010-09-08 0 1.400 1.400 1.480 1.400 1.400 32,000 44,800 1.4000 52.11 52.11 55.09 52.11 52.11 860 52.110 -3.45%
2010-09-07 0 1.450 1.450 1.530 1.450 1.450 56,100 81,340 1.4499 53.97 53.97 56.95 53.97 53.97 1,507 53.968 -2.03%
2010-09-06 0 1.480 1.480 1.520 1.480 1.530 156,800 234,736 1.4970 55.09 55.09 56.58 55.09 56.95 4,213 55.722 -1.99%
2010-09-03 0 1.510 1.500 1.510 1.320 1.600 376,800 567,994 1.5074 56.20 55.83 56.20 49.13 59.55 10,123 56.108 15.27%
2010-09-02 0 1.310 1.310 1.340 1.310 1.310 50,900 66,628 1.3090 48.76 48.76 49.88 48.76 48.76 1,367 48.723 0.00%
2010-09-01 0 1.310 1.310 1.360 1.300 1.370 98,100 128,336 1.3082 48.76 48.76 50.62 48.39 50.99 2,636 48.694 -9.03%
2010-08-31 0 1.440 1.310 1.440 - - 100 127 1.2700 53.60 48.76 53.60 - - 3 47.271 -0.69%
2010-08-30 0 1.450 1.320 1.450 1.300 1.450 23,100 30,825 1.3344 53.97 49.13 53.97 48.39 53.97 621 49.669 0.69%
2010-08-27 0 1.440 1.330 1.440 1.450 1.450 2,000 2,900 1.4500 53.60 49.50 53.60 53.97 53.97 54 53.971 -1.37%
2010-08-26 0 1.460 1.310 1.460 1.300 1.460 17,900 24,080 1.3453 54.34 48.76 54.34 48.39 54.34 481 50.072 -1.35%
2010-08-25 0 1.480 1.350 1.500 1.450 1.480 12,900 18,840 1.4605 55.09 50.25 55.83 53.97 55.09 347 54.361 1.37%
2010-08-24 0 1.460 1.380 1.460 1.350 1.460 24,400 34,260 1.4041 54.34 51.37 54.34 50.25 54.34 656 52.262 -0.68%
2010-08-23 0 1.470 1.390 1.480 1.250 1.490 615,809 869,612 1.4121 54.72 51.74 55.09 46.53 55.46 16,544 52.562 0.00%
2010-08-20 0 1.470 1.360 1.490 - - 100 138 1.3800 54.72 50.62 55.46 - - 3 51.366 0.00%
2010-08-19 0 1.470 1.370 1.500 - - 400 540 1.3500 54.72 50.99 55.83 - - 11 50.249 0.00%
2010-08-18 0 1.470 1.360 1.500 1.370 1.470 103,000 143,920 1.3973 54.72 50.62 55.83 50.99 54.72 2,767 52.009 5.76%
2010-08-17 0 1.390 1.360 1.500 1.390 1.460 44,500 62,840 1.4121 51.74 50.62 55.83 51.74 54.34 1,196 52.562 -1.42%
2010-08-16 0 1.410 1.410 1.490 1.390 1.500 80,800 115,176 1.4254 52.48 52.48 55.46 51.74 55.83 2,171 53.057 -11.88%
2010-08-13 0 1.600 1.450 1.700 1.300 1.800 129,800 190,418 1.4670 59.55 53.97 63.28 48.39 67.00 3,487 54.604 14.29%
2010-08-12 0 1.400 1.360 1.400 1.400 1.400 22,000 30,800 1.4000 52.11 50.62 52.11 52.11 52.11 591 52.110 -1.41%
2010-08-11 0 1.420 1.410 1.500 1.420 1.510 87,000 125,080 1.4377 52.85 52.48 55.83 52.85 56.20 2,337 53.513 -5.33%
2010-08-10 0 1.500 1.480 1.500 1.450 1.580 378,800 565,646 1.4933 55.83 55.09 55.83 53.97 58.81 10,177 55.581 -5.06%
2010-08-09 0 1.580 1.550 1.630 1.520 1.580 145,000 223,400 1.5407 58.81 57.69 60.67 56.58 58.81 3,896 57.347 -3.07%
2010-08-06 0 1.630 1.700 1.760 1.530 1.700 79,000 125,740 1.5916 60.67 63.28 65.51 56.95 63.28 2,122 59.243 5.16%
2010-08-05 0 1.550 1.550 1.590 1.550 1.570 12,400 19,388 1.5635 57.69 57.69 59.18 57.69 58.44 333 58.197 -3.13%
2010-08-04 0 1.600 1.580 1.600 1.380 1.600 147,900 225,630 1.5256 59.55 58.81 59.55 51.37 59.55 3,974 56.783 -1.23%
2010-08-03 0 1.620 1.620 1.630 1.600 1.620 61,100 98,410 1.6106 60.30 60.30 60.67 59.55 60.30 1,642 59.950 3.85%
2010-08-02 0 1.560 1.570 1.690 1.510 1.600 169,400 268,974 1.5878 58.07 58.44 62.90 56.20 59.55 4,551 59.100 -7.14%
2010-07-30 0 1.680 1.680 1.700 1.680 1.680 4,000 6,720 1.6800 62.53 62.53 63.28 62.53 62.53 107 62.532 0.00%
2010-07-29 0 1.680 1.680 1.710 1.680 1.700 1,937,400 3,273,848 1.6898 62.53 62.53 63.65 62.53 63.28 52,051 62.897 -2.33%
2010-07-28 0 1.720 1.640 1.720 - - 390 624 1.6000 64.02 61.04 64.02 - - 10 59.554 -0.58%
2010-07-27 0 1.730 1.720 1.730 1.600 1.730 56,610 93,646 1.6542 64.39 64.02 64.39 59.55 64.39 1,521 61.573 8.12%
2010-07-26 0 1.600 1.580 1.640 1.560 1.620 130,200 206,066 1.5827 59.55 58.81 61.04 58.07 60.30 3,498 58.910 -2.44%
2010-07-23 0 1.640 1.600 1.640 1.580 1.790 118,300 197,338 1.6681 61.04 59.55 61.04 58.81 66.63 3,178 62.090 3.80%
2010-07-22 0 1.580 1.580 1.600 1.560 1.650 83,200 133,516 1.6048 58.81 58.81 59.55 58.07 61.42 2,235 59.731 -1.86%
2010-07-21 0 1.610 1.600 1.680 1.580 1.620 87,200 140,560 1.6119 59.93 59.55 62.53 58.81 60.30 2,343 59.998 -3.59%
2010-07-20 0 1.670 1.670 1.680 1.660 1.750 675,300 1,154,288 1.7093 62.16 62.16 62.53 61.79 65.14 18,143 63.622 4.37%
2010-07-19 0 1.600 1.600 1.670 1.580 1.690 1,840,400 3,083,970 1.6757 59.55 59.55 62.16 58.81 62.90 49,445 62.372 -5.88%
2010-07-16 0 1.700 1.590 1.700 1.570 1.700 187,500 298,347 1.5912 63.28 59.18 63.28 58.44 63.28 5,037 59.226 6.25%
2010-07-15 0 1.600 1.600 1.720 1.560 1.830 409,000 688,730 1.6839 59.55 59.55 64.02 58.07 68.12 10,988 62.678 -13.51%
2010-07-14 0 1.850 1.780 1.850 1.780 1.850 96,600 175,812 1.8200 68.86 66.25 68.86 66.25 68.86 2,595 67.743 -1.60%
2010-07-13 0 1.880 1.810 1.880 1.780 1.990 146,300 268,242 1.8335 69.98 67.37 69.98 66.25 74.07 3,931 68.246 0.00%
2010-07-12 0 1.880 1.980 2.000 1.880 2.000 238,000 464,160 1.9503 69.98 73.70 74.44 69.98 74.44 6,394 72.591 -6.47%
2010-07-09 0 2.010 1.960 2.080 1.960 2.200 126,200 269,096 2.1323 74.81 72.95 77.42 72.95 81.89 3,391 79.367 -4.29%
2010-07-08 0 2.100 2.090 2.170 2.100 2.100 12,300 25,659 2.0861 78.16 77.79 80.77 78.16 78.16 330 77.647 -6.67%
2010-07-07 0 2.250 2.110 2.250 2.090 2.250 17,600 38,400 2.1818 83.75 78.54 83.75 77.79 83.75 473 81.210 -3.43%
2010-07-06 0 2.330 2.100 2.320 2.010 2.600 229,200 514,474 2.2447 86.73 78.16 86.35 74.81 96.78 6,158 83.549 5.91%
2010-07-05 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 81.89 - - - - 0 - 0.00%
2010-05-20 0 2.200 2.100 2.200 2.020 2.340 576,800 1,262,140 2.1882 81.89 78.16 81.89 75.19 87.10 15,496 81.447 -5.98%
2010-05-19 0 2.340 2.120 2.340 2.180 2.380 127,800 284,926 2.2295 87.10 78.91 87.10 81.14 88.59 3,434 82.984 -2.50%
2010-05-18 0 2.400 2.300 2.440 2.300 2.400 6,100 14,420 2.3639 89.33 85.61 90.82 85.61 89.33 164 87.989 -1.64%
2010-05-17 0 2.440 2.300 2.440 2.280 2.450 135,000 320,220 2.3720 90.82 85.61 90.82 84.86 91.19 3,627 88.289 -1.61%
2010-05-14 0 2.480 2.420 2.480 2.480 2.480 4,200 10,394 2.4748 92.31 90.08 92.31 92.31 92.31 113 92.114 -3.12%
2010-05-13 0 2.560 2.500 2.560 2.500 2.650 179,800 458,980 2.5527 95.29 93.05 95.29 93.05 98.64 4,831 95.016 0.39%
2010-05-12 0 2.550 2.550 2.630 2.550 2.630 116,900 300,560 2.5711 94.91 94.91 97.89 94.91 97.89 3,141 95.699 -3.04%
2010-05-11 0 2.630 2.620 2.700 2.600 2.790 757,000 2,057,418 2.7179 97.89 97.52 100.5 96.78 103.8 20,338 101.16 1.54%
2010-05-10 0 2.590 2.510 2.600 2.550 2.630 635,300 1,643,712 2.5873 96.40 93.43 96.78 94.91 97.89 17,068 96.303 -0.38%
2010-05-07 0 2.600 2.560 2.600 2.260 2.680 766,500 1,932,795 2.5216 96.78 95.29 96.78 84.12 99.75 20,593 93.857 9.70%
2010-05-06 0 2.370 2.400 2.440 2.350 2.800 449,300 1,172,698 2.6101 88.21 89.33 90.82 87.47 104.2 12,071 97.150 -8.14%
2010-05-05 0 2.580 2.550 2.600 2.500 2.720 576,300 1,518,249 2.6345 96.03 94.91 96.78 93.05 101.2 15,483 98.059 -3.73%
2010-05-04 0 2.680 2.650 2.720 2.200 2.920 1,292,200 3,382,640 2.6177 99.75 98.64 101.2 81.89 108.7 34,717 97.436 22.37%
2010-05-03 0 2.190 2.190 2.250 2.190 2.350 593,100 1,350,156 2.2764 81.51 81.51 83.75 81.51 87.47 15,934 84.732 -5.19%
2010-04-30 0 2.310 2.300 2.330 2.200 2.500 207,800 491,559 2.3655 85.98 85.61 86.73 81.89 93.05 5,583 88.049 -4.15%
2010-04-29 0 2.410 2.410 2.440 2.340 2.410 670,800 1,613,164 2.4048 89.70 89.70 90.82 87.10 89.70 18,022 89.511 1.69%
2010-04-28 0 2.370 2.340 2.500 2.320 2.430 1,244,000 2,927,930 2.3536 88.21 87.10 93.05 86.35 90.45 33,422 87.606 -6.32%
2010-04-27 0 2.530 2.440 2.530 2.300 2.530 632,700 1,483,362 2.3445 94.17 90.82 94.17 85.61 94.17 16,998 87.265 8.12%
2010-04-26 0 2.340 2.340 2.390 2.300 2.570 489,700 1,163,382 2.3757 87.10 87.10 88.96 85.61 95.66 13,156 88.427 -9.30%
2010-04-23 0 2.580 2.580 2.640 2.580 2.800 442,900 1,174,440 2.6517 96.03 96.03 98.26 96.03 104.2 11,899 98.700 -7.86%
2010-04-22 0 2.800 2.730 2.800 2.700 3.040 883,000 2,499,916 2.8312 104.2 101.6 104.2 100.5 113.2 23,723 105.38 -9.68%
2010-04-21 0 3.100 3.100 3.120 3.020 3.500 1,598,700 4,986,016 3.1188 115.4 115.4 116.1 112.4 130.3 42,951 116.09 -6.63%
2010-04-20 0 3.320 3.310 3.350 2.600 3.380 2,621,800 8,058,982 3.0738 123.6 123.2 124.7 96.78 125.8 70,438 114.41 29.18%
2010-04-19 0 2.570 2.530 2.570 2.380 2.620 1,148,200 2,907,553 2.5323 95.66 94.17 95.66 88.59 97.52 30,848 94.255 9.36%
2010-04-16 0 2.350 2.350 2.360 2.160 2.400 1,236,700 2,879,223 2.3281 87.47 87.47 87.84 80.40 89.33 33,226 86.657 8.80%
2010-04-15 0 2.160 2.160 2.200 1.950 2.200 1,007,200 2,111,684 2.0966 80.40 80.40 81.89 72.58 81.89 27,060 78.038 10.77%
2010-04-14 0 1.950 1.920 1.950 1.810 1.970 275,800 525,794 1.9064 72.58 71.47 72.58 67.37 73.33 7,410 70.960 7.73%
2010-04-13 0 1.810 1.810 1.840 1.800 1.810 102,300 184,591 1.8044 67.37 67.37 68.49 67.00 67.37 2,748 67.163 -1.63%
2010-04-12 0 1.840 1.820 1.840 1.800 1.840 137,000 249,500 1.8212 68.49 67.74 68.49 67.00 68.49 3,681 67.786 2.22%
2010-04-09 0 1.800 1.800 1.810 1.800 1.840 130,500 235,670 1.8059 67.00 67.00 67.37 67.00 68.49 3,506 67.218 0.00%
2010-04-08 0 1.800 1.780 1.800 1.780 1.800 231,900 416,080 1.7942 67.00 66.25 67.00 66.25 67.00 6,230 66.783 0.00%
2010-04-07 0 1.800 1.780 1.810 1.730 1.810 281,500 498,075 1.7694 67.00 66.25 67.37 64.39 67.37 7,563 65.858 0.00%
2010-04-01 0 1.800 1.800 1.840 1.730 1.840 61,900 111,617 1.8032 67.00 67.00 68.49 64.39 68.49 1,663 67.117 0.00%
2010-03-31 0 1.800 1.740 1.800 1.720 1.800 384,700 678,416 1.7635 67.00 64.77 67.00 64.02 67.00 10,335 65.640 4.05%
2010-03-30 0 1.730 1.720 1.760 1.710 1.750 38,800 66,904 1.7243 64.39 64.02 65.51 63.65 65.14 1,042 64.182 1.17%
2010-03-29 0 1.710 1.710 1.730 1.700 1.710 57,100 97,159 1.7016 63.65 63.65 64.39 63.28 63.65 1,534 63.334 -0.58%
2010-03-26 0 1.720 1.710 1.770 1.720 1.770 13,200 22,734 1.7223 64.02 63.65 65.88 64.02 65.88 355 64.105 -4.44%
2010-03-25 0 1.800 1.720 1.800 1.700 1.800 229,700 402,280 1.7513 67.00 64.02 67.00 63.28 67.00 6,171 65.187 5.88%
2010-03-24 0 1.700 1.700 1.730 1.690 1.730 56,800 96,876 1.7056 63.28 63.28 64.39 62.90 64.39 1,526 63.483 0.00%
2010-03-23 0 1.700 1.700 1.750 1.690 1.720 88,600 150,558 1.6993 63.28 63.28 65.14 62.90 64.02 2,380 63.250 0.00%
2010-03-22 0 1.700 1.700 1.780 1.660 1.800 146,200 250,827 1.7156 63.28 63.28 66.25 61.79 67.00 3,928 63.859 -4.49%
2010-03-19 0 1.780 1.710 1.780 1.670 1.780 39,400 67,790 1.7206 66.25 63.65 66.25 62.16 66.25 1,059 64.042 1.71%
2010-03-18 0 1.750 1.730 1.750 1.740 1.780 198,000 347,940 1.7573 65.14 64.39 65.14 64.77 66.25 5,320 65.408 -1.13%
2010-03-17 0 1.770 1.770 1.800 1.750 1.800 158,800 283,946 1.7881 65.88 65.88 67.00 65.14 67.00 4,266 66.555 -1.67%
2010-03-16 0 1.800 1.770 1.810 1.790 1.800 17,500 31,465 1.7980 67.00 65.88 67.37 66.63 67.00 470 66.924 0.56%
2010-03-15 0 1.790 1.760 1.790 1.720 1.830 387,500 691,835 1.7854 66.63 65.51 66.63 64.02 68.12 10,411 66.454 -2.72%
2010-03-12 0 1.840 1.840 1.860 1.830 1.860 129,700 237,890 1.8342 68.49 68.49 69.23 68.12 69.23 3,485 68.270 -1.08%
2010-03-11 0 1.860 1.840 1.880 1.810 1.860 85,600 156,600 1.8294 69.23 68.49 69.98 67.37 69.23 2,300 68.094 -2.11%
2010-03-10 0 1.900 1.840 1.900 1.820 1.900 64,900 121,662 1.8746 70.72 68.49 70.72 67.74 70.72 1,744 69.775 2.15%
2010-03-09 0 1.860 1.810 1.860 1.800 1.860 233,800 430,255 1.8403 69.23 67.37 69.23 67.00 69.23 6,281 68.497 2.76%
2010-03-08 0 1.810 1.810 1.840 1.810 1.900 231,400 430,774 1.8616 67.37 67.37 68.49 67.37 70.72 6,217 69.291 0.56%
2010-03-05 0 1.800 1.780 1.800 1.770 1.800 103,500 184,745 1.7850 67.00 66.25 67.00 65.88 67.00 2,781 66.439 0.00%
2010-03-04 0 1.800 1.780 1.800 1.780 1.840 182,000 328,221 1.8034 67.00 66.25 67.00 66.25 68.49 4,890 67.126 -2.17%
2010-03-03 0 1.840 1.810 1.840 1.800 1.840 60,700 110,251 1.8163 68.49 67.37 68.49 67.00 68.49 1,631 67.606 1.66%
2010-03-02 0 1.810 1.810 1.830 1.810 1.850 73,000 133,418 1.8276 67.37 67.37 68.12 67.37 68.86 1,961 68.027 -1.63%
2010-03-01 0 1.840 1.830 1.840 1.800 1.870 193,600 353,094 1.8238 68.49 68.12 68.49 67.00 69.60 5,201 67.886 1.66%
2010-02-26 0 1.810 1.810 1.870 1.810 1.870 114,000 207,779 1.8226 67.37 67.37 69.60 67.37 69.60 3,063 67.841 -2.16%
2010-02-25 0 1.850 1.850 1.880 1.840 1.880 157,900 292,875 1.8548 68.86 68.86 69.98 68.49 69.98 4,242 69.039 2.78%
2010-02-24 0 1.800 1.790 1.800 1.800 1.880 224,900 410,313 1.8244 67.00 66.63 67.00 67.00 69.98 6,042 67.908 -1.64%
2010-02-23 0 1.830 1.830 1.940 1.810 1.950 263,700 497,349 1.8860 68.12 68.12 72.21 67.37 72.58 7,085 70.201 -6.15%
2010-02-22 0 1.950 1.880 1.950 1.850 1.950 73,900 143,243 1.9383 72.58 69.98 72.58 68.86 72.58 1,985 72.148 2.63%
2010-02-19 0 1.900 1.850 1.900 1.820 1.930 20,100 38,320 1.9065 70.72 68.86 70.72 67.74 71.84 540 70.961 0.00%
2010-02-18 0 1.900 1.860 1.950 1.810 1.900 32,000 59,980 1.8744 70.72 69.23 72.58 67.37 70.72 860 69.767 4.97%
2010-02-17 0 1.810 1.810 1.880 1.800 1.900 47,000 87,800 1.8681 67.37 67.37 69.98 67.00 70.72 1,263 69.533 2.84%
2010-02-12 0 1.760 1.760 1.880 1.750 1.910 241,100 432,074 1.7921 65.51 65.51 69.98 65.14 71.09 6,477 66.704 -1.68%
2010-02-11 0 1.790 1.790 1.950 1.780 1.960 237,200 438,084 1.8469 66.63 66.63 72.58 66.25 72.95 6,373 68.744 -1.10%
2010-02-10 0 1.810 1.800 1.950 1.810 1.950 133,100 246,767 1.8540 67.37 67.00 72.58 67.37 72.58 3,576 69.008 -1.63%
2010-02-09 0 1.840 1.820 2.000 1.830 2.000 117,000 217,580 1.8597 68.49 67.74 74.44 68.12 74.44 3,143 69.219 -8.00%
2010-02-08 0 2.000 1.830 2.100 1.810 2.100 153,300 295,027 1.9245 74.44 68.12 78.16 67.37 78.16 4,119 71.633 2.04%
2010-02-05 0 1.960 1.920 2.000 1.960 2.000 41,400 82,486 1.9924 72.95 71.47 74.44 72.95 74.44 1,112 74.160 -2.00%
2010-02-04 0 2.000 2.000 2.040 1.980 2.150 66,700 135,602 2.0330 74.44 74.44 75.93 73.70 80.03 1,792 75.672 -0.99%
2010-02-03 0 2.020 2.020 2.050 2.020 2.050 192,800 390,211 2.0239 75.19 75.19 76.30 75.19 76.30 5,180 75.333 -0.98%
2010-02-02 0 2.040 2.020 2.060 2.000 2.070 76,400 156,730 2.0514 75.93 75.19 76.68 74.44 77.05 2,053 76.357 -0.97%
2010-02-01 0 2.060 2.020 2.060 1.990 2.180 192,500 404,434 2.1010 76.68 75.19 76.68 74.07 81.14 5,172 78.200 7.29%
2010-01-29 0 1.920 1.920 2.000 1.920 2.000 269,600 534,048 1.9809 71.47 71.47 74.44 71.47 74.44 7,243 73.731 -5.42%
2010-01-28 0 2.030 2.030 2.120 2.030 2.100 57,900 120,268 2.0772 75.56 75.56 78.91 75.56 78.16 1,556 77.315 0.00%
2010-01-27 0 2.030 2.030 2.130 2.000 2.100 192,300 394,245 2.0502 75.56 75.56 79.28 74.44 78.16 5,166 76.310 0.00%
2010-01-26 0 2.030 2.030 2.080 1.990 2.050 80,300 162,848 2.0280 75.56 75.56 77.42 74.07 76.30 2,157 75.485 -0.98%
2010-01-25 0 2.050 2.050 2.100 2.000 2.150 51,500 105,137 2.0415 76.30 76.30 78.16 74.44 80.03 1,384 75.987 0.00%
2010-01-22 0 2.050 2.050 2.230 1.950 2.250 396,600 854,354 2.1542 76.30 76.30 83.00 72.58 83.75 10,655 80.182 -6.82%
2010-01-21 0 2.200 1.990 2.250 1.980 2.200 520,900 1,085,370 2.0836 81.89 74.07 83.75 73.70 81.89 13,995 77.556 0.46%
2010-01-20 0 2.190 2.190 2.200 2.100 2.200 227,300 490,441 2.1577 81.51 81.51 81.89 78.16 81.89 6,107 80.312 4.29%
2010-01-19 0 2.100 2.100 2.110 2.050 2.100 53,000 109,300 2.0623 78.16 78.16 78.54 76.30 78.16 1,424 76.760 -2.33%
2010-01-18 0 2.150 2.110 2.150 2.050 2.300 174,900 386,163 2.2079 80.03 78.54 80.03 76.30 85.61 4,699 82.181 -1.83%
2010-01-15 0 2.190 2.190 2.200 2.060 2.300 353,200 788,259 2.2318 81.51 81.51 81.89 76.68 85.61 9,489 83.069 6.83%
2010-01-14 0 2.050 1.960 2.050 1.940 2.050 130,100 259,130 1.9918 76.30 72.95 76.30 72.21 76.30 3,495 74.137 5.67%
2010-01-13 0 1.940 1.940 1.980 1.930 1.940 52,500 101,670 1.9366 72.21 72.21 73.70 71.84 72.21 1,410 72.082 -3.00%
2010-01-12 0 2.000 1.960 2.000 1.950 2.040 152,300 301,620 1.9804 74.44 72.95 74.44 72.58 75.93 4,092 73.714 -2.44%
2010-01-11 0 2.050 1.980 2.050 1.940 2.050 87,900 172,178 1.9588 76.30 73.70 76.30 72.21 76.30 2,362 72.909 3.02%
2010-01-08 0 1.990 1.980 1.990 1.900 2.080 276,700 542,608 1.9610 74.07 73.70 74.07 70.72 77.42 7,434 72.991 -1.97%
2010-01-07 0 2.030 1.960 2.030 1.950 2.050 269,800 534,348 1.9805 75.56 72.95 75.56 72.58 76.30 7,249 73.718 -5.14%
2010-01-06 0 2.140 2.050 2.140 2.010 2.300 120,400 251,412 2.0881 79.65 76.30 79.65 74.81 85.61 3,235 77.723 0.00%
2010-01-05 0 2.140 2.100 2.140 2.020 2.290 254,300 548,963 2.1587 79.65 78.16 79.65 75.19 85.24 6,832 80.351 1.90%
2010-01-04 0 2.100 1.900 2.200 1.830 2.100 152,300 292,852 1.9229 78.16 70.72 81.89 68.12 78.16 4,092 71.572 14.13%
2009-12-31 0 1.840 1.770 1.840 1.740 1.890 90,900 164,386 1.8084 68.49 65.88 68.49 64.77 70.35 2,442 67.312 5.75%
2009-12-30 0 1.740 1.790 1.800 1.680 1.800 333,100 586,173 1.7598 64.77 66.63 67.00 62.53 67.00 8,949 65.500 2.35%
2009-12-29 0 1.700 1.700 1.720 1.690 1.800 223,900 387,534 1.7308 63.28 63.28 64.02 62.90 67.00 6,015 64.424 -5.03%
2009-12-28 0 1.790 1.710 1.790 1.700 1.880 318,800 564,621 1.7711 66.63 63.65 66.63 63.28 69.98 8,565 65.922 2.87%
2009-12-24 0 1.740 1.730 1.910 1.680 1.810 278,200 486,883 1.7501 64.77 64.39 71.09 62.53 67.37 7,474 65.142 -3.33%
2009-12-23 0 1.800 1.760 1.800 1.650 1.900 815,500 1,463,582 1.7947 67.00 65.51 67.00 61.42 70.72 21,909 66.801 -5.76%
2009-12-22 0 1.910 1.910 1.920 1.880 2.000 667,500 1,294,277 1.9390 71.09 71.09 71.47 69.98 74.44 17,933 72.172 -4.98%
2009-12-21 0 2.010 2.010 2.040 1.900 2.600 361,100 740,737 2.0513 74.81 74.81 75.93 70.72 96.78 9,701 76.354 -24.15%
2009-12-18 0 0.053 0.053 0.056 0.050 0.055 36,600,000 1,924,685 0.0526 98.64 98.64 104.2 93.05 102.4 19,666 97.868 -5.36%
2009-12-17 0 0.056 0.056 0.057 0.056 0.059 16,165,000 922,480 0.0571 104.2 104.2 106.1 104.2 109.8 8,686 106.20 -5.08%
2009-12-16 0 0.059 0.059 0.060 0.058 0.062 17,345,000 1,023,220 0.0590 109.8 109.8 111.7 107.9 115.4 9,320 109.79 -1.67%
2009-12-15 0 0.060 0.060 0.062 0.060 0.063 22,035,000 1,355,445 0.0615 111.7 111.7 115.4 111.7 117.2 11,840 114.48 -6.25%
2009-12-14 0 0.064 0.064 0.065 0.059 0.065 23,955,000 1,494,460 0.0624 119.1 119.1 121.0 109.8 121.0 12,872 116.10 0.00%
2009-12-11 0 0.064 0.063 0.064 0.062 0.068 19,130,000 1,246,340 0.0652 119.1 117.2 119.1 115.4 126.6 10,279 121.25 -1.54%
2009-12-10 0 0.065 0.066 0.067 0.065 0.068 27,960,000 1,857,300 0.0664 121.0 122.8 124.7 121.0 126.6 15,024 123.63 -5.80%
2009-12-09 0 0.069 0.068 0.069 0.068 0.071 11,885,000 822,395 0.0692 128.4 126.6 128.4 126.6 132.1 6,386 128.78 -1.43%
2009-12-08 0 0.070 0.070 0.071 0.069 0.072 19,790,000 1,389,630 0.0702 130.3 130.3 132.1 128.4 134.0 10,634 130.68 -1.41%
2009-12-07 0 0.071 0.071 0.072 0.071 0.072 9,660,000 694,830 0.0719 132.1 132.1 134.0 132.1 134.0 5,191 133.86 -1.39%
2009-12-04 0 0.072 0.071 0.073 0.070 0.073 12,715,000 910,755 0.0716 134.0 132.1 135.9 130.3 135.9 6,832 133.31 -1.37%
2009-12-03 0 0.073 0.072 0.073 0.071 0.075 18,590,000 1,346,220 0.0724 135.9 134.0 135.9 132.1 139.6 9,989 134.77 0.00%
2009-12-02 0 0.073 0.072 0.073 0.071 0.076 24,575,000 1,799,775 0.0732 135.9 134.0 135.9 132.1 141.4 13,205 136.30 2.82%
2009-12-01 0 0.071 0.071 0.072 0.070 0.074 17,305,000 1,227,160 0.0709 132.1 132.1 134.0 130.3 137.7 9,298 131.98 -1.39%
2009-11-30 0 0.072 0.072 0.073 0.071 0.075 21,870,000 1,589,390 0.0727 134.0 134.0 135.9 132.1 139.6 11,751 135.25 4.35%
2009-11-27 0 0.069 0.068 0.069 0.066 0.080 59,855,000 4,368,995 0.0730 128.4 126.6 128.4 122.8 148.9 32,162 135.85 -13.75%
2009-11-26 0 0.080 0.080 0.082 0.079 0.082 17,055,000 1,373,100 0.0805 148.9 148.9 152.6 147.0 152.6 9,164 149.83 1.27%
2009-11-25 0 0.079 0.079 0.081 0.077 0.083 31,355,000 2,478,980 0.0791 147.0 147.0 150.7 143.3 154.5 16,848 147.14 -1.25%
2009-11-24 0 0.080 0.079 0.080 0.074 0.091 135,040,000 10,881,810 0.0806 148.9 147.0 148.9 137.7 169.4 72,560 149.97 8.11%
2009-11-23 0 0.074 0.073 0.074 0.068 0.079 69,030,000 5,115,760 0.0741 137.7 135.9 137.7 126.6 147.0 37,092 137.92 7.25%
2009-11-20 0 0.069 0.069 0.070 0.067 0.071 10,190,000 694,840 0.0682 128.4 128.4 130.3 124.7 132.1 5,475 126.90 0.00%
2009-11-19 0 0.069 0.069 0.071 0.067 0.072 18,760,000 1,289,245 0.0687 128.4 128.4 132.1 124.7 134.0 10,080 127.90 -1.43%
2009-11-18 0 0.070 0.070 0.071 0.067 0.073 19,675,000 1,373,180 0.0698 130.3 130.3 132.1 124.7 135.9 10,572 129.89 0.00%
2009-11-17 0 0.070 0.070 0.071 0.067 0.074 42,185,000 2,913,645 0.0691 130.3 130.3 132.1 124.7 137.7 22,667 128.54 -4.11%
2009-11-16 0 0.073 0.072 0.073 0.066 0.073 53,950,000 3,787,305 0.0702 135.9 134.0 135.9 122.8 135.9 28,989 130.65 7.35%
2009-11-13 0 0.068 0.067 0.068 0.063 0.069 35,190,000 2,335,055 0.0664 126.6 124.7 126.6 117.2 128.4 18,908 123.49 6.25%
2009-11-12 0 0.064 0.063 0.064 0.063 0.065 4,475,000 284,505 0.0636 119.1 117.2 119.1 117.2 121.0 2,405 118.32 0.00%
2009-11-11 0 0.064 0.063 0.064 0.062 0.065 19,410,000 1,229,120 0.0633 119.1 117.2 119.1 115.4 121.0 10,429 117.85 0.00%
2009-11-10 0 0.064 0.064 0.065 0.063 0.069 15,015,000 971,290 0.0647 119.1 119.1 121.0 117.2 128.4 8,068 120.39 -4.48%
2009-11-09 0 0.067 0.066 0.067 0.062 0.067 26,190,000 1,692,410 0.0646 124.7 122.8 124.7 115.4 124.7 14,073 120.26 3.08%
2009-11-06 0 0.065 0.064 0.065 0.063 0.066 14,345,000 929,925 0.0648 121.0 119.1 121.0 117.2 122.8 7,708 120.65 1.56%
2009-11-05 0 0.064 0.063 0.064 0.062 0.066 12,445,000 791,880 0.0636 119.1 117.2 119.1 115.4 122.8 6,687 118.42 -1.54%
2009-11-04 0 0.065 0.065 0.066 0.062 0.066 15,580,000 997,345 0.0640 121.0 121.0 122.8 115.4 122.8 8,372 119.14 4.84%
2009-11-03 0 0.062 0.062 0.063 0.060 0.064 10,195,000 636,050 0.0624 115.4 115.4 117.2 111.7 119.1 5,478 116.11 1.64%
2009-11-02 0 0.061 0.060 0.061 0.060 0.063 11,325,000 691,735 0.0611 113.5 111.7 113.5 111.7 117.2 6,085 113.67 -6.15%
2009-10-30 0 0.065 0.064 0.065 0.064 0.067 6,960,000 452,795 0.0651 121.0 119.1 121.0 119.1 124.7 3,740 121.08 1.56%
2009-10-29 0 0.064 0.063 0.064 0.061 0.065 8,855,000 556,515 0.0628 119.1 117.2 119.1 113.5 121.0 4,758 116.96 -3.03%
2009-10-28 0 0.066 0.065 0.066 0.063 0.066 9,260,000 604,965 0.0653 122.8 121.0 122.8 117.2 122.8 4,976 121.59 1.54%
2009-10-27 0 0.065 0.064 0.065 0.063 0.066 6,070,000 386,910 0.0637 121.0 119.1 121.0 117.2 122.8 3,262 118.63 -1.52%
2009-10-23 0 0.066 0.066 0.067 0.063 0.070 26,765,000 1,779,810 0.0665 122.8 122.8 124.7 117.2 130.3 14,382 123.76 6.45%
2009-10-22 0 0.062 0.062 0.063 0.062 0.065 10,065,000 632,085 0.0628 115.4 115.4 117.2 115.4 121.0 5,408 116.88 -4.62%
2009-10-21 0 0.065 0.064 0.065 0.064 0.067 12,830,000 832,080 0.0649 121.0 119.1 121.0 119.1 124.7 6,894 120.70 -2.99%
2009-10-20 0 0.067 0.067 0.068 0.063 0.068 28,895,000 1,899,075 0.0657 124.7 124.7 126.6 117.2 126.6 15,526 122.32 0.00%
2009-10-19 0 0.067 0.067 0.068 0.062 0.068 17,670,000 1,151,100 0.0651 124.7 124.7 126.6 115.4 126.6 9,495 121.24 -1.47%
2009-10-16 0 0.068 0.066 0.068 0.063 0.080 67,430,000 4,692,185 0.0696 126.6 122.8 126.6 117.2 148.9 36,232 129.50 -8.11%
2009-10-15 0 0.074 0.073 0.074 0.056 0.078 202,185,000 14,623,900 0.0723 137.7 135.9 137.7 104.2 145.2 108,639 134.61 29.82%
2009-10-14 0 0.057 0.056 0.058 0.052 0.058 21,205,000 1,148,625 0.0542 106.1 104.2 107.9 96.78 107.9 11,394 100.81 9.62%
2009-10-13 0 0.052 0.052 0.053 0.052 0.055 9,675,000 518,615 0.0536 96.78 96.78 98.64 96.78 102.4 5,199 99.760 -1.89%
2009-10-12 0 0.053 0.052 0.053 0.052 0.056 16,095,000 867,200 0.0539 98.64 96.78 98.64 96.78 104.2 8,648 100.27 -3.64%
2009-10-09 0 0.055 0.055 0.056 0.052 0.056 15,700,000 847,560 0.0540 102.4 102.4 104.2 96.78 104.2 8,436 100.47 3.77%
2009-10-08 0 0.053 0.053 0.054 0.052 0.056 17,240,000 917,935 0.0532 98.64 98.64 100.5 96.78 104.2 9,263 99.092 -3.64%
2009-10-07 0 0.055 0.055 0.056 0.052 0.058 66,400,000 3,582,660 0.0540 102.4 102.4 104.2 96.78 107.9 35,678 100.42 -1.79%
2009-10-06 0 0.056 0.056 0.057 0.056 0.062 28,905,000 1,711,090 0.0592 104.2 104.2 106.1 104.2 115.4 15,531 110.17 -6.67%
2009-10-05 0 0.060 0.060 0.061 0.059 0.064 12,300,000 743,325 0.0604 111.7 111.7 113.5 109.8 119.1 6,609 112.47 -3.23%
2009-10-02 0 0.062 0.062 0.064 0.060 0.066 11,790,000 732,830 0.0622 115.4 115.4 119.1 111.7 122.8 6,335 115.68 -4.62%
2009-09-30 0 0.065 0.064 0.066 0.063 0.065 5,815,000 376,180 0.0647 121.0 119.1 122.8 117.2 121.0 3,125 120.40 1.56%
2009-09-29 0 0.064 0.064 0.065 0.062 0.065 9,405,000 599,340 0.0637 119.1 119.1 121.0 115.4 121.0 5,054 118.60 -1.54%
2009-09-28 0 0.065 0.063 0.065 0.061 0.069 22,895,000 1,452,255 0.0634 121.0 117.2 121.0 113.5 128.4 12,302 118.05 -2.99%
2009-09-25 0 0.067 0.067 0.068 0.065 0.072 11,890,000 789,295 0.0664 124.7 124.7 126.6 121.0 134.0 6,389 123.54 -1.47%
2009-09-24 0 0.068 0.067 0.068 0.063 0.070 19,260,000 1,289,895 0.0670 126.6 124.7 126.6 117.2 130.3 10,349 124.64 -2.86%
2009-09-23 0 0.070 0.070 0.071 0.068 0.079 58,430,000 4,125,370 0.0706 130.3 130.3 132.1 126.6 147.0 31,396 131.40 -11.39%
2009-09-22 0 0.079 0.078 0.079 0.078 0.086 53,220,000 4,270,310 0.0802 147.0 145.2 147.0 145.2 160.1 28,596 149.33 -7.06%
2009-09-21 0 0.085 0.084 0.085 0.083 0.086 5,980,000 508,070 0.0850 158.2 156.3 158.2 154.5 160.1 3,213 158.12 0.00%
2009-09-18 0 0.085 0.085 0.086 0.083 0.088 8,310,000 701,820 0.0845 158.2 158.2 160.1 154.5 163.8 4,465 157.18 -3.41%
2009-09-17 0 0.088 0.087 0.088 0.086 0.094 10,245,000 896,175 0.0875 163.8 161.9 163.8 160.1 174.9 5,505 162.80 1.15%
2009-09-16 0 0.087 0.087 0.088 0.083 0.090 10,305,000 888,740 0.0862 161.9 161.9 163.8 154.5 167.5 5,537 160.51 2.35%
2009-09-15 0 0.085 0.084 0.085 0.083 0.089 8,460,000 713,165 0.0843 158.2 156.3 158.2 154.5 165.6 4,546 156.89 -2.30%
2009-09-14 0 0.087 0.085 0.087 0.082 0.093 28,565,000 2,490,750 0.0872 161.9 158.2 161.9 152.6 173.1 15,349 162.28 -6.45%
2009-09-11 0 0.093 0.092 0.094 0.089 0.095 14,030,000 1,291,895 0.0921 173.1 171.2 174.9 165.6 176.8 7,539 171.37 1.09%
2009-09-10 0 0.092 0.091 0.093 0.090 0.099 25,575,000 2,360,375 0.0923 171.2 169.4 173.1 167.5 184.2 13,742 171.76 -7.07%
2009-09-09 0 0.099 0.096 0.098 0.095 0.099 8,005,000 775,765 0.0969 184.2 178.7 182.4 176.8 184.2 4,301 180.36 0.00%
2009-09-08 0 0.099 0.099 0.100 0.096 0.104 28,260,000 2,833,750 0.1003 184.2 184.2 186.1 178.7 193.6 15,185 186.62 0.00%
2009-09-07 0 0.099 0.097 0.098 0.090 0.100 18,460,000 1,756,750 0.0952 184.2 180.5 182.4 167.5 186.1 9,919 177.11 10.00%
2009-09-04 0 0.090 0.090 0.092 0.089 0.094 9,075,000 824,295 0.0908 167.5 167.5 171.2 165.6 174.9 4,876 169.04 -4.26%
2009-09-03 0 0.094 0.093 0.094 0.091 0.095 13,655,000 1,273,595 0.0933 174.9 173.1 174.9 169.4 176.8 7,337 173.58 4.44%
2009-09-02 0 0.090 0.090 0.092 0.082 0.093 18,935,000 1,667,380 0.0881 167.5 167.5 171.2 152.6 173.1 10,174 163.88 4.65%
2009-09-01 0 0.086 0.086 0.087 0.078 0.087 34,660,000 2,846,230 0.0821 160.1 160.1 161.9 145.2 161.9 18,624 152.83 1.18%
2009-08-31 0 0.085 0.086 0.087 0.082 0.096 29,865,000 2,598,530 0.0870 158.2 160.1 161.9 152.6 178.7 16,047 161.93 -13.27%
2009-08-28 0 0.098 0.096 0.097 0.096 0.103 22,960,000 2,262,725 0.0986 182.4 178.7 180.5 178.7 191.7 12,337 183.41 -3.92%
2009-08-27 0 0.102 0.101 0.102 0.092 0.104 59,180,000 5,829,730 0.0985 189.8 188.0 189.8 171.2 193.6 31,799 183.33 2.00%
2009-08-26 0 0.100 0.099 0.100 0.096 0.115 195,630,000 20,969,800 0.1072 186.1 184.2 186.1 178.7 214.0 105,117 199.49 -3.85%
2009-08-25 0 0.104 0.104 0.105 0.087 0.107 199,270,000 19,349,820 0.0971 193.6 193.6 195.4 161.9 199.1 107,073 180.72 13.04%
2009-08-24 0 0.092 0.091 0.093 0.062 0.094 314,570,000 26,227,885 0.0834 171.2 169.4 173.1 115.4 174.9 169,026 155.17 50.82%
2009-08-21 0 0.061 0.061 0.062 0.060 0.074 84,025,000 5,482,435 0.0652 113.5 113.5 115.4 111.7 137.7 45,149 121.43 -15.28%
2009-08-20 0 0.072 0.071 0.072 0.067 0.077 33,525,000 2,378,235 0.0709 134.0 132.1 134.0 124.7 143.3 18,014 132.02 -1.37%
2009-08-19 0 0.073 0.073 0.074 0.072 0.081 41,850,000 3,194,605 0.0763 135.9 135.9 137.7 134.0 150.7 22,487 142.06 -7.59%
2009-08-18 0 0.079 0.079 0.080 0.078 0.084 32,640,000 2,605,455 0.0798 147.0 147.0 148.9 145.2 156.3 17,538 148.56 -5.95%
2009-08-17 0 0.084 0.082 0.084 0.081 0.088 37,685,000 3,150,435 0.0836 156.3 152.6 156.3 150.7 163.8 20,249 155.58 -6.67%
2009-08-14 0 0.090 0.088 0.089 0.088 0.097 50,555,000 4,578,885 0.0906 167.5 163.8 165.6 163.8 180.5 27,164 168.56 -7.22%
2009-08-13 0 0.097 0.097 0.098 0.095 0.099 22,060,000 2,157,000 0.0978 180.5 180.5 182.4 176.8 184.2 11,853 181.97 1.04%
2009-08-12 0 0.096 0.096 0.097 0.095 0.100 18,680,000 1,809,670 0.0969 178.7 178.7 180.5 176.8 186.1 10,037 180.30 -3.03%
2009-08-11 0 0.099 0.099 0.100 0.098 0.101 19,720,000 1,963,515 0.0996 184.2 184.2 186.1 182.4 188.0 10,596 185.31 0.00%
2009-08-10 0 0.099 0.098 0.099 0.096 0.101 32,145,000 3,174,935 0.0988 184.2 182.4 184.2 178.7 188.0 17,272 183.82 3.12%
2009-08-07 0 0.096 0.095 0.096 0.092 0.099 31,985,000 3,046,315 0.0952 178.7 176.8 178.7 171.2 184.2 17,186 177.25 1.05%
2009-08-06 0 0.095 0.094 0.096 0.093 0.103 96,895,000 9,375,460 0.0968 176.8 174.9 178.7 173.1 191.7 52,064 180.08 -6.86%
2009-08-05 0 0.102 0.101 0.102 0.100 0.106 60,030,000 6,116,750 0.1019 189.8 188.0 189.8 186.1 197.3 32,256 189.63 -3.77%
2009-08-04 0 0.106 0.106 0.107 0.104 0.115 48,480,000 5,168,770 0.1066 197.3 197.3 199.1 193.6 214.0 26,050 198.42 -3.64%
2009-08-03 0 0.110 0.109 0.111 0.108 0.114 60,495,000 6,688,020 0.1106 204.7 202.9 206.6 201.0 212.2 32,506 205.75 0.92%
2009-07-31 0 0.109 0.109 0.110 0.096 0.110 81,480,000 8,458,500 0.1038 202.9 202.9 204.7 178.7 204.7 43,781 193.20 2.83%
2009-07-30 0 0.106 0.105 0.106 0.103 0.111 51,765,000 5,442,645 0.1051 197.3 195.4 197.3 191.7 206.6 27,815 195.68 -1.85%
2009-07-29 0 0.108 0.107 0.108 0.105 0.116 71,375,000 7,850,660 0.1100 201.0 199.1 201.0 195.4 215.9 38,352 204.70 -4.42%
2009-07-28 0 0.113 0.113 0.114 0.110 0.117 75,595,000 8,581,135 0.1135 210.3 210.3 212.2 204.7 217.7 40,619 211.26 2.73%
2009-07-27 0 0.110 0.109 0.110 0.104 0.120 157,138,000 17,056,965 0.1085 204.7 202.9 204.7 193.6 223.3 84,434 202.01 -7.56%
2009-07-24 0 0.119 0.118 0.119 0.118 0.128 59,460,000 7,172,760 0.1206 221.5 219.6 221.5 219.6 238.2 31,949 224.50 -4.80%
2009-07-23 0 0.125 0.125 0.126 0.120 0.127 53,280,000 6,603,405 0.1239 232.6 232.6 234.5 223.3 236.4 28,629 230.66 3.31%
2009-07-22 0 0.121 0.119 0.120 0.118 0.139 66,153,000 8,404,330 0.1270 225.2 221.5 223.3 219.6 258.7 35,546 236.44 -10.37%
2009-07-21 0 0.135 0.134 0.135 0.132 0.146 35,045,000 4,754,385 0.1357 251.2 249.4 251.2 245.7 271.7 18,831 252.48 -6.90%
2009-07-20 0 0.145 0.143 0.145 0.141 0.154 13,210,000 1,916,865 0.1451 269.9 266.1 269.9 262.4 286.6 7,098 270.05 -2.68%
2009-07-17 0 0.149 0.148 0.149 0.145 0.152 23,550,000 3,477,040 0.1476 277.3 275.4 277.3 269.9 282.9 12,654 274.78 2.05%
2009-07-16 0 0.146 0.146 0.147 0.144 0.155 53,405,000 7,900,145 0.1479 271.7 271.7 273.6 268.0 288.5 28,696 275.31 2.10%
2009-07-15 0 0.143 0.141 0.144 0.135 0.148 19,910,000 2,817,655 0.1415 266.1 262.4 268.0 251.2 275.4 10,698 263.38 5.93%
2009-07-14 0 0.135 0.136 0.138 0.132 0.144 19,540,000 2,706,400 0.1385 251.2 253.1 256.8 245.7 268.0 10,499 257.77 -4.26%
2009-07-13 0 0.141 0.140 0.141 0.140 0.157 38,105,000 5,520,465 0.1449 262.4 260.5 262.4 260.5 292.2 20,475 269.62 -10.76%
2009-07-10 0 0.158 0.156 0.158 0.157 0.170 31,025,000 4,929,310 0.1589 294.0 290.3 294.0 292.2 316.4 16,671 295.69 -1.25%
2009-07-09 0 0.160 0.160 0.164 0.158 0.175 33,315,000 5,526,689 0.1659 297.8 297.8 305.2 294.0 325.7 17,901 308.74 -1.23%
2009-07-08 0 0.162 0.160 0.162 0.151 0.175 39,860,000 6,291,705 0.1578 301.5 297.8 301.5 281.0 325.7 21,418 293.76 -7.43%
2009-07-07 0 0.175 0.174 0.177 0.171 0.190 28,160,000 5,060,375 0.1797 325.7 323.8 329.4 318.2 353.6 15,131 334.44 -6.42%
2009-07-06 0 0.187 0.186 0.187 0.185 0.196 39,480,000 7,466,565 0.1891 348.0 346.2 348.0 344.3 364.8 21,214 351.97 -1.58%
2009-07-03 0 0.190 0.188 0.192 0.183 0.190 1,140,000 211,645 0.1857 353.6 349.9 357.3 340.6 353.6 613 345.51 1.60%
2009-07-02 0 0.187 0.186 0.190 0.186 0.190 2,270,000 426,305 0.1878 348.0 346.2 353.6 346.2 353.6 1,220 349.51 -1.58%
2009-06-30 0 0.190 0.188 0.195 0.190 0.203 3,115,000 606,630 0.1947 353.6 349.9 362.9 353.6 377.8 1,674 362.43 -2.56%
2009-06-29 0 0.195 0.192 0.195 0.190 0.198 1,040,000 199,930 0.1922 362.9 357.3 362.9 353.6 368.5 559 357.77 -2.50%
2009-06-26 0 0.200 0.197 0.200 0.187 0.203 5,720,000 1,115,485 0.1950 372.2 366.6 372.2 348.0 377.8 3,074 362.94 7.53%
2009-06-25 0 0.186 0.186 0.192 0.186 0.195 2,365,000 449,410 0.1900 346.2 346.2 357.3 346.2 362.9 1,271 353.65 -3.12%
2009-06-24 0 0.192 0.192 0.195 0.188 0.192 1,560,000 297,165 0.1905 357.3 357.3 362.9 349.9 357.3 838 354.52 4.92%
2009-06-23 0 0.183 0.183 0.184 0.176 0.192 3,815,000 713,295 0.1870 340.6 340.6 342.4 327.5 357.3 2,050 347.97 -7.58%
2009-06-22 0 0.198 0.197 0.198 0.195 0.203 2,290,000 451,260 0.1971 368.5 366.6 368.5 362.9 377.8 1,230 366.74 -0.50%
2009-06-19 0 0.199 0.196 0.200 0.191 0.202 3,380,000 671,495 0.1987 370.4 364.8 372.2 355.5 375.9 1,816 369.73 -0.50%
2009-06-18 0 0.200 0.200 0.203 0.200 0.209 1,435,000 291,340 0.2030 372.2 372.2 377.8 372.2 389.0 771 377.84 -1.48%
2009-06-17 0 0.203 0.203 0.205 0.198 0.203 3,805,000 761,275 0.2001 377.8 377.8 381.5 368.5 377.8 2,045 372.35 1.00%
2009-06-16 0 0.201 0.201 0.204 0.199 0.208 4,915,000 991,330 0.2017 374.1 374.1 379.7 370.4 387.1 2,641 375.37 -3.37%
2009-06-15 0 0.208 0.210 0.211 0.207 0.214 2,270,000 477,370 0.2103 387.1 390.8 392.7 385.2 398.3 1,220 391.37 -0.95%
2009-06-12 0 0.210 0.209 0.211 0.205 0.224 11,095,000 2,351,330 0.2119 390.8 389.0 392.7 381.5 416.9 5,962 394.41 -4.55%
2009-06-11 0 0.220 0.220 0.224 0.217 0.226 10,735,000 2,374,565 0.2212 409.4 409.4 416.9 403.9 420.6 5,768 411.67 1.38%
2009-06-10 0 0.217 0.217 0.220 0.212 0.228 8,390,000 1,826,835 0.2177 403.9 403.9 409.4 394.5 424.3 4,508 405.23 0.00%
2009-06-09 0 0.217 0.215 0.217 0.209 0.235 20,695,000 4,460,665 0.2155 403.9 400.1 403.9 389.0 437.4 11,120 401.14 -5.65%
2009-06-08 0 0.230 0.229 0.231 0.226 0.244 21,110,000 4,928,495 0.2335 428.0 426.2 429.9 420.6 454.1 11,343 434.50 1.77%
2009-06-05 0 0.226 0.226 0.227 0.207 0.230 35,580,000 7,840,415 0.2204 420.6 420.6 422.5 385.2 428.0 19,118 410.11 9.18%
2009-06-04 0 0.207 0.207 0.210 0.204 0.215 11,195,000 2,326,760 0.2078 385.2 385.2 390.8 379.7 400.1 6,015 386.80 -2.82%
2009-06-03 0 0.213 0.210 0.214 0.203 0.221 15,335,000 3,216,695 0.2098 396.4 390.8 398.3 377.8 411.3 8,240 390.38 0.47%
2009-06-02 0 0.212 0.212 0.217 0.212 0.231 12,750,000 2,800,150 0.2196 394.5 394.5 403.9 394.5 429.9 6,851 408.73 -5.36%
2009-06-01 0 0.224 0.223 0.224 0.213 0.231 16,085,000 3,526,505 0.2192 416.9 415.0 416.9 396.4 429.9 8,643 408.02 1.36%
2009-05-29 0 0.221 0.219 0.221 0.218 0.230 9,295,000 2,073,440 0.2231 411.3 407.6 411.3 405.7 428.0 4,994 415.15 -3.91%
2009-05-27 0 0.230 0.230 0.231 0.227 0.242 25,965,000 6,056,895 0.2333 428.0 428.0 429.9 422.5 450.4 13,952 434.13 -1.71%
2009-05-26 0 0.234 0.230 0.233 0.228 0.255 30,750,000 7,271,940 0.2365 435.5 428.0 433.6 424.3 474.6 16,523 440.12 -4.10%
2009-05-25 0 0.244 0.241 0.244 0.230 0.247 30,770,000 7,303,240 0.2373 454.1 448.5 454.1 428.0 459.7 16,534 441.72 5.63%
2009-05-22 0 0.231 0.230 0.233 0.220 0.242 28,780,000 6,716,585 0.2334 429.9 428.0 433.6 409.4 450.4 15,464 434.33 -1.70%
2009-05-21 0 0.235 0.234 0.235 0.229 0.260 21,570,000 5,197,565 0.2410 437.4 435.5 437.4 426.2 483.9 11,590 448.45 -7.84%
2009-05-20 0 0.255 0.250 0.255 0.226 0.260 44,255,000 10,877,325 0.2458 474.6 465.3 474.6 420.6 483.9 23,779 457.43 9.91%
2009-05-19 0 0.232 0.233 0.236 0.223 0.238 9,355,000 2,165,915 0.2315 431.8 433.6 439.2 415.0 442.9 5,027 430.88 1.75%
2009-05-18 0 0.228 0.223 0.228 0.220 0.230 4,330,000 978,770 0.2260 424.3 415.0 424.3 409.4 428.0 2,327 420.68 1.33%
2009-05-15 0 0.225 0.224 0.227 0.218 0.244 3,285,000 744,380 0.2266 418.7 416.9 422.5 405.7 454.1 1,765 421.72 -0.44%
2009-05-14 0 0.226 0.218 0.226 0.210 0.227 2,770,000 605,635 0.2186 420.6 405.7 420.6 390.8 422.5 1,488 406.91 -0.44%
2009-05-13 0 0.227 0.227 0.229 0.225 0.244 4,745,000 1,083,405 0.2283 422.5 422.5 426.2 418.7 454.1 2,550 424.93 -2.16%
2009-05-12 0 0.232 0.223 0.232 0.221 0.249 7,120,000 1,646,215 0.2312 431.8 415.0 431.8 411.3 463.4 3,826 430.30 4.98%
2009-05-11 0 0.221 0.225 0.227 0.215 0.255 9,420,000 2,184,005 0.2318 411.3 418.7 422.5 400.1 474.6 5,062 431.48 -5.96%
2009-05-08 0 0.235 0.229 0.235 0.191 0.255 42,213,000 9,918,735 0.2350 437.4 426.2 437.4 355.5 474.6 22,682 437.29 22.40%
2009-05-07 1 - - - - - 0 0 - 357.3 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 357.3 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 357.3 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 357.3 - - - - 0 - 0.00%
2009-04-30 0 0.192 0.191 0.194 0.181 0.198 8,705,000 1,604,515 0.1843 357.3 355.5 361.0 336.9 368.5 4,677 343.03 0.00%
2009-04-29 0 0.192 0.191 0.194 0.190 0.196 2,130,000 408,410 0.1917 357.3 355.5 361.0 353.6 364.8 1,145 356.84 1.05%
2009-04-28 0 0.190 0.193 0.196 0.190 0.204 980,000 187,700 0.1915 353.6 359.2 364.8 353.6 379.7 527 356.45 -5.00%
2009-04-27 0 0.200 0.195 0.200 0.195 0.210 1,625,000 327,535 0.2016 372.2 362.9 372.2 362.9 390.8 873 375.12 -4.76%
2009-04-24 0 0.210 0.209 0.213 0.187 0.214 13,390,000 2,733,955 0.2042 390.8 389.0 396.4 348.0 398.3 7,195 379.99 6.60%
2009-04-23 0 0.197 0.193 0.197 0.193 0.200 1,180,000 233,650 0.1980 366.6 359.2 366.6 359.2 372.2 634 368.51 3.14%
2009-04-22 0 0.191 0.191 0.195 0.191 0.197 1,045,000 203,545 0.1948 355.5 355.5 362.9 355.5 366.6 562 362.50 -3.54%
2009-04-21 0 0.198 0.197 0.200 0.196 0.204 3,115,000 621,815 0.1996 368.5 366.6 372.2 364.8 379.7 1,674 371.51 -1.00%
2009-04-20 0 0.200 0.196 0.200 0.195 0.210 3,005,000 606,850 0.2019 372.2 364.8 372.2 362.9 390.8 1,615 375.84 -0.50%
2009-04-17 0 0.201 0.200 0.204 0.201 0.213 1,530,000 315,730 0.2064 374.1 372.2 379.7 374.1 396.4 822 384.05 -3.37%
2009-04-16 0 0.208 0.206 0.208 0.203 0.212 2,420,000 499,650 0.2065 387.1 383.4 387.1 377.8 394.5 1,300 384.25 0.97%
2009-04-15 0 0.206 0.205 0.207 0.203 0.212 7,800,000 1,595,755 0.2046 383.4 381.5 385.2 377.8 394.5 4,191 380.74 -1.90%
2009-04-14 0 0.210 0.211 0.213 0.205 0.224 13,550,000 2,910,265 0.2148 390.8 392.7 396.4 381.5 416.9 7,281 399.72 -2.78%
2009-04-09 0 0.216 0.215 0.216 0.205 0.217 3,535,000 737,975 0.2088 402.0 400.1 402.0 381.5 403.9 1,899 388.52 -1.37%
2009-04-08 0 0.219 0.219 0.220 0.207 0.223 1,875,000 402,420 0.2146 407.6 407.6 409.4 385.2 415.0 1,007 399.43 -0.45%
2009-04-07 0 0.220 0.217 0.220 0.216 0.233 855,000 188,565 0.2205 409.4 403.9 409.4 402.0 433.6 459 410.45 0.00%
2009-04-06 0 0.220 0.218 0.222 0.218 0.225 4,955,000 1,092,355 0.2205 409.4 405.7 413.2 405.7 418.7 2,662 410.28 0.46%
2009-04-03 0 0.219 0.215 0.219 0.216 0.225 3,370,000 749,040 0.2223 407.6 400.1 407.6 402.0 418.7 1,811 413.65 2.82%
2009-04-02 0 0.213 0.212 0.214 0.205 0.218 4,325,000 911,000 0.2106 396.4 394.5 398.3 381.5 405.7 2,324 392.01 1.43%
2009-04-01 0 0.210 0.204 0.210 0.202 0.214 550,000 113,445 0.2063 390.8 379.7 390.8 375.9 398.3 296 383.87 0.00%
2009-03-31 0 0.210 0.209 0.210 0.201 0.210 270,000 55,005 0.2037 390.8 389.0 390.8 374.1 390.8 145 379.14 0.96%
2009-03-30 0 0.208 0.201 0.208 0.203 0.214 495,000 101,435 0.2049 387.1 374.1 387.1 377.8 398.3 266 381.37 -1.89%
2009-03-27 0 0.212 0.206 0.212 0.205 0.215 430,000 90,930 0.2115 394.5 383.4 394.5 381.5 400.1 231 393.55 -0.47%
2009-03-26 0 0.213 0.206 0.213 0.203 0.219 1,260,000 260,810 0.2070 396.4 383.4 396.4 377.8 407.6 677 385.23 1.43%
2009-03-25 0 0.210 0.208 0.210 0.210 0.218 1,525,000 326,915 0.2144 390.8 387.1 390.8 390.8 405.7 819 398.96 -0.47%
2009-03-24 0 0.211 0.207 0.211 0.205 0.219 2,850,000 600,420 0.2107 392.7 385.2 392.7 381.5 407.6 1,531 392.08 -2.76%
2009-03-23 0 0.217 0.218 0.220 0.201 0.217 3,395,000 703,870 0.2073 403.9 405.7 409.4 374.1 403.9 1,824 385.85 -1.36%
2009-03-20 0 0.220 0.210 0.220 0.225 0.225 475,000 103,875 0.2187 409.4 390.8 409.4 418.7 418.7 255 406.99 0.92%
2009-03-19 0 0.218 0.218 0.222 0.218 0.240 1,957,000 446,501 0.2282 405.7 405.7 413.2 405.7 446.7 1,052 424.61 -0.91%
2009-03-18 0 0.220 0.213 0.220 0.211 0.225 4,435,000 975,130 0.2199 409.4 396.4 409.4 392.7 418.7 2,383 409.20 2.80%
2009-03-17 0 0.214 0.205 0.214 0.203 0.238 6,700,000 1,457,395 0.2175 398.3 381.5 398.3 377.8 442.9 3,600 404.82 7.00%
2009-03-16 0 0.200 0.198 0.206 0.200 0.220 1,590,000 331,580 0.2085 372.2 368.5 383.4 372.2 409.4 854 388.11 -6.98%
2009-03-13 0 0.215 0.215 0.216 0.190 0.220 5,740,000 1,178,505 0.2053 400.1 400.1 402.0 353.6 409.4 3,084 382.10 11.40%
2009-03-12 0 0.193 0.188 0.193 0.190 0.193 210,000 39,930 0.1901 359.2 349.9 359.2 353.6 359.2 113 353.87 0.52%
2009-03-11 0 0.192 0.190 0.191 0.190 0.193 425,000 81,645 0.1921 357.3 353.6 355.5 353.6 359.2 228 357.52 -3.03%
2009-03-10 0 0.198 0.192 0.200 0.192 0.198 70,000 13,755 0.1965 368.5 357.3 372.2 357.3 368.5 38 365.70 1.54%
2009-03-09 0 0.195 0.190 0.195 0.195 0.228 2,070,000 407,065 0.1966 362.9 353.6 362.9 362.9 424.3 1,112 365.98 -5.80%
2009-03-06 0 0.207 0.202 0.207 0.200 0.229 2,210,000 471,400 0.2133 385.2 375.9 385.2 372.2 426.2 1,187 396.97 3.50%
2009-03-05 0 0.200 0.200 0.210 0.200 0.210 455,000 91,350 0.2008 372.2 372.2 390.8 372.2 390.8 244 373.65 -11.50%
2009-03-04 0 0.226 0.216 0.227 0.215 0.240 2,790,000 651,800 0.2336 420.6 402.0 422.5 400.1 446.7 1,499 434.78 7.62%
2009-03-03 0 0.210 0.205 0.210 0.199 0.213 2,165,000 443,175 0.2047 390.8 381.5 390.8 370.4 396.4 1,163 380.96 6.60%
2009-03-02 0 0.197 0.196 0.197 0.182 0.200 1,095,000 211,630 0.1933 366.6 364.8 366.6 338.7 372.2 588 359.69 7.07%
2009-02-27 0 0.184 0.183 0.191 0.181 0.210 1,495,000 288,945 0.1933 342.4 340.6 355.5 336.9 390.8 803 359.70 -11.11%
2009-02-26 0 0.207 0.200 0.207 0.200 0.214 1,520,000 313,150 0.2060 385.2 372.2 385.2 372.2 398.3 817 383.42 0.98%
2009-02-25 0 0.205 0.204 0.205 0.200 0.213 1,350,000 275,730 0.2042 381.5 379.7 381.5 372.2 396.4 725 380.11 -3.76%
2009-02-24 0 0.213 0.212 0.213 0.206 0.220 940,000 199,080 0.2118 396.4 394.5 396.4 383.4 409.4 505 394.15 1.91%
2009-02-23 0 0.209 0.205 0.209 0.208 0.224 735,000 154,025 0.2096 389.0 381.5 389.0 387.1 416.9 395 390.00 -3.24%
2009-02-20 0 0.216 0.210 0.217 0.217 0.217 100,000 21,700 0.2170 402.0 390.8 403.9 403.9 403.9 54 403.85 0.47%
2009-02-19 0 0.215 0.215 0.220 0.210 0.217 800,000 169,565 0.2120 400.1 400.1 409.4 390.8 403.9 430 394.47 0.00%
2009-02-18 0 0.215 0.215 0.220 0.215 0.218 795,000 171,640 0.2159 400.1 400.1 409.4 400.1 405.7 427 401.80 -5.70%
2009-02-17 0 0.228 0.213 0.228 0.210 0.229 1,390,000 301,775 0.2171 424.3 396.4 424.3 390.8 426.2 747 404.05 -0.87%
2009-02-16 0 0.230 0.224 0.236 0.224 0.240 1,595,000 370,145 0.2321 428.0 416.9 439.2 416.9 446.7 857 431.89 -0.43%
2009-02-13 0 0.231 0.221 0.231 0.215 0.233 505,000 114,995 0.2277 429.9 411.3 429.9 400.1 433.6 271 423.79 6.94%
2009-02-12 0 0.216 0.215 0.228 0.216 0.220 310,000 67,320 0.2172 402.0 400.1 424.3 402.0 409.4 167 404.15 -1.82%
2009-02-11 0 0.220 0.216 0.229 0.220 0.230 110,000 24,300 0.2209 409.4 402.0 426.2 409.4 428.0 59 411.13 -5.17%
2009-02-10 0 0.232 0.218 0.232 0.218 0.245 970,000 222,120 0.2290 431.8 405.7 431.8 405.7 456.0 521 426.17 0.87%
2009-02-09 0 0.230 0.228 0.230 0.220 0.249 1,350,000 302,845 0.2243 428.0 424.3 428.0 409.4 463.4 725 417.49 7.98%
2009-02-06 0 0.213 0.213 0.220 0.212 0.220 485,000 104,005 0.2144 396.4 396.4 409.4 394.5 409.4 261 399.09 -0.93%
2009-02-05 0 0.215 0.215 0.229 0.215 0.235 575,000 126,700 0.2203 400.1 400.1 426.2 400.1 437.4 309 410.08 -2.71%
2009-02-04 0 0.221 0.221 0.229 0.220 0.220 75,000 16,500 0.2200 411.3 411.3 426.2 409.4 409.4 40 409.44 -3.07%
2009-02-03 0 0.228 0.215 0.230 0.230 0.230 20,000 4,600 0.2300 424.3 400.1 428.0 428.0 428.0 11 428.05 2.24%
2009-02-02 0 0.223 0.213 0.223 0.235 0.235 5,000 1,175 0.2350 415.0 396.4 415.0 437.4 437.4 3 437.35 4.69%
2009-01-30 0 0.213 0.213 0.220 0.211 0.211 20,000 4,220 0.2110 396.4 396.4 409.4 392.7 392.7 11 392.69 -3.18%
2009-01-29 0 0.220 0.220 0.230 0.220 0.220 580,000 127,600 0.2200 409.4 409.4 428.0 409.4 409.4 312 409.44 0.00%
2009-01-23 0 0.220 0.220 0.235 0.220 0.245 115,000 26,325 0.2289 409.4 409.4 437.4 409.4 456.0 62 426.02 -4.35%
2009-01-22 0 0.230 0.222 0.230 0.215 0.230 1,240,000 270,730 0.2183 428.0 413.2 428.0 400.1 428.0 666 406.33 9.52%
2009-01-21 0 0.210 0.210 0.215 0.210 0.215 595,000 126,380 0.2124 390.8 390.8 400.1 390.8 400.1 320 395.30 -3.23%
2009-01-20 0 0.217 0.216 0.223 0.216 0.219 190,000 41,260 0.2172 403.9 402.0 415.0 402.0 407.6 102 404.15 -3.13%
2009-01-19 0 0.224 0.220 0.224 0.219 0.235 480,000 107,025 0.2230 416.9 409.4 416.9 407.6 437.4 258 414.96 -4.68%
2009-01-16 0 0.235 0.218 0.235 0.213 0.235 1,045,000 229,325 0.2194 437.4 405.7 437.4 396.4 437.4 562 408.41 6.82%
2009-01-15 0 0.220 0.220 0.234 0.207 0.234 460,000 102,765 0.2234 409.4 409.4 435.5 385.2 435.5 247 415.77 -0.90%
2009-01-14 0 0.222 0.221 0.222 0.215 0.244 410,000 92,180 0.2248 413.2 411.3 413.2 400.1 454.1 220 418.42 -3.48%
2009-01-13 0 0.230 0.223 0.230 0.221 0.248 2,005,000 460,865 0.2299 428.0 415.0 428.0 411.3 461.5 1,077 427.78 4.07%
2009-01-12 0 0.221 0.221 0.238 0.221 0.250 265,000 64,090 0.2418 411.3 411.3 442.9 411.3 465.3 142 450.10 -6.36%
2009-01-09 0 0.236 0.236 0.244 0.236 0.255 255,000 61,070 0.2395 439.2 439.2 454.1 439.2 474.6 137 445.71 -4.84%
2009-01-08 0 0.248 0.245 0.248 0.234 0.250 220,000 53,240 0.2420 461.5 456.0 461.5 435.5 465.3 118 450.38 0.00%
2009-01-07 0 0.248 0.248 0.260 0.248 0.285 2,395,000 615,515 0.2570 461.5 461.5 483.9 461.5 530.4 1,287 478.29 -11.43%
2009-01-06 0 0.280 0.265 0.280 0.250 0.295 2,945,000 807,050 0.2740 521.1 493.2 521.1 465.3 549.0 1,582 510.01 0.00%
2009-01-05 0 0.280 0.245 0.280 0.230 0.280 3,445,000 859,140 0.2494 521.1 456.0 521.1 428.0 521.1 1,851 464.13 21.74%
2009-01-02 0 0.230 0.227 0.238 0.229 0.230 315,000 72,165 0.2291 428.0 422.5 442.9 426.2 428.0 169 426.36 2.22%
2008-12-31 0 0.225 0.215 0.230 - - 0 0 - 418.7 400.1 428.0 - - 0 - 0.00%
2008-12-30 0 0.225 0.225 0.237 0.223 0.245 750,000 170,600 0.2275 418.7 418.7 441.1 415.0 456.0 403 423.33 -1.32%
2008-12-29 0 0.228 0.228 0.239 0.223 0.250 630,000 143,770 0.2282 424.3 424.3 444.8 415.0 465.3 339 424.71 -6.56%
2008-12-24 0 0.244 0.235 0.244 0.246 0.246 5,000 1,230 0.2460 454.1 437.4 454.1 457.8 457.8 3 457.82 3.39%
2008-12-23 0 0.236 0.236 0.245 0.235 0.260 235,000 57,365 0.2441 439.2 439.2 456.0 437.4 483.9 126 454.30 -3.67%
2008-12-22 0 0.245 0.240 0.245 0.230 0.265 630,000 152,600 0.2422 456.0 446.7 456.0 428.0 493.2 339 450.79 6.52%
2008-12-19 0 0.230 0.230 0.240 0.220 0.230 380,000 86,770 0.2283 428.0 428.0 446.7 409.4 428.0 204 424.96 -4.17%
2008-12-18 0 0.240 0.230 0.240 0.230 0.255 1,105,000 266,115 0.2408 446.7 428.0 446.7 428.0 474.6 594 448.20 3.00%
2008-12-17 0 0.233 0.231 0.245 0.230 0.275 4,415,000 1,070,575 0.2425 433.6 429.9 456.0 428.0 511.8 2,372 451.28 -12.08%
2008-12-16 0 0.265 0.260 0.265 0.265 0.290 465,000 127,100 0.2733 493.2 483.9 493.2 493.2 539.7 250 508.69 -1.85%
2008-12-15 0 0.270 0.260 0.270 0.270 0.295 510,000 144,150 0.2826 502.5 483.9 502.5 502.5 549.0 274 526.03 0.00%
2008-12-12 0 0.270 0.260 0.270 0.260 0.300 2,040,000 565,425 0.2772 502.5 483.9 502.5 483.9 558.3 1,096 515.83 -5.26%
2008-12-11 0 0.285 0.285 0.290 0.260 0.295 5,020,000 1,391,850 0.2773 530.4 530.4 539.7 483.9 549.0 2,697 516.00 14.00%
2008-12-10 0 0.250 0.241 0.250 0.225 0.255 3,745,000 890,365 0.2377 465.3 448.5 465.3 418.7 474.6 2,012 442.46 13.64%
2008-12-09 0 0.220 0.220 0.223 0.220 0.230 400,000 88,975 0.2224 409.4 409.4 415.0 409.4 428.0 215 413.97 -4.35%
2008-12-08 0 0.230 0.225 0.232 0.221 0.232 590,000 134,525 0.2280 428.0 418.7 431.8 411.3 431.8 317 424.34 -0.86%
2008-12-05 0 0.232 0.221 0.232 0.234 0.237 10,000 2,355 0.2355 431.8 411.3 431.8 435.5 441.1 5 438.28 5.45%
2008-12-04 0 0.220 0.220 0.225 0.216 0.238 765,000 171,010 0.2235 409.4 409.4 418.7 402.0 442.9 411 416.03 -0.45%
2008-12-03 0 0.221 0.220 0.232 0.220 0.230 455,000 101,375 0.2228 411.3 409.4 431.8 409.4 428.0 244 414.65 -5.15%
2008-12-02 0 0.233 0.222 0.237 0.220 0.234 340,000 77,995 0.2294 433.6 413.2 441.1 409.4 435.5 183 426.92 2.19%
2008-12-01 0 0.228 0.221 0.242 0.220 0.250 455,000 105,775 0.2325 424.3 411.3 450.4 409.4 465.3 244 432.65 -2.15%
2008-11-28 0 0.233 0.219 0.233 0.225 0.245 580,000 132,470 0.2284 433.6 407.6 433.6 418.7 456.0 312 425.06 1.30%
2008-11-27 0 0.230 0.230 0.233 0.230 0.249 165,000 38,530 0.2335 428.0 428.0 433.6 428.0 463.4 89 434.59 4.55%
2008-11-26 0 0.220 0.218 0.238 0.220 0.245 180,000 41,325 0.2296 409.4 405.7 442.9 409.4 456.0 97 427.27 -4.35%
2008-11-25 0 0.230 0.216 0.230 0.228 0.250 175,000 41,045 0.2345 428.0 402.0 428.0 424.3 465.3 94 436.50 6.48%
2008-11-24 0 0.216 0.216 0.228 0.211 0.220 270,000 58,100 0.2152 402.0 402.0 424.3 392.7 409.4 145 400.47 0.00%
2008-11-21 0 0.216 0.216 0.240 0.215 0.230 60,000 13,190 0.2198 402.0 402.0 446.7 400.1 428.0 32 409.13 -6.09%
2008-11-20 0 0.230 0.233 0.239 0.230 0.248 440,000 103,330 0.2348 428.0 433.6 444.8 428.0 461.5 236 437.06 -4.17%
2008-11-19 0 0.240 0.227 0.250 0.238 0.250 2,580,000 619,565 0.2401 446.7 422.5 465.3 442.9 465.3 1,386 446.92 3.90%
2008-11-18 0 0.231 0.231 0.240 0.225 0.249 2,220,000 517,510 0.2331 429.9 429.9 446.7 418.7 463.4 1,193 433.84 0.43%
2008-11-17 0 0.230 0.230 0.244 0.230 0.260 720,000 173,735 0.2413 428.0 428.0 454.1 428.0 483.9 387 449.07 -6.50%
2008-11-14 0 0.246 0.246 0.260 0.246 0.280 1,170,000 299,050 0.2556 457.8 457.8 483.9 457.8 521.1 629 475.69 -7.17%
2008-11-13 0 0.265 0.250 0.270 0.250 0.275 1,595,000 416,925 0.2614 493.2 465.3 502.5 465.3 511.8 857 486.47 0.00%
2008-11-12 0 0.265 0.265 0.270 0.228 0.340 7,435,000 2,102,055 0.2827 493.2 493.2 502.5 424.3 632.8 3,995 526.17 -11.67%
2008-11-11 0 0.300 0.200 0.300 0.300 0.350 3,060,000 979,425 0.3201 558.3 372.2 558.3 558.3 651.4 1,644 595.68 0.00%
2008-11-10 0 0.300 0.300 0.315 0.255 0.330 6,600,000 1,964,475 0.2976 558.3 558.3 586.2 474.6 614.2 3,546 553.94 15.38%
2008-11-07 0 0.260 0.248 0.260 0.246 0.265 1,805,000 455,430 0.2523 483.9 461.5 483.9 457.8 493.2 970 469.58 1.96%
2008-11-06 0 0.255 0.245 0.260 0.200 0.280 8,465,000 2,099,405 0.2480 474.6 456.0 483.9 372.2 521.1 4,548 461.56 21.43%
2008-11-05 0 0.210 0.210 0.215 0.155 0.230 12,845,000 2,386,305 0.1858 390.8 390.8 400.1 288.5 428.0 6,902 345.74 40.00%
2008-11-04 0 0.150 0.141 0.160 0.135 0.150 1,365,000 194,590 0.1426 279.2 262.4 297.8 251.2 279.2 733 265.31 5.63%
2008-11-03 0 0.142 0.142 0.157 0.142 0.152 645,000 94,590 0.1467 264.3 264.3 292.2 264.3 282.9 347 272.93 1.43%
2008-10-31 0 0.140 0.140 0.155 0.140 0.152 270,000 38,750 0.1435 260.5 260.5 288.5 260.5 282.9 145 267.10 -12.50%
2008-10-30 0 0.160 0.159 0.160 0.140 0.160 1,850,000 283,270 0.1531 297.8 295.9 297.8 260.5 297.8 994 284.96 5.26%
2008-10-29 0 0.152 0.152 0.170 0.111 0.175 965,000 154,980 0.1606 282.9 282.9 316.4 206.6 325.7 519 298.89 12.59%
2008-10-28 0 0.135 0.107 0.148 0.106 0.159 1,535,000 224,975 0.1466 251.2 199.1 275.4 197.3 295.9 825 272.76 -10.00%
2008-10-27 0 0.150 0.100 0.160 0.102 0.160 5,150,000 651,435 0.1265 279.2 186.1 297.8 189.8 297.8 2,767 235.41 -11.76%
2008-10-24 0 0.170 0.165 0.170 0.155 0.200 1,550,000 276,340 0.1783 316.4 307.1 316.4 288.5 372.2 833 331.80 -15.00%
2008-10-23 0 0.200 0.160 0.212 0.200 0.219 1,730,000 361,370 0.2089 372.2 297.8 394.5 372.2 407.6 930 388.75 -10.31%
2008-10-22 0 0.223 0.220 0.223 0.220 0.234 3,390,000 767,090 0.2263 415.0 409.4 415.0 409.4 435.5 1,822 421.12 -3.04%
2008-10-21 0 0.230 0.229 0.230 0.226 0.239 2,260,000 526,530 0.2330 428.0 426.2 428.0 420.6 444.8 1,214 433.59 0.44%
2008-10-20 0 0.229 0.220 0.229 0.216 0.240 2,420,000 551,090 0.2277 426.2 409.4 426.2 402.0 446.7 1,300 423.81 -4.58%
2008-10-17 0 0.240 0.238 0.240 0.230 0.270 1,590,000 384,270 0.2417 446.7 442.9 446.7 428.0 502.5 854 449.78 -4.00%
2008-10-16 0 0.250 0.225 0.250 0.225 0.250 1,350,000 308,025 0.2282 465.3 418.7 465.3 418.7 465.3 725 424.63 0.00%
2008-10-15 0 0.250 0.235 0.250 0.250 0.270 700,000 177,400 0.2534 465.3 437.4 465.3 465.3 502.5 376 471.65 0.00%
2008-10-14 0 0.250 0.250 0.260 0.240 0.290 1,805,000 466,915 0.2587 465.3 465.3 483.9 446.7 539.7 970 481.42 -7.41%
2008-10-13 0 0.270 0.270 0.280 0.235 0.290 1,582,000 412,055 0.2605 502.5 502.5 521.1 437.4 539.7 850 484.74 8.00%
2008-10-10 0 0.250 0.250 0.260 0.250 0.300 1,980,000 516,925 0.2611 465.3 465.3 483.9 465.3 558.3 1,064 485.88 -16.67%
2008-10-09 0 0.300 0.285 0.300 0.285 0.320 700,000 206,550 0.2951 558.3 530.4 558.3 530.4 595.5 376 549.15 3.45%
2008-10-08 0 0.290 0.290 0.295 0.270 0.335 1,660,000 478,400 0.2882 539.7 539.7 549.0 502.5 623.5 892 536.35 -1.69%
2008-10-06 0 0.295 0.295 0.310 0.295 0.350 1,990,000 605,150 0.3041 549.0 549.0 576.9 549.0 651.4 1,069 565.94 -1.67%
2008-10-03 0 0.300 0.300 0.330 0.300 0.330 655,000 204,375 0.3120 558.3 558.3 614.2 558.3 614.2 352 580.70 -13.04%
2008-10-02 0 0.345 0.330 0.345 0.345 0.355 210,000 73,250 0.3488 642.1 614.2 642.1 642.1 660.7 113 649.16 2.99%
2008-09-30 0 0.335 0.335 0.340 0.320 0.360 630,000 209,200 0.3321 623.5 623.5 632.8 595.5 670.0 339 617.99 -4.29%
2008-09-29 0 0.350 0.350 0.365 0.350 0.400 890,000 322,800 0.3627 651.4 651.4 679.3 651.4 744.4 478 675.00 -5.41%
2008-09-26 0 0.370 0.360 0.370 0.360 0.405 1,845,000 679,900 0.3685 688.6 670.0 688.6 670.0 753.7 991 685.82 -2.63%
2008-09-25 0 0.380 0.375 0.380 0.365 0.390 1,205,000 456,575 0.3789 707.2 697.9 707.2 679.3 725.8 647 705.16 2.70%
2008-09-24 0 0.370 0.365 0.370 0.355 0.395 520,000 192,900 0.3710 688.6 679.3 688.6 660.7 735.1 279 690.39 4.23%
2008-09-23 0 0.355 0.355 0.365 0.350 0.375 1,250,000 460,975 0.3688 660.7 660.7 679.3 651.4 697.9 672 686.33 0.00%
2008-09-22 0 0.355 0.355 0.365 0.350 0.410 765,000 278,550 0.3641 660.7 660.7 679.3 651.4 763.0 411 677.65 -4.05%
2008-09-19 0 0.370 0.340 0.365 0.310 0.400 2,515,000 866,675 0.3446 688.6 632.8 679.3 576.9 744.4 1,351 641.33 21.31%
2008-09-18 0 0.305 0.305 0.310 0.240 0.345 3,030,000 861,450 0.2843 567.6 567.6 576.9 446.7 642.1 1,628 529.11 -11.59%
2008-09-17 0 0.345 0.345 0.350 0.345 0.410 2,025,000 743,775 0.3673 642.1 642.1 651.4 642.1 763.0 1,088 683.56 -12.66%
2008-09-16 0 0.395 0.380 0.395 0.340 0.440 2,265,000 872,375 0.3852 735.1 707.2 735.1 632.8 818.9 1,217 716.80 -13.19%
2008-09-12 0 0.455 0.455 0.460 0.440 0.470 1,925,000 870,175 0.4520 846.8 846.8 856.1 818.9 874.7 1,034 841.28 1.11%
2008-09-11 0 0.450 0.440 0.450 0.435 0.480 1,170,000 534,900 0.4572 837.5 818.9 837.5 809.6 893.3 629 850.84 -5.26%
2008-09-10 0 0.475 0.460 0.475 0.460 0.500 4,070,000 1,944,000 0.4776 884.0 856.1 884.0 856.1 930.5 2,187 888.92 3.26%
2008-09-09 0 0.460 0.455 0.475 0.460 0.480 690,000 321,200 0.4655 856.1 846.8 884.0 856.1 893.3 371 866.34 -6.12%
2008-09-08 0 0.490 0.485 0.490 0.445 0.500 9,280,000 4,384,925 0.4725 911.9 902.6 911.9 828.2 930.5 4,986 879.38 10.11%
2008-09-05 0 0.445 0.440 0.445 0.430 0.470 1,665,000 750,375 0.4507 828.2 818.9 828.2 800.3 874.7 895 838.74 -3.26%
2008-09-04 0 0.460 0.455 0.460 0.440 0.480 4,115,000 1,910,975 0.4644 856.1 846.8 856.1 818.9 893.3 2,211 864.27 4.55%
2008-09-03 0 0.440 0.430 0.440 0.415 0.440 600,000 257,625 0.4294 818.9 800.3 818.9 772.3 818.9 322 799.10 -3.30%
2008-09-02 0 0.455 0.455 0.460 0.450 0.470 1,275,000 589,425 0.4623 846.8 846.8 856.1 837.5 874.7 685 860.36 -1.09%
2008-09-01 0 0.460 0.455 0.460 0.450 0.475 3,740,000 1,716,075 0.4588 856.1 846.8 856.1 837.5 884.0 2,010 853.94 0.00%
2008-08-29 0 0.460 0.440 0.455 0.420 0.460 5,995,000 2,647,000 0.4415 856.1 818.9 846.8 781.6 856.1 3,221 821.73 8.24%
2008-08-28 0 0.425 0.425 0.430 0.415 0.455 3,495,000 1,500,525 0.4293 791.0 791.0 800.3 772.3 846.8 1,878 799.02 -1.16%
2008-08-27 0 0.430 0.425 0.430 0.390 0.440 7,505,000 3,074,550 0.4097 800.3 791.0 800.3 725.8 818.9 4,033 762.42 10.26%
2008-08-26 0 0.390 0.390 0.400 0.390 0.415 1,470,000 588,075 0.4001 725.8 725.8 744.4 725.8 772.3 790 744.52 -6.02%
2008-08-25 0 0.415 0.415 0.420 0.415 0.450 19,975,000 8,610,575 0.4311 772.3 772.3 781.6 772.3 837.5 10,733 802.25 -2.35%
2008-08-21 0 0.425 0.420 0.425 0.405 0.445 33,825,000 14,107,350 0.4171 791.0 781.6 791.0 753.7 828.2 18,175 776.19 -3.41%
2008-08-20 0 0.440 0.435 0.440 0.385 0.450 7,785,000 3,332,575 0.4281 818.9 809.6 818.9 716.5 837.5 4,183 796.68 4.76%
2008-08-19 0 0.420 0.400 0.420 0.390 0.435 4,795,000 1,985,575 0.4141 781.6 744.4 781.6 725.8 809.6 2,576 770.66 2.44%
2008-08-18 0 0.410 0.385 0.410 0.375 0.470 6,295,000 2,616,425 0.4156 763.0 716.5 763.0 697.9 874.7 3,382 773.53 -4.65%
2008-08-15 0 0.430 0.425 0.430 0.300 0.440 13,995,000 5,603,000 0.4004 800.3 791.0 800.3 558.3 818.9 7,520 745.09 24.64%
2008-08-14 0 0.345 0.310 0.345 0.238 0.345 10,535,000 2,897,280 0.2750 642.1 576.9 642.1 442.9 642.1 5,661 511.82 38.55%
2008-08-13 0 0.249 0.249 0.250 0.235 0.260 5,565,000 1,364,900 0.2453 463.4 463.4 465.3 437.4 483.9 2,990 456.46 -11.07%
2008-08-12 0 0.280 0.280 0.290 0.280 0.320 2,950,000 854,575 0.2897 521.1 521.1 539.7 521.1 595.5 1,585 539.13 0.00%
2008-08-11 0 0.280 0.275 0.280 0.265 0.350 2,325,000 696,925 0.2998 521.1 511.8 521.1 493.2 651.4 1,249 557.86 -15.15%
2008-08-08 0 0.330 0.325 0.330 0.325 0.385 5,720,000 1,956,375 0.3420 614.2 604.8 614.2 604.8 716.5 3,074 636.53 -14.29%
2008-08-07 0 0.385 0.380 0.385 0.380 0.410 1,425,000 551,050 0.3867 716.5 707.2 716.5 707.2 763.0 766 719.68 -2.53%
2008-08-05 0 0.395 0.395 0.405 0.390 0.420 2,060,000 827,950 0.4019 735.1 735.1 753.7 725.8 781.6 1,107 748.00 -5.95%
2008-08-04 0 0.420 0.405 0.420 0.405 0.420 2,895,000 1,188,225 0.4104 781.6 753.7 781.6 753.7 781.6 1,556 763.86 0.00%
2008-08-01 0 0.420 0.415 0.420 0.410 0.430 1,735,000 721,025 0.4156 781.6 772.3 781.6 763.0 800.3 932 773.42 0.00%
2008-07-31 0 0.420 0.420 0.425 0.420 0.440 1,195,000 506,675 0.4240 781.6 781.6 791.0 781.6 818.9 642 789.09 -1.18%
2008-07-30 0 0.425 0.430 0.435 0.425 0.440 495,000 212,125 0.4285 791.0 800.3 809.6 791.0 818.9 266 797.53 -2.30%
2008-07-29 0 0.435 0.435 0.440 0.420 0.450 3,185,000 1,372,875 0.4310 809.6 809.6 818.9 781.6 837.5 1,711 802.20 0.00%
2008-07-28 0 0.435 0.435 0.440 0.430 0.455 1,180,000 523,025 0.4432 809.6 809.6 818.9 800.3 846.8 634 824.90 -4.40%
2008-07-25 0 0.455 0.440 0.455 0.440 0.465 1,000,000 445,875 0.4459 846.8 818.9 846.8 818.9 865.4 537 829.80 1.11%
2008-07-24 0 0.450 0.440 0.450 0.440 0.450 1,190,000 530,225 0.4456 837.5 818.9 837.5 818.9 837.5 639 829.23 -1.10%
2008-07-23 0 0.455 0.450 0.460 0.455 0.470 1,010,000 462,450 0.4579 846.8 837.5 856.1 846.8 874.7 543 852.13 -1.09%
2008-07-22 0 0.460 0.450 0.460 0.450 0.470 1,775,000 810,725 0.4567 856.1 837.5 856.1 837.5 874.7 954 850.04 -2.13%
2008-07-21 0 0.470 0.465 0.470 0.465 0.485 8,060,000 3,814,875 0.4733 874.7 865.4 874.7 865.4 902.6 4,331 880.86 3.30%
2008-07-18 0 0.455 0.450 0.460 0.455 0.480 730,000 333,300 0.4566 846.8 837.5 856.1 846.8 893.3 392 849.72 -3.19%
2008-07-17 0 0.470 0.465 0.470 0.445 0.475 4,035,000 1,878,800 0.4656 874.7 865.4 874.7 828.2 884.0 2,168 866.56 5.62%
2008-07-16 0 0.445 0.440 0.450 0.440 0.450 1,985,000 885,225 0.4460 828.2 818.9 837.5 818.9 837.5 1,067 829.96 -2.20%
2008-07-15 0 0.455 0.455 0.460 0.455 0.485 2,695,000 1,240,600 0.4603 846.8 846.8 856.1 846.8 902.6 1,448 856.71 -4.21%
2008-07-14 0 0.475 0.475 0.480 0.470 0.490 1,370,000 649,375 0.4740 884.0 884.0 893.3 874.7 911.9 736 882.14 -1.04%
2008-07-11 0 0.480 0.480 0.485 0.465 0.495 1,980,000 942,075 0.4758 893.3 893.3 902.6 865.4 921.2 1,064 885.49 3.23%
2008-07-10 0 0.465 0.460 0.475 0.460 0.475 2,060,000 957,025 0.4646 865.4 856.1 884.0 856.1 884.0 1,107 864.61 -2.11%
2008-07-09 0 0.475 0.475 0.480 0.470 0.485 870,000 413,625 0.4754 884.0 884.0 893.3 874.7 902.6 467 884.81 0.00%
2008-07-08 0 0.475 0.470 0.480 0.465 0.490 3,035,000 1,441,675 0.4750 884.0 874.7 893.3 865.4 911.9 1,631 884.04 -4.04%
2008-07-07 0 0.495 0.480 0.495 0.480 0.520 2,200,000 1,077,950 0.4900 921.2 893.3 921.2 893.3 967.8 1,182 911.88 2.06%
2008-07-04 0 0.485 0.480 0.485 0.465 0.500 4,825,000 2,351,300 0.4873 902.6 893.3 902.6 865.4 930.5 2,593 906.93 6.59%
2008-07-03 0 0.455 0.450 0.455 0.450 0.485 10,685,000 4,977,700 0.4659 846.8 837.5 846.8 837.5 902.6 5,741 867.00 -9.00%
2008-07-02 0 0.500 0.490 0.500 0.485 0.570 11,640,000 5,972,600 0.5131 930.5 911.9 930.5 902.6 1,061 6,254 954.93 -12.28%
2008-06-30 0 0.570 0.560 0.570 0.550 0.620 20,625,000 11,934,850 0.5787 1,061 1,042 1,061 1,024 1,154 11,082 1,076.9 3.64%
2008-06-27 0 0.550 0.540 0.550 0.520 0.550 3,225,000 1,717,200 0.5325 1,024 1,005 1,024 967.8 1,024 1,733 990.95 -1.79%
2008-06-26 0 0.560 0.550 0.560 0.550 0.580 8,180,000 4,552,250 0.5565 1,042 1,024 1,042 1,024 1,079 4,395 1,035.7 3.70%
2008-06-25 0 0.540 0.540 0.550 0.530 0.560 5,380,000 2,916,050 0.5420 1,005 1,005 1,024 986.4 1,042 2,891 1,008.7 1.89%
2008-06-24 0 0.530 0.520 0.530 0.510 0.550 3,110,000 1,662,750 0.5346 986.4 967.8 986.4 949.1 1,024 1,671 995.01 0.00%
2008-06-23 0 0.530 0.530 0.540 0.520 0.550 10,710,000 5,734,750 0.5355 986.4 986.4 1,005 967.8 1,024 5,755 996.52 0.00%
2008-06-20 0 0.530 0.520 0.530 0.510 0.540 10,500,000 5,456,550 0.5197 986.4 967.8 986.4 949.1 1,005 5,642 967.14 6.00%
2008-06-19 0 0.500 0.495 0.500 0.490 0.510 4,000,000 1,987,850 0.4970 930.5 921.2 930.5 911.9 949.1 2,149 924.88 -3.85%
2008-06-18 0 0.520 0.510 0.520 0.510 0.530 2,495,000 1,288,550 0.5165 967.8 949.1 967.8 949.1 986.4 1,341 961.15 0.00%
2008-06-17 0 0.520 0.510 0.520 0.500 0.520 3,670,000 1,864,900 0.5081 967.8 949.1 967.8 930.5 967.8 1,972 945.70 4.00%
2008-06-16 0 0.500 0.500 0.510 0.470 0.510 6,970,000 3,391,100 0.4865 930.5 930.5 949.1 874.7 949.1 3,745 905.46 4.17%
2008-06-13 0 0.480 0.475 0.480 0.475 0.495 3,490,000 1,683,000 0.4822 893.3 884.0 893.3 884.0 921.2 1,875 897.47 -2.04%
2008-06-12 0 0.490 0.485 0.490 0.470 0.495 4,950,000 2,390,300 0.4829 911.9 902.6 911.9 874.7 921.2 2,660 898.69 -1.01%
2008-06-11 0 0.495 0.490 0.495 0.480 0.520 13,060,000 6,520,350 0.4993 921.2 911.9 921.2 893.3 967.8 7,017 929.16 -4.81%
2008-06-10 0 0.520 0.510 0.520 0.500 0.530 8,625,000 4,405,250 0.5108 967.8 949.1 967.8 930.5 986.4 4,634 950.55 -1.89%
2008-06-06 0 0.530 0.520 0.530 0.520 0.530 2,070,000 1,087,000 0.5251 986.4 967.8 986.4 967.8 986.4 1,112 977.29 1.92%
2008-06-05 0 0.520 0.520 0.530 0.510 0.530 2,285,000 1,186,500 0.5193 967.8 967.8 986.4 949.1 986.4 1,228 966.37 1.96%
2008-06-04 0 0.510 0.520 0.530 0.510 0.540 4,460,000 2,336,500 0.5239 949.1 967.8 986.4 949.1 1,005 2,396 974.98 -3.77%
2008-06-03 0 0.530 0.530 0.540 0.520 0.540 7,300,000 3,849,500 0.5273 986.4 986.4 1,005 967.8 1,005 3,922 981.40 0.00%
2008-06-02 0 0.530 0.520 0.530 0.520 0.550 5,520,000 2,945,850 0.5337 986.4 967.8 986.4 967.8 1,024 2,966 993.19 -3.64%
2008-05-30 0 0.550 0.550 0.560 0.540 0.580 19,010,000 10,463,700 0.5504 1,024 1,024 1,042 1,005 1,079 10,215 1,024.4 3.77%
2008-05-29 0 0.530 0.530 0.540 0.520 0.540 10,495,000 5,490,900 0.5232 986.4 986.4 1,005 967.8 1,005 5,639 973.70 1.92%
2008-05-28 0 0.520 0.520 0.530 0.520 0.550 14,500,000 7,658,500 0.5282 967.8 967.8 986.4 967.8 1,024 7,791 982.97 -3.70%
2008-05-27 0 0.540 0.530 0.540 0.520 0.540 2,480,000 1,321,950 0.5330 1,005 986.4 1,005 967.8 1,005 1,333 992.03 -1.82%
2008-05-26 0 0.550 0.540 0.560 0.520 0.560 6,170,000 3,317,100 0.5376 1,024 1,005 1,042 967.8 1,042 3,315 1,000.5 0.00%
2008-05-23 0 0.550 0.540 0.550 0.530 0.570 13,425,000 7,348,650 0.5474 1,024 1,005 1,024 986.4 1,061 7,214 1,018.7 1.85%
2008-05-22 0 0.540 0.530 0.540 0.510 0.550 7,415,000 3,923,550 0.5291 1,005 986.4 1,005 949.1 1,024 3,984 984.76 1.89%
2008-05-21 0 0.530 0.520 0.530 0.510 0.530 3,495,000 1,807,800 0.5173 986.4 967.8 986.4 949.1 986.4 1,878 962.64 1.92%
2008-05-20 0 0.520 0.520 0.530 0.510 0.550 3,350,000 1,773,450 0.5294 967.8 967.8 986.4 949.1 1,024 1,800 985.23 -3.70%
2008-05-19 0 0.540 0.540 0.550 0.530 0.570 5,175,000 2,827,850 0.5464 1,005 1,005 1,024 986.4 1,061 2,781 1,017.0 1.89%
2008-05-16 0 0.530 0.540 0.550 0.530 0.550 3,635,000 1,966,150 0.5409 986.4 1,005 1,024 986.4 1,024 1,953 1,006.6 -3.64%
2008-05-15 0 0.550 0.540 0.550 0.530 0.570 4,430,000 2,406,000 0.5431 1,024 1,005 1,024 986.4 1,061 2,380 1,010.8 0.00%
2008-05-14 0 0.550 0.550 0.560 0.530 0.570 10,675,000 5,771,050 0.5406 1,024 1,024 1,042 986.4 1,061 5,736 1,006.1 1.85%
2008-05-13 0 0.540 0.530 0.540 0.530 0.550 3,840,000 2,055,050 0.5352 1,005 986.4 1,005 986.4 1,024 2,063 995.99 0.00%
2008-05-09 0 0.540 0.530 0.540 0.530 0.580 18,025,000 9,842,350 0.5460 1,005 986.4 1,005 986.4 1,079 9,685 1,016.2 -6.90%
2008-05-08 0 0.580 0.560 0.580 0.560 0.580 3,055,000 1,734,050 0.5676 1,079 1,042 1,079 1,042 1,079 1,642 1,056.4 3.57%
2008-05-07 0 0.560 0.560 0.570 0.560 0.610 13,685,000 7,924,750 0.5791 1,042 1,042 1,061 1,042 1,135 7,353 1,077.7 -6.67%
2008-05-06 0 0.600 0.590 0.600 0.570 0.630 26,370,000 15,627,800 0.5926 1,117 1,098 1,117 1,061 1,172 14,169 1,102.9 1.69%
2008-05-05 0 0.590 0.580 0.590 0.590 0.610 5,605,000 3,339,700 0.5958 1,098 1,079 1,098 1,098 1,135 3,012 1,108.9 0.00%
2008-05-02 0 0.590 0.590 0.600 0.580 0.610 5,010,000 2,951,850 0.5892 1,098 1,098 1,117 1,079 1,135 2,692 1,096.5 -1.67%
2008-04-30 0 0.600 0.590 0.600 0.590 0.610 3,720,000 2,223,350 0.5977 1,117 1,098 1,117 1,098 1,135 1,999 1,112.3 0.00%
2008-04-29 0 0.600 0.590 0.600 0.590 0.630 5,537,000 3,326,450 0.6008 1,117 1,098 1,117 1,098 1,172 2,975 1,118.1 -1.64%
2008-04-28 0 0.610 0.610 0.620 0.600 0.660 12,838,000 8,069,530 0.6286 1,135 1,135 1,154 1,117 1,228 6,898 1,169.8 -1.61%
2008-04-25 0 0.620 0.610 0.620 0.550 0.620 31,440,000 18,483,500 0.5879 1,154 1,135 1,154 1,024 1,154 16,894 1,094.1 12.73%
2008-04-24 0 0.550 0.540 0.550 0.540 0.580 7,050,000 3,920,450 0.5561 1,024 1,005 1,024 1,005 1,079 3,788 1,034.9 -3.51%
2008-04-23 0 0.570 0.560 0.570 0.540 0.570 10,525,000 5,900,500 0.5606 1,061 1,042 1,061 1,005 1,061 5,655 1,043.3 3.64%
2008-04-22 0 0.550 0.550 0.560 0.540 0.570 9,035,000 4,985,300 0.5518 1,024 1,024 1,042 1,005 1,061 4,855 1,026.9 -3.51%
2008-04-21 0 0.570 0.560 0.570 0.560 0.580 765,000 433,000 0.5660 1,061 1,042 1,061 1,042 1,079 411 1,053.4 0.00%
2008-04-18 0 0.570 0.560 0.580 0.560 0.580 2,090,000 1,182,950 0.5660 1,061 1,042 1,079 1,042 1,079 1,123 1,053.4 0.00%
2008-04-17 0 0.570 0.560 0.570 0.550 0.570 2,105,000 1,187,200 0.5640 1,061 1,042 1,061 1,024 1,061 1,131 1,049.6 1.79%
2008-04-16 0 0.560 0.560 0.570 0.550 0.570 1,445,000 813,800 0.5632 1,042 1,042 1,061 1,024 1,061 776 1,048.1 -1.75%
2008-04-15 0 0.570 0.570 0.590 0.560 0.600 1,785,000 1,034,750 0.5797 1,061 1,061 1,098 1,042 1,117 959 1,078.8 3.64%
2008-04-14 0 0.550 0.550 0.570 0.550 0.570 2,870,000 1,602,100 0.5582 1,024 1,024 1,061 1,024 1,061 1,542 1,038.9 -5.17%
2008-04-11 0 0.580 0.580 0.590 0.570 0.600 3,865,000 2,268,650 0.5870 1,079 1,079 1,098 1,061 1,117 2,077 1,092.4 1.75%
2008-04-10 0 0.570 0.570 0.580 0.560 0.590 1,805,000 1,032,100 0.5718 1,061 1,061 1,079 1,042 1,098 970 1,064.2 -5.00%
2008-04-09 0 0.600 0.590 0.600 0.570 0.640 9,710,000 5,837,650 0.6012 1,117 1,098 1,117 1,061 1,191 5,217 1,118.9 -1.64%
2008-04-08 0 0.610 0.610 0.620 0.530 0.640 18,420,000 11,104,750 0.6029 1,135 1,135 1,154 986.4 1,191 9,898 1,122.0 12.96%
2008-04-07 0 0.540 0.530 0.540 0.520 0.540 770,000 406,450 0.5279 1,005 986.4 1,005 967.8 1,005 414 982.38 0.00%
2008-04-03 0 0.540 0.530 0.540 0.520 0.540 2,235,000 1,171,250 0.5240 1,005 986.4 1,005 967.8 1,005 1,201 975.29 1.89%
2008-04-02 0 0.530 0.520 0.530 0.520 0.550 4,165,000 2,239,250 0.5376 986.4 967.8 986.4 967.8 1,024 2,238 1,000.6 1.92%
2008-04-01 0 0.520 0.510 0.520 0.500 0.540 8,625,000 4,540,900 0.5265 967.8 949.1 967.8 930.5 1,005 4,634 979.82 5.05%
2008-03-31 0 0.495 0.490 0.495 0.485 0.500 1,615,000 795,500 0.4926 921.2 911.9 921.2 902.6 930.5 868 916.71 -1.00%
2008-03-28 0 0.500 0.500 0.510 0.485 0.520 2,740,000 1,361,075 0.4967 930.5 930.5 949.1 902.6 967.8 1,472 924.47 2.04%
2008-03-27 0 0.490 0.485 0.490 0.480 0.495 1,360,000 661,875 0.4867 911.9 902.6 911.9 893.3 921.2 731 905.73 -2.00%
2008-03-26 0 0.500 0.495 0.500 0.480 0.510 4,080,000 2,007,525 0.4920 930.5 921.2 930.5 893.3 949.1 2,192 915.72 0.00%
2008-03-25 0 0.500 0.495 0.500 0.485 0.500 2,700,000 1,343,900 0.4977 930.5 921.2 930.5 902.6 930.5 1,451 926.33 6.38%
2008-03-20 0 0.470 0.470 0.480 0.470 0.500 4,680,000 2,232,625 0.4771 874.7 874.7 893.3 874.7 930.5 2,515 887.84 -5.05%
2008-03-19 0 0.495 0.495 0.510 0.495 0.550 7,185,000 3,707,500 0.5160 921.2 921.2 949.1 921.2 1,024 3,861 960.32 -2.94%
2008-03-18 0 0.510 0.500 0.510 0.455 0.520 7,230,000 3,548,075 0.4907 949.1 930.5 949.1 846.8 967.8 3,885 913.31 0.00%
2008-03-17 0 0.510 0.500 0.510 0.500 0.570 4,270,000 2,220,300 0.5200 949.1 930.5 949.1 930.5 1,061 2,294 967.71 -10.53%
2008-03-14 0 0.570 0.570 0.590 0.540 0.650 5,775,000 3,346,750 0.5795 1,061 1,061 1,098 1,005 1,210 3,103 1,078.5 -12.31%
2008-03-13 0 0.650 0.640 0.650 0.630 0.660 2,840,000 1,835,150 0.6462 1,210 1,191 1,210 1,172 1,228 1,526 1,202.6 -5.80%
2008-03-12 0 0.690 0.680 0.700 0.670 0.740 4,935,000 3,436,100 0.6963 1,284 1,266 1,303 1,247 1,377 2,652 1,295.8 0.00%
2008-03-11 0 0.690 0.690 0.700 0.630 0.700 11,385,000 7,623,050 0.6696 1,284 1,284 1,303 1,172 1,303 6,117 1,246.1 2.99%
2008-03-10 0 0.670 0.660 0.670 0.660 0.690 4,655,000 3,121,100 0.6705 1,247 1,228 1,247 1,228 1,284 2,501 1,247.8 -4.29%
2008-03-07 0 0.700 0.700 0.710 0.690 0.720 3,705,000 2,606,200 0.7034 1,303 1,303 1,321 1,284 1,340 1,991 1,309.1 -4.11%
2008-03-06 0 0.730 0.720 0.730 0.710 0.750 6,875,000 4,978,700 0.7242 1,359 1,340 1,359 1,321 1,396 3,694 1,347.7 1.39%
2008-03-05 0 0.720 0.710 0.720 0.700 0.720 4,325,000 3,072,550 0.7104 1,340 1,321 1,340 1,303 1,340 2,324 1,322.1 0.00%
2008-03-04 0 0.720 0.720 0.730 0.710 0.770 4,635,000 3,391,400 0.7317 1,340 1,340 1,359 1,321 1,433 2,491 1,361.7 0.00%
2008-03-03 0 0.720 0.720 0.730 0.720 0.740 4,970,000 3,607,650 0.7259 1,340 1,340 1,359 1,340 1,377 2,671 1,350.9 -6.49%
2008-02-29 0 0.770 0.760 0.770 0.750 0.780 3,409,000 2,597,390 0.7619 1,433 1,414 1,433 1,396 1,452 1,832 1,418.0 0.00%
2008-02-28 0 0.770 0.760 0.770 0.750 0.790 4,360,000 3,371,200 0.7732 1,433 1,414 1,433 1,396 1,470 2,343 1,439.0 1.32%
2008-02-27 0 0.760 0.760 0.770 0.730 0.810 8,505,000 6,559,550 0.7713 1,414 1,414 1,433 1,359 1,507 4,570 1,435.4 2.70%
2008-02-26 0 0.740 0.740 0.750 0.690 0.780 8,470,000 6,160,100 0.7273 1,377 1,377 1,396 1,284 1,452 4,551 1,353.5 -2.63%
2008-02-25 0 0.760 0.750 0.760 0.750 0.780 4,310,000 3,298,950 0.7654 1,414 1,396 1,414 1,396 1,452 2,316 1,424.5 0.00%
2008-02-22 0 0.760 0.760 0.770 0.750 0.790 3,780,000 2,879,100 0.7617 1,414 1,414 1,433 1,396 1,470 2,031 1,417.5 -2.56%
2008-02-21 0 0.780 0.770 0.780 0.770 0.820 8,145,000 6,481,700 0.7958 1,452 1,433 1,452 1,433 1,526 4,377 1,481.0 1.30%
2008-02-20 0 0.770 0.770 0.780 0.760 0.780 4,115,000 3,175,450 0.7717 1,433 1,433 1,452 1,414 1,452 2,211 1,436.1 -2.53%
2008-02-19 0 0.790 0.790 0.800 0.780 0.820 9,500,000 7,521,700 0.7918 1,470 1,470 1,489 1,452 1,526 5,105 1,473.5 -1.25%
2008-02-18 0 0.800 0.790 0.800 0.760 0.860 17,055,000 13,701,200 0.8034 1,489 1,470 1,489 1,414 1,601 9,164 1,495.1 0.00%
2008-02-15 0 0.800 0.790 0.800 0.700 0.900 46,190,000 38,015,550 0.8230 1,489 1,470 1,489 1,303 1,675 24,819 1,531.7 15.94%
2008-02-14 0 0.690 0.700 0.710 0.620 0.700 12,020,000 7,984,300 0.6643 1,284 1,303 1,321 1,154 1,303 6,459 1,236.2 11.29%
2008-02-13 0 0.620 0.600 0.620 0.590 0.650 4,095,000 2,535,550 0.6192 1,154 1,117 1,154 1,098 1,210 2,200 1,152.3 -1.59%
2008-02-12 0 0.630 0.620 0.630 0.560 0.680 4,350,000 2,659,700 0.6114 1,172 1,154 1,172 1,042 1,266 2,337 1,137.9 14.55%
2008-02-11 0 0.550 0.540 0.550 0.520 0.560 790,000 434,050 0.5494 1,024 1,005 1,024 967.8 1,042 424 1,022.5 1.85%
2008-02-06 0 0.540 0.530 0.550 0.510 0.550 1,970,000 1,034,800 0.5253 1,005 986.4 1,024 949.1 1,024 1,059 977.58 -3.57%
2008-02-05 0 0.560 0.560 0.570 0.530 0.580 2,435,000 1,336,500 0.5489 1,042 1,042 1,061 986.4 1,079 1,308 1,021.5 -5.08%
2008-02-04 0 0.590 0.580 0.590 0.560 0.630 1,810,000 1,064,100 0.5879 1,098 1,079 1,098 1,042 1,172 973 1,094.1 -3.28%
2008-02-01 0 0.610 0.590 0.610 0.590 0.690 4,595,000 2,942,000 0.6403 1,135 1,098 1,135 1,098 1,284 2,469 1,191.6 -1.61%
2008-01-31 0 0.620 0.620 0.630 0.530 0.630 11,270,000 6,761,250 0.5999 1,154 1,154 1,172 986.4 1,172 6,056 1,116.5 16.98%
2008-01-30 0 0.530 0.550 0.600 0.450 0.530 4,095,000 1,961,425 0.4790 986.4 1,024 1,117 837.5 986.4 2,200 891.42 6.00%
2008-01-29 0 0.500 0.500 0.510 0.425 0.500 4,780,000 2,234,950 0.4676 930.5 930.5 949.1 791.0 930.5 2,568 870.17 17.65%
2008-01-28 0 0.425 0.425 0.430 0.425 0.450 1,915,000 825,150 0.4309 791.0 791.0 800.3 791.0 837.5 1,029 801.91 -6.59%
2008-01-25 0 0.455 0.450 0.455 0.450 0.465 1,970,000 896,000 0.4548 846.8 837.5 846.8 837.5 865.4 1,059 846.46 -1.09%
2008-01-24 0 0.460 0.465 0.480 0.460 0.480 2,545,000 1,199,825 0.4714 856.1 865.4 893.3 856.1 893.3 1,367 877.39 0.00%
2008-01-23 0 0.460 0.460 0.470 0.440 0.510 5,170,000 2,371,975 0.4588 856.1 856.1 874.7 818.9 949.1 2,778 853.85 2.22%
2008-01-22 0 0.450 0.450 0.460 0.445 0.480 10,780,000 5,002,150 0.4640 837.5 837.5 856.1 828.2 893.3 5,792 863.58 -16.67%
2008-01-21 0 0.540 0.520 0.540 0.520 0.580 4,260,000 2,310,100 0.5423 1,005 967.8 1,005 967.8 1,079 2,289 1,009.2 -6.90%
2008-01-18 0 0.580 0.580 0.590 0.560 0.590 1,965,000 1,125,950 0.5730 1,079 1,079 1,098 1,042 1,098 1,056 1,066.4 -3.33%
2008-01-17 0 0.600 0.600 0.610 0.570 0.610 4,595,000 2,713,200 0.5905 1,117 1,117 1,135 1,061 1,135 2,469 1,098.9 0.00%
2008-01-16 0 0.600 0.600 0.630 0.570 0.660 11,760,000 6,984,500 0.5939 1,117 1,117 1,172 1,061 1,228 6,319 1,105.3 -10.45%
2008-01-15 0 0.670 0.660 0.670 0.660 0.730 5,610,000 3,827,900 0.6823 1,247 1,228 1,247 1,228 1,359 3,014 1,269.9 -6.94%
2008-01-14 0 0.720 0.720 0.730 0.720 0.750 2,215,000 1,629,100 0.7355 1,340 1,340 1,359 1,340 1,396 1,190 1,368.8 -4.00%
2008-01-11 0 0.750 0.740 0.750 0.740 0.760 3,500,000 2,618,500 0.7481 1,396 1,377 1,396 1,377 1,414 1,881 1,392.3 1.35%
2008-01-10 0 0.740 0.740 0.760 0.730 0.770 2,755,000 2,072,550 0.7523 1,377 1,377 1,414 1,359 1,433 1,480 1,400.1 -3.90%
2008-01-09 0 0.770 0.760 0.770 0.730 0.770 4,630,000 3,496,350 0.7552 1,433 1,414 1,433 1,359 1,433 2,488 1,405.4 5.48%
2008-01-08 0 0.730 0.730 0.740 0.720 0.780 5,475,000 4,129,550 0.7543 1,359 1,359 1,377 1,340 1,452 2,942 1,403.7 -1.35%
2008-01-07 0 0.740 0.730 0.740 0.730 0.770 4,550,000 3,393,850 0.7459 1,377 1,359 1,377 1,359 1,433 2,445 1,388.2 -3.90%
2008-01-04 0 0.770 0.770 0.780 0.740 0.770 4,480,000 3,367,800 0.7517 1,433 1,433 1,452 1,377 1,433 2,407 1,399.0 2.67%
2008-01-03 0 0.750 0.740 0.750 0.730 0.750 3,025,000 2,232,650 0.7381 1,396 1,377 1,396 1,359 1,396 1,625 1,373.6 -1.32%
2008-01-02 0 0.760 0.750 0.760 0.700 0.790 3,660,000 2,747,550 0.7507 1,414 1,396 1,414 1,303 1,470 1,967 1,397.1 7.04%
2007-12-31 0 0.710 0.710 0.720 0.690 0.720 2,805,000 1,984,200 0.7074 1,321 1,321 1,340 1,284 1,340 1,507 1,316.5 -1.39%
2007-12-28 0 0.720 0.720 0.730 0.700 0.760 6,297,000 4,612,100 0.7324 1,340 1,340 1,359 1,303 1,414 3,384 1,363.1 -5.26%
2007-12-27 0 0.760 0.760 0.770 0.750 0.790 3,615,000 2,779,900 0.7690 1,414 1,414 1,433 1,396 1,470 1,942 1,431.1 0.00%
2007-12-24 0 0.760 0.760 0.770 0.750 0.780 1,545,000 1,186,100 0.7677 1,414 1,414 1,433 1,396 1,452 830 1,428.7 -2.56%
2007-12-21 0 0.780 0.760 0.780 0.750 0.790 3,420,000 2,629,500 0.7689 1,452 1,414 1,452 1,396 1,470 1,838 1,430.9 0.00%
2007-12-20 0 0.780 0.770 0.790 0.760 0.800 2,710,000 2,100,300 0.7750 1,452 1,433 1,470 1,414 1,489 1,456 1,442.4 -2.50%
2007-12-19 0 0.800 0.780 0.800 0.760 0.830 4,180,000 3,304,350 0.7905 1,489 1,452 1,489 1,414 1,545 2,246 1,471.2 0.00%
2007-12-18 0 0.800 0.810 0.820 0.690 0.820 8,815,000 6,636,500 0.7529 1,489 1,507 1,526 1,284 1,526 4,737 1,401.1 1.27%
2007-12-17 0 0.790 0.790 0.800 0.790 0.850 6,745,000 5,420,700 0.8037 1,470 1,470 1,489 1,470 1,582 3,624 1,495.7 -7.06%
2007-12-14 0 0.850 0.850 0.860 0.830 0.890 5,385,000 4,596,950 0.8537 1,582 1,582 1,601 1,545 1,656 2,893 1,588.7 -3.41%
2007-12-13 0 0.880 0.870 0.880 0.860 0.930 8,856,000 7,911,460 0.8933 1,638 1,619 1,638 1,601 1,731 4,759 1,662.6 -5.38%
2007-12-12 0 0.930 0.920 0.930 0.920 0.950 3,075,000 2,871,050 0.9337 1,731 1,712 1,731 1,712 1,768 1,652 1,737.6 -3.12%
2007-12-11 0 0.960 0.960 0.970 0.930 1.010 7,610,000 7,320,500 0.9620 1,787 1,787 1,805 1,731 1,880 4,089 1,790.3 -3.03%
2007-12-10 0 0.990 0.980 0.990 0.890 1.040 19,260,000 19,106,350 0.9920 1,842 1,824 1,842 1,656 1,936 10,349 1,846.2 11.24%
2007-12-07 0 0.890 0.890 0.900 0.880 0.900 5,680,000 5,066,150 0.8919 1,656 1,656 1,675 1,638 1,675 3,052 1,659.9 0.00%
2007-12-06 0 0.890 0.890 0.900 0.890 0.910 4,015,000 3,608,650 0.8988 1,656 1,656 1,675 1,656 1,694 2,157 1,672.7 0.00%
2007-12-05 0 0.890 0.890 0.900 0.880 0.910 5,870,000 5,240,800 0.8928 1,656 1,656 1,675 1,638 1,694 3,154 1,661.6 1.14%
2007-12-04 0 0.880 0.880 0.890 0.880 0.910 4,785,000 4,286,400 0.8958 1,638 1,638 1,656 1,638 1,694 2,571 1,667.1 -2.22%
2007-12-03 0 0.900 0.900 0.910 0.890 0.930 2,928,000 2,647,260 0.9041 1,675 1,675 1,694 1,656 1,731 1,573 1,682.6 -1.10%
2007-11-30 0 0.910 0.900 0.910 0.890 0.960 4,755,000 4,302,350 0.9048 1,694 1,675 1,694 1,656 1,787 2,555 1,683.9 -2.15%
2007-11-29 0 0.930 0.920 0.930 0.920 0.990 6,990,000 6,678,800 0.9555 1,731 1,712 1,731 1,712 1,842 3,756 1,778.2 0.00%
2007-11-28 0 0.930 0.930 0.940 0.920 0.940 4,920,000 4,568,300 0.9285 1,731 1,731 1,749 1,712 1,749 2,644 1,728.0 2.20%
2007-11-27 0 0.910 0.900 0.910 0.870 0.910 4,480,000 3,998,200 0.8925 1,694 1,675 1,694 1,619 1,694 2,407 1,660.9 1.11%
2007-11-26 0 0.900 0.890 0.900 0.850 0.900 7,200,000 6,326,100 0.8786 1,675 1,656 1,675 1,582 1,675 3,869 1,635.2 5.88%
2007-11-23 0 0.850 0.840 0.850 0.840 0.910 9,810,000 8,520,450 0.8685 1,582 1,563 1,582 1,563 1,694 5,271 1,616.4 1.19%
2007-11-22 0 0.840 0.830 0.840 0.830 0.930 13,163,000 11,498,800 0.8736 1,563 1,545 1,563 1,545 1,731 7,073 1,625.8 -7.69%
2007-11-21 0 0.910 0.900 0.910 0.890 0.960 13,310,000 12,176,350 0.9148 1,694 1,675 1,694 1,656 1,787 7,152 1,702.6 -4.21%
2007-11-20 0 0.950 0.940 0.950 0.930 1.000 15,645,000 14,878,000 0.9510 1,768 1,749 1,768 1,731 1,861 8,406 1,769.8 -6.86%
2007-11-19 0 1.020 1.010 1.020 0.990 1.070 13,470,000 13,604,200 1.0100 1,898 1,880 1,898 1,842 1,991 7,238 1,879.6 -1.92%
2007-11-16 0 1.040 1.040 1.050 0.950 1.080 23,720,000 23,998,675 1.0117 1,936 1,936 1,954 1,768 2,010 12,745 1,882.9 -0.95%
2007-11-15 0 1.050 1.030 1.050 1.000 1.200 50,575,000 54,093,150 1.0696 1,954 1,917 1,954 1,861 2,233 27,175 1,990.5 -13.22%
2007-11-14 0 1.210 1.200 1.210 1.170 1.300 53,270,000 65,068,100 1.2215 2,252 2,233 2,252 2,177 2,419 28,623 2,273.3 7.08%
2007-11-13 0 1.130 1.110 1.120 0.860 1.460 171,105,000 190,382,800 1.1127 2,103 2,066 2,084 1,601 2,717 91,939 2,070.7 -19.86%
2007-11-12 0 1.410 1.400 1.410 1.390 1.540 74,123,000 108,252,970 1.4605 2,624 2,605 2,624 2,587 2,866 39,828 2,718.0 -3.42%
2007-11-09 0 1.460 1.460 1.470 1.380 1.500 98,096,000 142,662,360 1.4543 2,717 2,717 2,736 2,568 2,792 52,709 2,706.6 7.35%
2007-11-08 0 1.360 1.350 1.360 1.300 1.370 37,015,000 49,548,400 1.3386 2,531 2,512 2,531 2,419 2,550 19,889 2,491.2 -0.73%
2007-11-07 0 1.370 1.360 1.370 1.330 1.390 61,422,000 83,462,860 1.3588 2,550 2,531 2,550 2,475 2,587 33,004 2,528.9 3.79%
2007-11-06 0 1.320 1.310 1.320 1.280 1.350 24,530,000 32,154,600 1.3108 2,457 2,438 2,457 2,382 2,512 13,181 2,439.5 1.54%
2007-11-05 0 1.300 1.290 1.300 1.230 1.360 76,170,000 99,208,700 1.3025 2,419 2,401 2,419 2,289 2,531 40,928 2,424.0 8.33%
2007-11-02 0 1.200 1.190 1.200 1.170 1.260 29,870,000 36,252,000 1.2137 2,233 2,215 2,233 2,177 2,345 16,050 2,258.7 -4.00%
2007-11-01 0 1.250 1.240 1.250 1.230 1.300 40,915,000 51,594,800 1.2610 2,326 2,308 2,326 2,289 2,419 21,985 2,346.9 1.63%
2007-10-31 0 1.230 1.230 1.240 1.150 1.320 100,513,000 124,431,400 1.2380 2,289 2,289 2,308 2,140 2,457 54,008 2,303.9 2.50%
2007-10-30 0 1.200 1.180 1.190 0.900 1.220 121,654,000 132,281,000 1.0874 2,233 2,196 2,215 1,675 2,271 65,368 2,023.6 34.83%
2007-10-29 0 0.890 0.880 0.890 0.880 0.960 10,910,000 10,008,800 0.9174 1,656 1,638 1,656 1,638 1,787 5,862 1,707.3 -2.20%
2007-10-26 0 0.910 0.910 0.920 0.900 0.960 12,660,000 11,795,100 0.9317 1,694 1,694 1,712 1,675 1,787 6,803 1,733.9 1.11%
2007-10-25 0 0.900 0.900 0.910 0.870 0.960 18,875,000 17,279,100 0.9154 1,675 1,675 1,694 1,619 1,787 10,142 1,703.7 3.45%
2007-10-24 0 0.870 0.850 0.870 0.830 0.880 8,820,000 7,557,050 0.8568 1,619 1,582 1,619 1,545 1,638 4,739 1,594.6 1.16%
2007-10-23 0 0.860 0.850 0.880 0.820 0.880 7,105,000 6,131,550 0.8630 1,601 1,582 1,638 1,526 1,638 3,818 1,606.1 2.38%
2007-10-22 0 0.840 0.840 0.850 0.820 0.890 9,985,000 8,519,850 0.8533 1,563 1,563 1,582 1,526 1,656 5,365 1,588.0 -7.69%
2007-10-18 0 0.910 0.900 0.910 0.860 0.970 37,055,000 34,214,000 0.9233 1,694 1,675 1,694 1,601 1,805 19,911 1,718.4 8.33%
2007-10-17 0 0.840 0.830 0.840 0.760 0.840 19,800,000 15,759,400 0.7959 1,563 1,545 1,563 1,414 1,563 10,639 1,481.3 7.69%
2007-10-16 0 0.780 0.780 0.790 0.760 0.840 18,510,000 14,525,250 0.7847 1,452 1,452 1,470 1,414 1,563 9,946 1,460.4 -7.14%
2007-10-15 0 0.840 0.840 0.850 0.830 0.890 7,195,000 6,159,150 0.8560 1,563 1,563 1,582 1,545 1,656 3,866 1,593.1 -2.33%
2007-10-12 0 0.860 0.860 0.870 0.850 0.890 7,995,000 6,856,850 0.8576 1,601 1,601 1,619 1,582 1,656 4,296 1,596.1 -1.15%
2007-10-11 0 0.870 0.870 0.880 0.860 0.890 6,070,000 5,299,050 0.8730 1,619 1,619 1,638 1,601 1,656 3,262 1,624.7 -1.14%
2007-10-10 0 0.880 0.860 0.880 0.860 0.900 5,250,000 4,602,700 0.8767 1,638 1,601 1,638 1,601 1,675 2,821 1,631.6 -1.12%
2007-10-09 0 0.890 0.880 0.890 0.870 0.910 5,870,000 5,216,750 0.8887 1,656 1,638 1,656 1,619 1,694 3,154 1,654.0 0.00%
2007-10-08 0 0.890 0.890 0.900 0.880 0.950 10,096,000 9,235,230 0.9147 1,656 1,656 1,675 1,638 1,768 5,425 1,702.4 -3.26%
2007-10-05 0 0.920 0.910 0.920 0.860 0.940 9,450,000 8,606,850 0.9108 1,712 1,694 1,712 1,601 1,749 5,078 1,695.0 6.98%
2007-10-04 0 0.860 0.850 0.860 0.840 0.880 8,155,000 6,957,450 0.8532 1,601 1,582 1,601 1,563 1,638 4,382 1,587.8 -1.15%
2007-10-03 0 0.870 0.870 0.880 0.860 0.920 10,665,000 9,400,800 0.8815 1,619 1,619 1,638 1,601 1,712 5,731 1,640.5 -5.43%
2007-10-02 0 0.920 0.920 0.930 0.900 0.980 8,750,000 8,155,300 0.9320 1,712 1,712 1,731 1,675 1,824 4,702 1,734.6 -2.13%
2007-09-28 0 0.940 0.930 0.940 0.900 1.010 13,235,000 12,626,650 0.9540 1,749 1,731 1,749 1,675 1,880 7,112 1,775.5 4.44%
2007-09-27 0 0.900 0.890 0.900 0.890 0.920 6,800,000 6,132,410 0.9018 1,675 1,656 1,675 1,656 1,712 3,654 1,678.4 -2.17%
2007-09-25 0 0.920 0.910 0.920 0.900 0.960 10,665,000 9,782,550 0.9173 1,712 1,694 1,712 1,675 1,787 5,731 1,707.1 -2.13%
2007-09-24 0 0.940 0.930 0.940 0.930 1.000 11,265,000 10,788,950 0.9577 1,749 1,731 1,749 1,731 1,861 6,053 1,782.4 -3.09%
2007-09-21 0 0.970 0.960 0.970 0.940 0.980 8,690,000 8,336,650 0.9593 1,805 1,787 1,805 1,749 1,824 4,669 1,785.4 -2.02%
2007-09-20 0 0.990 0.990 1.000 0.960 1.030 11,195,000 11,069,500 0.9888 1,842 1,842 1,861 1,787 1,917 6,015 1,840.2 -1.98%
2007-09-19 0 1.010 1.000 1.010 0.980 1.060 11,340,000 11,412,550 1.0064 1,880 1,861 1,880 1,824 1,973 6,093 1,873.0 1.00%
2007-09-18 0 1.000 0.990 1.000 0.980 1.030 9,075,000 9,065,850 0.9990 1,861 1,842 1,861 1,824 1,917 4,876 1,859.2 0.00%
2007-09-17 0 1.000 0.990 1.000 1.000 1.100 17,750,000 18,283,400 1.0301 1,861 1,842 1,861 1,861 2,047 9,538 1,917.0 -6.54%
2007-09-14 0 1.070 1.070 1.080 1.070 1.140 13,215,000 14,420,250 1.0912 1,991 1,991 2,010 1,991 2,122 7,101 2,030.8 -3.60%
2007-09-13 0 1.110 1.110 1.120 1.110 1.170 23,785,000 26,941,200 1.1327 2,066 2,066 2,084 2,066 2,177 12,780 2,108.0 -1.77%
2007-09-12 0 1.130 1.120 1.130 1.070 1.180 46,630,000 52,095,850 1.1172 2,103 2,084 2,103 1,991 2,196 25,055 2,079.2 6.60%
2007-09-11 0 1.060 1.050 1.060 1.040 1.120 23,235,000 25,129,600 1.0815 1,973 1,954 1,973 1,936 2,084 12,485 2,012.8 0.00%
2007-09-10 0 1.060 1.060 1.070 0.860 1.150 54,625,000 56,623,650 1.0366 1,973 1,973 1,991 1,601 2,140 29,351 1,929.2 16.48%
2007-09-07 0 0.910 0.910 0.920 0.890 0.940 15,280,000 13,964,830 0.9139 1,694 1,694 1,712 1,656 1,749 8,210 1,700.9 -3.19%
2007-09-06 0 0.940 0.930 0.940 0.920 0.980 12,615,000 11,879,250 0.9417 1,749 1,731 1,749 1,712 1,824 6,778 1,752.5 -4.08%
2007-09-05 0 0.980 0.960 0.970 0.970 1.040 11,890,000 11,797,600 0.9922 1,824 1,787 1,805 1,805 1,936 6,389 1,846.6 -2.97%
2007-09-04 0 1.010 1.010 1.020 0.980 1.050 20,210,000 20,358,950 1.0074 1,880 1,880 1,898 1,824 1,954 10,859 1,874.8 -1.94%
2007-09-03 0 1.030 1.030 1.040 1.030 1.100 7,410,000 7,774,500 1.0492 1,917 1,917 1,936 1,917 2,047 3,982 1,952.6 -3.74%
2007-08-31 0 1.070 1.060 1.070 1.050 1.150 17,430,000 18,747,650 1.0756 1,991 1,973 1,991 1,954 2,140 9,366 2,001.8 -3.60%
2007-08-30 0 1.110 1.100 1.110 1.080 1.150 13,750,000 15,190,350 1.1048 2,066 2,047 2,066 2,010 2,140 7,388 2,056.0 3.74%
2007-08-29 0 1.070 1.060 1.070 1.020 1.070 13,120,000 13,697,500 1.0440 1,991 1,973 1,991 1,898 1,991 7,050 1,943.0 -4.46%
2007-08-28 0 1.120 1.130 1.140 1.080 1.230 18,485,000 21,165,750 1.1450 2,084 2,103 2,122 2,010 2,289 9,932 2,131.0 -6.67%
2007-08-27 0 1.200 1.190 1.200 1.160 1.220 28,255,000 33,867,650 1.1986 2,233 2,215 2,233 2,159 2,271 15,182 2,230.8 9.09%
2007-08-24 0 1.100 1.100 1.110 1.070 1.140 17,795,000 19,387,850 1.0895 2,047 2,047 2,066 1,991 2,122 9,562 2,027.7 -2.65%
2007-08-23 0 1.130 1.130 1.140 1.130 1.170 12,765,000 14,636,400 1.1466 2,103 2,103 2,122 2,103 2,177 6,859 2,133.9 0.00%
2007-08-22 0 1.130 1.130 1.140 1.100 1.160 13,435,000 15,220,950 1.1329 2,103 2,103 2,122 2,047 2,159 7,219 2,108.5 0.89%
2007-08-21 0 1.120 1.120 1.130 1.120 1.190 19,613,000 22,515,970 1.1480 2,084 2,084 2,103 2,084 2,215 10,539 2,136.5 -1.75%
2007-08-20 0 1.140 1.130 1.140 1.120 1.210 23,746,000 27,658,790 1.1648 2,122 2,103 2,122 2,084 2,252 12,759 2,167.7 6.54%
2007-08-17 0 1.070 1.060 1.070 0.860 1.210 46,395,000 48,536,850 1.0462 1,991 1,973 1,991 1,601 2,252 24,929 1,947.0 -9.32%
2007-08-16 0 1.180 1.180 1.190 1.110 1.280 63,530,000 75,836,400 1.1937 2,196 2,196 2,215 2,066 2,382 34,136 2,221.6 -8.53%
2007-08-15 0 1.290 1.290 1.300 1.150 1.290 39,277,000 47,200,750 1.2017 2,401 2,401 2,419 2,140 2,401 21,105 2,236.5 4.03%
2007-08-14 0 1.240 1.240 1.250 1.150 1.270 45,195,000 55,078,100 1.2187 2,308 2,308 2,326 2,140 2,364 24,284 2,268.0 7.83%
2007-08-13 0 1.150 1.160 1.170 1.100 1.220 35,529,000 40,719,630 1.1461 2,140 2,159 2,177 2,047 2,271 19,091 2,133.0 6.48%
2007-08-10 0 1.080 1.070 1.080 0.850 1.090 35,995,000 36,417,450 1.0117 2,010 1,991 2,010 1,582 2,029 19,341 1,882.9 -3.57%
2007-08-09 0 1.120 1.120 1.130 1.020 1.210 68,340,000 77,372,000 1.1322 2,084 2,084 2,103 1,898 2,252 36,721 2,107.0 15.46%
2007-08-08 0 0.970 0.970 0.980 0.680 0.990 71,205,000 59,793,050 0.8397 1,805 1,805 1,824 1,266 1,842 38,260 1,562.8 16.87%
2007-08-07 0 0.830 0.830 0.840 0.750 1.150 56,084,000 52,921,650 0.9436 1,545 1,545 1,563 1,396 2,140 30,135 1,756.1 -17.82%
2007-08-06 0 1.010 1.000 1.010 0.860 1.200 64,710,000 66,907,450 1.0340 1,880 1,861 1,880 1,601 2,233 34,770 1,924.3 -23.48%
2007-08-03 0 1.320 1.320 1.330 1.310 1.410 17,665,000 23,600,550 1.3360 2,457 2,457 2,475 2,438 2,624 9,492 2,486.4 -2.22%
2007-08-02 0 1.350 1.350 1.360 1.310 1.480 32,520,000 44,557,550 1.3702 2,512 2,512 2,531 2,438 2,754 17,474 2,550.0 -5.59%
2007-08-01 0 1.430 1.420 1.430 1.310 1.510 32,360,000 46,332,350 1.4318 2,661 2,643 2,661 2,438 2,810 17,388 2,664.6 -4.67%
2007-07-31 0 1.500 1.520 1.530 1.480 1.570 19,940,000 30,324,800 1.5208 2,792 2,829 2,847 2,754 2,922 10,714 2,830.3 -1.96%
2007-07-30 0 1.530 1.520 1.540 1.430 1.620 46,605,000 71,606,050 1.5364 2,847 2,829 2,866 2,661 3,015 25,042 2,859.4 6.99%
2007-07-27 0 1.430 1.420 1.430 1.390 1.470 24,120,000 34,527,350 1.4315 2,661 2,643 2,661 2,587 2,736 12,960 2,664.1 -4.03%
2007-07-26 0 1.490 1.470 1.490 1.460 1.550 31,110,000 46,594,900 1.4977 2,773 2,736 2,773 2,717 2,885 16,716 2,787.4 0.68%
2007-07-25 0 1.480 1.470 1.480 1.400 1.510 41,310,000 60,518,750 1.4650 2,754 2,736 2,754 2,605 2,810 22,197 2,726.4 1.37%
2007-07-24 0 1.460 1.450 1.460 1.450 1.570 46,730,000 69,674,750 1.4910 2,717 2,699 2,717 2,699 2,922 25,109 2,774.9 -4.58%
2007-07-23 0 1.530 1.530 1.540 1.520 1.590 30,080,000 46,507,550 1.5461 2,847 2,847 2,866 2,829 2,959 16,163 2,877.5 -2.55%
2007-07-20 0 1.570 1.570 1.580 1.560 1.660 66,040,000 106,255,750 1.6090 2,922 2,922 2,940 2,903 3,089 35,485 2,994.4 -1.26%
2007-07-19 0 1.590 1.590 1.600 1.490 1.620 46,675,000 72,341,900 1.5499 2,959 2,959 2,978 2,773 3,015 25,080 2,884.5 2.58%
2007-07-18 0 1.550 1.540 1.550 1.470 1.700 93,960,000 149,324,650 1.5892 2,885 2,866 2,885 2,736 3,164 50,487 2,957.7 -6.06%
2007-07-17 0 1.650 1.650 1.660 1.580 1.710 140,240,000 231,822,300 1.6530 3,071 3,071 3,089 2,940 3,182 75,355 3,076.4 5.10%
2007-07-16 0 1.570 1.570 1.580 1.380 1.620 170,145,000 256,606,600 1.5082 2,922 2,922 2,940 2,568 3,015 91,423 2,806.8 14.60%
2007-07-13 0 1.370 1.370 1.380 1.360 1.460 67,085,000 93,480,950 1.3935 2,550 2,550 2,568 2,531 2,717 36,046 2,593.3 0.74%
2007-07-12 0 1.360 1.360 1.370 1.330 1.510 112,235,000 157,454,100 1.4029 2,531 2,531 2,550 2,475 2,810 60,307 2,610.9 6.25%
2007-07-11 0 1.280 1.280 1.290 1.250 1.600 165,845,000 236,254,000 1.4245 2,382 2,382 2,401 2,326 2,978 89,113 2,651.2 -20.50%
2007-07-10 0 1.610 1.610 1.620 1.310 1.900 319,967,000 540,012,430 1.6877 2,996 2,996 3,015 2,438 3,536 171,926 3,141.0 27.78%
2007-07-09 1 - - - - - 0 0 - 2,345 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 2,345 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 2,345 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 2,345 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 2,345 - - - - 0 - 0.00%
2007-06-29 0 1.260 1.250 1.260 0.930 1.350 452,490,000 524,014,650 1.1581 2,345 2,326 2,345 1,731 2,512 243,134 2,155.2 31.25%
2007-06-28 0 0.960 0.950 0.960 0.780 0.980 283,370,000 253,550,800 0.8948 1,787 1,768 1,787 1,452 1,824 152,262 1,665.2 23.08%
2007-06-27 0 0.780 0.770 0.780 0.750 0.780 50,555,000 38,736,150 0.7662 1,452 1,433 1,452 1,396 1,452 27,164 1,426.0 1.30%
2007-06-26 0 0.770 0.760 0.770 0.730 0.770 51,780,000 38,954,500 0.7523 1,433 1,414 1,433 1,359 1,433 27,823 1,400.1 5.48%
2007-06-25 0 0.730 0.730 0.740 0.730 0.830 148,805,000 116,249,100 0.7812 1,359 1,359 1,377 1,359 1,545 79,957 1,453.9 -2.67%
2007-06-22 0 0.750 0.750 0.760 0.620 0.780 131,405,000 92,073,600 0.7007 1,396 1,396 1,414 1,154 1,452 70,607 1,304.0 20.97%
2007-06-21 0 0.620 0.610 0.620 0.580 0.620 26,750,000 15,859,600 0.5929 1,154 1,135 1,154 1,079 1,154 14,373 1,103.4 6.90%
2007-06-20 0 0.580 0.580 0.590 0.560 0.590 22,510,000 12,979,150 0.5766 1,079 1,079 1,098 1,042 1,098 12,095 1,073.1 0.00%
2007-06-18 0 0.580 0.570 0.580 0.530 0.610 44,545,000 25,372,900 0.5696 1,079 1,061 1,079 986.4 1,135 23,935 1,060.1 3.57%
2007-06-15 0 0.560 0.550 0.560 0.540 0.580 22,795,000 12,799,300 0.5615 1,042 1,024 1,042 1,005 1,079 12,248 1,045.0 -1.75%
2007-06-14 0 0.570 0.570 0.580 0.560 0.590 20,355,000 11,651,250 0.5724 1,061 1,061 1,079 1,042 1,098 10,937 1,065.3 -1.72%
2007-06-13 0 0.580 0.570 0.580 0.570 0.590 17,600,000 10,230,700 0.5813 1,079 1,061 1,079 1,061 1,098 9,457 1,081.8 1.75%
2007-06-12 0 0.570 0.570 0.580 0.530 0.620 35,440,000 20,206,250 0.5702 1,061 1,061 1,079 986.4 1,154 19,043 1,061.1 -3.39%
2007-06-11 0 0.590 0.590 0.600 0.570 0.630 49,625,000 29,667,750 0.5978 1,098 1,098 1,117 1,061 1,172 26,665 1,112.6 7.27%
2007-06-08 0 0.550 0.540 0.550 0.460 0.600 76,155,000 41,887,150 0.5500 1,024 1,005 1,024 856.1 1,117 40,920 1,023.6 18.28%
2007-06-07 0 0.465 0.460 0.465 0.440 0.465 9,870,000 4,468,250 0.4527 865.4 856.1 865.4 818.9 865.4 5,303 842.53 3.33%
2007-06-06 0 0.450 0.450 0.460 0.445 0.470 11,355,000 5,221,775 0.4599 837.5 837.5 856.1 828.2 874.7 6,101 855.84 -1.10%
2007-06-05 0 0.455 0.455 0.460 0.450 0.485 16,075,000 7,438,825 0.4628 846.8 846.8 856.1 837.5 902.6 8,638 861.22 -5.21%
2007-06-04 0 0.480 0.475 0.480 0.475 0.495 21,790,000 10,617,875 0.4873 893.3 884.0 893.3 884.0 921.2 11,708 906.87 0.00%
2007-06-01 0 0.480 0.480 0.485 0.475 0.500 20,130,000 9,790,425 0.4864 893.3 893.3 902.6 884.0 930.5 10,816 905.15 -2.04%
2007-05-31 0 0.490 0.485 0.490 0.470 0.495 19,200,000 9,285,925 0.4836 911.9 902.6 911.9 874.7 921.2 10,317 900.09 2.08%
2007-05-30 0 0.480 0.480 0.485 0.435 0.510 33,980,000 16,177,600 0.4761 893.3 893.3 902.6 809.6 949.1 18,258 886.04 -2.04%
2007-05-29 0 0.490 0.485 0.490 0.455 0.520 103,910,000 50,963,725 0.4905 911.9 902.6 911.9 846.8 967.8 55,833 912.78 27.27%
2007-05-28 1 - - - - - 0 0 - 716.5 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 716.5 - - - - 0 - 0.00%
2007-05-23 1 0.385 0.380 0.385 0.345 0.445 113,550,000 45,563,400 0.4013 716.5 707.2 716.5 642.1 828.2 61,013 746.78 11.59%
2007-05-22 0 0.345 0.340 0.345 0.335 0.355 67,095,000 23,026,875 0.3432 642.1 632.8 642.1 623.5 660.7 36,052 638.72 -2.82%
2007-05-21 0 0.355 0.355 0.360 0.350 0.380 38,280,000 13,848,825 0.3618 660.7 660.7 670.0 651.4 707.2 20,569 673.29 -5.33%
2007-05-18 0 0.375 0.375 0.380 0.375 0.410 43,285,000 16,895,400 0.3903 697.9 697.9 707.2 697.9 763.0 23,258 726.43 -7.41%
2007-05-17 0 0.405 0.410 0.420 0.405 0.460 16,290,000 7,031,850 0.4317 753.7 763.0 781.6 753.7 856.1 8,753 803.36 -10.00%
2007-05-16 0 0.450 0.450 0.460 0.450 0.500 9,495,000 4,420,550 0.4656 837.5 837.5 856.1 837.5 930.5 5,102 866.45 -8.16%
2007-05-15 0 0.490 0.490 0.500 0.475 0.530 9,655,000 4,907,225 0.5083 911.9 911.9 930.5 884.0 986.4 5,188 945.90 -7.55%
2007-05-14 0 0.530 0.530 0.540 0.500 0.600 21,170,000 11,473,650 0.5420 986.4 986.4 1,005 930.5 1,117 11,375 1,008.7 3.92%
2007-05-11 0 0.510 0.500 0.510 0.480 0.600 24,455,000 13,098,950 0.5356 949.1 930.5 949.1 893.3 1,117 13,140 996.85 2.00%
2007-05-10 0 0.500 0.480 0.500 0.360 0.500 16,145,000 6,627,550 0.4105 930.5 893.3 930.5 670.0 930.5 8,675 763.97 38.89%
2007-05-09 0 0.360 0.350 0.365 0.355 0.400 5,350,000 1,995,350 0.3730 670.0 651.4 679.3 660.7 744.4 2,875 694.11 -5.26%
2007-05-08 0 0.380 0.375 0.380 0.345 0.390 8,950,000 3,309,575 0.3698 707.2 697.9 707.2 642.1 725.8 4,809 688.20 10.14%
2007-05-07 0 0.345 0.345 0.350 0.340 0.350 5,485,000 1,898,500 0.3461 642.1 642.1 651.4 632.8 651.4 2,947 644.16 1.47%
2007-05-04 0 0.340 0.330 0.340 0.330 0.345 9,555,000 3,184,325 0.3333 632.8 614.2 632.8 614.2 642.1 5,134 620.23 3.03%
2007-05-03 0 0.330 0.330 0.340 0.330 0.365 5,635,000 1,909,975 0.3389 614.2 614.2 632.8 614.2 679.3 3,028 630.81 -1.49%
2007-05-02 0 0.335 0.330 0.350 0.310 0.370 8,290,000 2,769,650 0.3341 623.5 614.2 651.4 576.9 688.6 4,454 621.77 3.08%
2007-04-30 0 0.325 0.315 0.325 0.305 0.330 6,585,000 2,040,700 0.3099 604.8 586.2 604.8 567.6 614.2 3,538 576.75 -1.52%
2007-04-27 0 0.330 0.315 0.330 0.310 0.345 2,160,000 687,650 0.3184 614.2 586.2 614.2 576.9 642.1 1,161 592.48 -1.49%
2007-04-26 0 0.335 0.335 0.345 0.335 0.350 515,000 177,675 0.3450 623.5 623.5 642.1 623.5 651.4 277 642.07 -2.90%
2007-04-25 0 0.345 0.335 0.345 0.330 0.365 1,445,000 502,200 0.3475 642.1 623.5 642.1 614.2 679.3 776 646.80 -2.82%
2007-04-24 0 0.355 0.355 0.380 0.350 0.380 2,090,000 755,875 0.3617 660.7 660.7 707.2 651.4 707.2 1,123 673.08 -6.58%
2007-04-23 0 0.380 0.370 0.380 0.380 0.430 1,700,000 671,650 0.3951 707.2 688.6 707.2 707.2 800.3 913 735.29 0.00%
2007-04-20 0 0.380 0.380 0.400 0.380 0.400 460,000 179,400 0.3900 707.2 707.2 744.4 707.2 744.4 247 725.82 2.70%
2007-04-19 0 0.370 0.370 0.380 0.370 0.450 1,045,000 401,525 0.3842 688.6 688.6 707.2 688.6 837.5 562 715.09 -1.33%
2007-04-18 0 0.375 0.365 0.380 0.370 0.400 1,490,000 569,700 0.3823 697.9 679.3 707.2 688.6 744.4 801 711.58 1.35%
2007-04-17 0 0.370 0.370 0.395 0.370 0.440 2,355,000 970,450 0.4121 688.6 688.6 735.1 688.6 818.9 1,265 766.91 -15.91%
2007-04-16 0 0.440 0.435 0.440 0.440 0.475 3,745,000 1,680,400 0.4487 818.9 809.6 818.9 818.9 884.0 2,012 835.07 2.33%
2007-04-13 0 0.430 0.415 0.430 0.400 0.450 7,700,000 3,326,650 0.4320 800.3 772.3 800.3 744.4 837.5 4,137 804.04 7.50%
2007-04-12 0 0.400 0.400 0.410 0.350 0.420 3,605,000 1,370,875 0.3803 744.4 744.4 763.0 651.4 781.6 1,937 707.71 14.29%
2007-04-11 0 0.350 0.325 0.350 0.320 0.350 2,670,000 909,450 0.3406 651.4 604.8 651.4 595.5 651.4 1,435 633.91 9.38%
2007-04-10 0 0.320 0.310 0.320 0.310 0.320 805,000 250,550 0.3112 595.5 576.9 595.5 576.9 595.5 433 579.24 3.23%
2007-04-04 0 0.310 0.310 0.330 0.310 0.335 875,000 286,400 0.3273 576.9 576.9 614.2 576.9 623.5 470 609.15 0.00%
2007-04-03 0 0.310 0.295 0.310 0.295 0.310 410,000 122,650 0.2991 576.9 549.0 576.9 549.0 576.9 220 556.73 5.08%
2007-04-02 0 0.295 0.295 0.305 0.295 0.315 860,000 258,450 0.3005 549.0 549.0 567.6 549.0 586.2 462 559.29 -1.67%
2007-03-30 0 0.300 0.295 0.315 0.300 0.315 1,055,000 322,200 0.3054 558.3 549.0 586.2 558.3 586.2 567 568.38 3.45%
2007-03-29 0 0.290 0.285 0.290 0.290 0.300 880,000 256,800 0.2918 539.7 530.4 539.7 539.7 558.3 473 543.09 -3.33%
2007-03-28 0 0.300 0.290 0.315 0.290 0.300 1,225,000 363,250 0.2965 558.3 539.7 586.2 539.7 558.3 658 551.86 1.69%
2007-03-27 0 0.295 0.290 0.305 0.270 0.340 3,090,000 931,500 0.3015 549.0 539.7 567.6 502.5 632.8 1,660 561.03 11.32%
2007-03-26 0 0.265 0.260 0.265 0.250 0.265 585,000 151,325 0.2587 493.2 483.9 493.2 465.3 493.2 314 481.41 3.92%
2007-03-23 0 0.255 0.231 0.260 - - 0 0 - 474.6 429.9 483.9 - - 0 - 0.00%
2007-03-22 0 0.255 0.230 0.260 0.240 0.255 255,000 62,675 0.2458 474.6 428.0 483.9 446.7 474.6 137 457.42 6.25%
2007-03-21 0 0.240 0.240 0.250 0.225 0.240 710,000 163,250 0.2299 446.7 446.7 465.3 418.7 446.7 382 427.91 6.67%
2007-03-20 0 0.225 0.225 0.240 0.225 0.240 410,000 97,500 0.2378 418.7 418.7 446.7 418.7 446.7 220 442.57 -6.25%
2007-03-19 0 0.240 0.230 0.250 - - 0 0 - 446.7 428.0 465.3 - - 0 - 0.00%
2007-03-16 0 0.240 0.230 0.240 0.230 0.260 370,000 90,050 0.2434 446.7 428.0 446.7 428.0 483.9 199 452.94 -4.00%
2007-03-15 0 0.250 0.240 0.250 0.240 0.250 265,000 64,400 0.2430 465.3 446.7 465.3 446.7 465.3 142 452.27 13.64%
2007-03-14 0 0.220 0.220 - - - 0 0 - 409.4 409.4 - - - 0 - 4.76%
2007-03-13 0 0.210 0.205 0.238 0.210 0.210 60,000 12,600 0.2100 390.8 381.5 442.9 390.8 390.8 32 390.82 -6.67%
2007-03-12 0 0.225 0.216 0.225 0.220 0.225 150,000 33,050 0.2203 418.7 402.0 418.7 409.4 418.7 81 410.06 2.27%
2007-03-09 0 0.220 0.220 0.239 0.220 0.230 980,000 216,230 0.2206 409.4 409.4 444.8 409.4 428.0 527 410.63 -7.56%
2007-03-08 0 0.238 0.238 0.240 0.220 0.240 495,000 111,000 0.2242 442.9 442.9 446.7 409.4 446.7 266 417.33 -0.83%
2007-03-07 0 0.240 0.220 0.240 0.220 0.240 250,000 57,080 0.2283 446.7 409.4 446.7 409.4 446.7 134 424.92 0.00%
2007-03-06 0 0.240 0.228 0.240 0.218 0.240 660,000 146,400 0.2218 446.7 424.3 446.7 405.7 446.7 355 412.82 9.09%
2007-03-05 0 0.220 0.220 0.221 0.206 0.223 1,275,000 276,000 0.2165 409.4 409.4 411.3 383.4 415.0 685 402.87 -8.71%
2007-03-02 0 0.241 0.220 0.241 0.225 0.255 1,190,000 287,010 0.2412 448.5 409.4 448.5 418.7 474.6 639 448.86 4.78%
2007-03-01 0 0.230 0.230 0.248 0.224 0.230 850,000 192,990 0.2270 428.0 428.0 461.5 416.9 428.0 457 422.55 2.22%
2007-02-28 0 0.225 0.225 0.250 0.190 0.233 1,150,000 246,865 0.2147 418.7 418.7 465.3 353.6 433.6 618 399.51 0.00%
2007-02-27 0 0.225 0.225 0.235 0.225 0.235 1,295,000 296,350 0.2288 418.7 418.7 437.4 418.7 437.4 696 425.89 1.35%
2007-02-26 0 0.222 0.222 0.230 0.222 0.230 290,000 65,320 0.2252 413.2 413.2 428.0 413.2 428.0 156 419.19 -0.45%
2007-02-23 0 0.223 0.223 0.230 0.223 0.235 660,000 153,580 0.2327 415.0 415.0 428.0 415.0 437.4 355 433.07 -3.04%
2007-02-22 0 0.230 0.225 0.235 0.220 0.230 1,520,000 342,040 0.2250 428.0 418.7 437.4 409.4 428.0 817 418.79 4.55%
2007-02-21 0 0.220 0.220 0.225 0.215 0.222 1,380,000 301,240 0.2183 409.4 409.4 418.7 400.1 413.2 742 406.25 1.38%
2007-02-16 0 0.217 0.208 0.217 0.204 0.218 1,360,000 285,350 0.2098 403.9 387.1 403.9 379.7 405.7 731 390.48 4.83%
2007-02-15 0 0.207 0.207 0.215 0.201 0.215 1,260,000 264,170 0.2097 385.2 385.2 400.1 374.1 400.1 677 390.19 -5.91%
2007-02-14 0 0.220 0.213 0.239 0.220 0.221 220,000 48,520 0.2205 409.4 396.4 444.8 409.4 411.3 118 410.45 -8.33%
2007-02-13 0 0.240 0.226 0.240 0.205 0.240 820,000 191,055 0.2330 446.7 420.6 446.7 381.5 446.7 441 433.62 -4.00%
2007-02-12 0 0.250 0.250 0.275 0.250 0.280 565,000 148,950 0.2636 465.3 465.3 511.8 465.3 521.1 304 490.63 0.00%
2007-02-09 0 0.250 0.223 0.255 0.240 0.280 1,060,000 281,575 0.2656 465.3 415.0 474.6 446.7 521.1 570 494.37 -5.66%
2007-02-08 0 0.265 0.265 0.290 0.210 0.350 6,925,000 1,926,255 0.2782 493.2 493.2 539.7 390.8 651.4 3,721 517.67 26.19%
2007-02-07 0 0.210 0.190 0.210 0.120 0.220 4,785,000 739,230 0.1545 390.8 353.6 390.8 223.3 409.4 2,571 287.51 90.91%
2007-02-06 0 0.110 0.110 0.120 0.110 0.115 500,000 56,500 0.1130 204.7 204.7 223.3 204.7 214.0 269 210.30 -4.35%
2007-02-05 0 0.115 0.100 0.115 0.115 0.120 1,245,000 146,525 0.1177 214.0 186.1 214.0 214.0 223.3 669 219.03 1.77%
2007-02-02 0 0.113 0.113 0.125 0.112 0.116 1,285,000 147,170 0.1145 210.3 210.3 232.6 208.4 215.9 690 213.15 1.80%
2007-02-01 0 0.111 0.111 0.125 0.111 0.113 1,165,000 131,295 0.1127 206.6 206.6 232.6 206.6 210.3 626 209.74 0.91%
2007-01-31 0 0.110 0.110 0.125 0.110 0.123 510,000 59,650 0.1170 204.7 204.7 232.6 204.7 228.9 274 217.67 -8.33%
2007-01-30 0 0.120 0.120 0.125 0.115 0.125 650,000 79,375 0.1221 223.3 223.3 232.6 214.0 232.6 349 227.27 6.19%
2007-01-29 0 0.113 0.113 0.125 0.100 0.128 3,420,000 396,225 0.1159 210.3 210.3 232.6 186.1 238.2 1,838 215.61 14.14%
2007-01-26 0 0.099 0.090 0.110 0.090 0.099 55,000 5,400 0.0982 184.2 167.5 204.7 167.5 184.2 30 182.72 10.00%
2007-01-25 0 0.090 0.080 0.100 - - 0 0 - 167.5 148.9 186.1 - - 0 - 0.00%
2007-01-24 0 0.090 0.090 0.100 0.090 0.091 120,000 10,900 0.0908 167.5 167.5 186.1 167.5 169.4 64 169.05 0.00%
2007-01-23 0 0.090 0.085 0.099 - - 0 0 - 167.5 158.2 184.2 - - 0 - 0.00%
2007-01-22 0 0.090 0.083 0.098 - - 0 0 - 167.5 154.5 182.4 - - 0 - 0.00%
2007-01-19 0 0.090 0.078 0.100 - - 0 0 - 167.5 145.2 186.1 - - 0 - 0.00%
2007-01-18 0 0.090 0.077 0.100 - - 0 0 - 167.5 143.3 186.1 - - 0 - 0.00%
2007-01-17 0 0.090 0.076 0.099 - - 0 0 - 167.5 141.4 184.2 - - 0 - 0.00%
2007-01-16 0 0.090 0.090 0.099 - - 0 0 - 167.5 167.5 184.2 - - 0 - 0.00%
2007-01-15 0 0.090 0.075 0.099 - - 0 0 - 167.5 139.6 184.2 - - 0 - 0.00%
2007-01-12 0 0.090 0.080 0.099 - - 0 0 - 167.5 148.9 184.2 - - 0 - 0.00%
2007-01-11 0 0.090 0.076 0.102 - - 0 0 - 167.5 141.4 189.8 - - 0 - 0.00%
2007-01-10 0 0.090 0.075 0.099 - - 0 0 - 167.5 139.6 184.2 - - 0 - 0.00%
2007-01-09 0 0.090 0.083 0.108 - - 0 0 - 167.5 154.5 201.0 - - 0 - 0.00%
2007-01-08 0 0.090 0.082 0.105 0.090 0.090 300,000 27,000 0.0900 167.5 152.6 195.4 167.5 167.5 161 167.50 0.00%
2007-01-05 0 0.090 0.088 0.105 0.090 0.090 20,000 1,800 0.0900 167.5 163.8 195.4 167.5 167.5 11 167.50 11.11%
2007-01-04 0 0.081 0.075 0.101 - - 0 0 - 150.7 139.6 188.0 - - 0 - 0.00%
2007-01-03 0 0.081 0.070 0.100 - - 0 0 - 150.7 130.3 186.1 - - 0 - 0.00%
2007-01-02 0 0.081 0.080 0.100 - - 0 0 - 150.7 148.9 186.1 - - 0 - 0.00%
2006-12-29 0 0.081 0.080 0.100 - - 0 0 - 150.7 148.9 186.1 - - 0 - 0.00%
2006-12-28 0 0.081 0.081 0.100 0.075 0.085 160,000 12,960 0.0810 150.7 150.7 186.1 139.6 158.2 86 150.75 -11.96%
2006-12-27 0 0.092 0.075 0.100 - - 0 0 - 171.2 139.6 186.1 - - 0 - 0.00%
2006-12-22 0 0.092 0.075 0.104 - - 0 0 - 171.2 139.6 193.6 - - 0 - 0.00%
2006-12-21 0 0.092 0.092 0.104 - - 0 0 - 171.2 171.2 193.6 - - 0 - 2.22%
2006-12-20 0 0.090 0.090 0.104 - - 0 0 - 167.5 167.5 193.6 - - 0 - 0.00%
2006-12-19 0 0.090 0.090 0.104 0.085 0.090 85,000 7,625 0.0897 167.5 167.5 193.6 158.2 167.5 46 166.95 8.43%
2006-12-18 0 0.083 0.083 0.105 0.083 0.083 80,000 6,640 0.0830 154.5 154.5 195.4 154.5 154.5 43 154.47 -15.31%
2006-12-15 0 0.098 0.080 0.098 0.080 0.099 20,000 1,885 0.0943 182.4 148.9 182.4 148.9 184.2 11 175.41 -2.00%
2006-12-14 0 0.100 0.080 0.100 0.090 0.100 50,000 4,700 0.0940 186.1 148.9 186.1 167.5 186.1 27 174.94 0.00%
2006-12-13 0 0.100 0.094 0.100 0.100 0.100 100,000 10,000 0.1000 186.1 174.9 186.1 186.1 186.1 54 186.11 -4.76%
2006-12-12 0 0.105 0.100 0.105 0.099 0.105 630,000 64,925 0.1031 195.4 186.1 195.4 184.2 195.4 339 191.79 5.00%
2006-12-11 0 0.100 0.100 0.106 0.099 0.099 100,000 9,900 0.0990 186.1 186.1 197.3 184.2 184.2 54 184.25 1.01%
2006-12-08 0 0.099 0.090 0.099 - - 0 0 - 184.2 167.5 184.2 - - 0 - 0.00%
2006-12-07 0 0.099 0.090 0.099 0.100 0.100 150,000 15,000 0.1000 184.2 167.5 184.2 186.1 186.1 81 186.11 -1.00%
2006-12-06 0 0.100 0.099 0.103 0.098 0.100 605,000 60,050 0.0993 186.1 184.2 191.7 182.4 186.1 325 184.72 0.00%
2006-12-05 0 0.100 0.100 0.105 - - 0 0 - 186.1 186.1 195.4 - - 0 - 1.01%
2006-12-04 0 0.099 0.095 0.099 0.085 0.099 50,000 4,390 0.0878 184.2 176.8 184.2 158.2 184.2 27 163.40 0.00%
2006-12-01 0 0.099 0.095 0.099 - - 0 0 - 184.2 176.8 184.2 - - 0 - 0.00%
2006-11-30 0 0.099 0.094 0.099 0.099 0.100 170,000 16,840 0.0991 184.2 174.9 184.2 184.2 186.1 91 184.36 0.00%
2006-11-29 0 0.099 0.095 0.099 0.100 0.100 50,000 5,000 0.1000 184.2 176.8 184.2 186.1 186.1 27 186.11 -1.00%
2006-11-28 0 0.100 0.090 0.100 0.090 0.100 230,000 22,100 0.0961 186.1 167.5 186.1 167.5 186.1 124 178.82 -2.91%
2006-11-27 0 0.103 0.095 0.103 0.095 0.105 160,000 16,130 0.1008 191.7 176.8 191.7 176.8 195.4 86 187.62 -1.90%
2006-11-24 0 0.105 0.100 0.105 0.100 0.113 695,000 73,460 0.1057 195.4 186.1 195.4 186.1 210.3 373 196.71 5.00%
2006-11-23 0 0.100 0.080 0.100 0.095 0.100 360,000 35,260 0.0979 186.1 148.9 186.1 176.8 186.1 193 182.28 1.01%
2006-11-22 0 0.099 0.082 0.099 0.099 0.100 40,000 3,990 0.0998 184.2 152.6 184.2 184.2 186.1 21 185.64 -1.00%
2006-11-21 0 0.100 0.080 0.100 0.099 0.100 55,000 5,455 0.0992 186.1 148.9 186.1 184.2 186.1 30 184.58 0.00%
2006-11-20 0 0.100 0.080 0.105 - - 0 0 - 186.1 148.9 195.4 - - 0 - 0.00%
2006-11-17 0 0.100 0.080 0.100 0.100 0.100 25,000 2,500 0.1000 186.1 148.9 186.1 186.1 186.1 13 186.11 1.01%
2006-11-16 0 0.099 0.081 0.099 - - 0 0 - 184.2 150.7 184.2 - - 0 - -1.00%
2006-11-15 0 0.100 0.083 0.100 - - 30,000 3,000 0.1000 186.1 154.5 186.1 - - 16 186.11 0.00%
2006-11-14 0 0.100 0.085 0.100 - - 0 0 - 186.1 158.2 186.1 - - 0 - 0.00%
2006-11-13 0 0.100 0.090 0.105 - - 0 0 - 186.1 167.5 195.4 - - 0 - 0.00%
2006-11-10 0 0.100 0.080 0.100 0.080 0.100 460,000 41,500 0.0902 186.1 148.9 186.1 148.9 186.1 247 167.90 0.00%
2006-11-09 0 0.100 0.060 0.108 - - 0 0 - 186.1 111.7 201.0 - - 0 - 0.00%
2006-11-08 0 0.100 0.060 0.108 - - 0 0 - 186.1 111.7 201.0 - - 0 - 0.00%
2006-11-07 0 0.100 0.060 0.109 - - 0 0 - 186.1 111.7 202.9 - - 0 - 0.00%
2006-11-06 0 0.100 0.060 0.100 - - 0 0 - 186.1 111.7 186.1 - - 0 - 0.00%
2006-11-03 0 0.100 0.066 0.108 - - 0 0 - 186.1 122.8 201.0 - - 0 - 0.00%
2006-11-02 0 0.100 0.060 0.105 - - 0 0 - 186.1 111.7 195.4 - - 0 - 0.00%
2006-11-01 0 0.100 0.060 0.105 - - 0 0 - 186.1 111.7 195.4 - - 0 - 0.00%
2006-10-31 0 0.100 0.071 0.105 - - 0 0 - 186.1 132.1 195.4 - - 0 - 0.00%
2006-10-27 0 0.100 0.080 0.105 - - 0 0 - 186.1 148.9 195.4 - - 0 - 0.00%
2006-10-26 0 0.100 0.081 0.110 - - 0 0 - 186.1 150.7 204.7 - - 0 - 0.00%
2006-10-25 0 0.100 0.100 0.110 0.090 0.090 150,000 13,500 0.0900 186.1 186.1 204.7 167.5 167.5 81 167.50 0.00%
2006-10-24 0 0.100 0.100 0.104 0.090 0.110 365,000 35,550 0.0974 186.1 186.1 193.6 167.5 204.7 196 181.26 0.00%
2006-10-23 0 0.100 0.090 0.100 0.085 0.100 655,000 59,470 0.0908 186.1 167.5 186.1 158.2 186.1 352 168.97 0.00%
2006-10-20 0 0.100 - 0.102 - - 0 0 - 186.1 - 189.8 - - 0 - 0.00%
2006-10-19 0 0.100 0.080 0.120 0.095 0.100 100,000 9,750 0.0975 186.1 148.9 223.3 176.8 186.1 54 181.45 0.00%
2006-10-18 0 0.100 0.040 0.100 - - 0 0 - 186.1 74.44 186.1 - - 0 - -2.91%
2006-10-17 0 0.103 0.061 0.103 - - 0 0 - 191.7 113.5 191.7 - - 0 - -0.96%
2006-10-16 0 0.104 0.090 0.104 0.104 0.104 50,000 5,200 0.1040 193.6 167.5 193.6 193.6 193.6 27 193.55 4.00%
2006-10-13 0 0.100 0.075 0.105 - - 0 0 - 186.1 139.6 195.4 - - 0 - 0.00%
2006-10-12 0 0.100 0.095 0.100 0.075 0.100 280,000 22,950 0.0820 186.1 176.8 186.1 139.6 186.1 150 152.54 0.00%
2006-10-11 0 0.100 0.080 0.100 - - 0 0 - 186.1 148.9 186.1 - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 186.1 - - - - 0 - 0.00%
2006-09-22 0 0.100 0.088 0.108 - - 0 0 - 186.1 163.8 201.0 - - 0 - 0.00%
2006-09-21 0 0.100 0.100 0.108 0.093 0.093 100,000 9,300 0.0930 186.1 186.1 201.0 173.1 173.1 54 173.08 0.00%
2006-09-20 0 0.100 0.083 0.108 - - 0 0 - 186.1 154.5 201.0 - - 0 - 0.00%
2006-09-19 0 0.100 0.090 0.105 - - 0 0 - 186.1 167.5 195.4 - - 0 - 0.00%
2006-09-18 0 0.100 0.090 0.108 - - 0 0 - 186.1 167.5 201.0 - - 0 - 0.00%
2006-09-15 0 0.100 0.098 0.108 - - 0 0 - 186.1 182.4 201.0 - - 0 - 0.00%
2006-09-14 0 0.100 0.100 0.108 0.098 0.098 100,000 9,800 0.0980 186.1 186.1 201.0 182.4 182.4 54 182.38 0.00%
2006-09-13 0 0.100 0.095 0.108 - - 0 0 - 186.1 176.8 201.0 - - 0 - 0.00%
2006-09-12 0 0.100 0.085 0.107 - - 0 0 - 186.1 158.2 199.1 - - 0 - 0.00%
2006-09-11 0 0.100 0.100 0.107 0.096 0.100 500,000 48,800 0.0976 186.1 186.1 199.1 178.7 186.1 269 181.64 -4.76%
2006-09-08 0 0.105 0.098 0.105 0.105 0.105 50,000 5,250 0.1050 195.4 182.4 195.4 195.4 195.4 27 195.41 5.00%
2006-09-07 0 0.100 0.096 0.108 - - 0 0 - 186.1 178.7 201.0 - - 0 - 0.00%
2006-09-06 0 0.100 0.100 0.110 0.094 0.100 450,000 43,700 0.0971 186.1 186.1 204.7 174.9 186.1 242 180.73 -8.26%
2006-09-05 0 0.109 0.098 0.109 0.100 0.110 100,000 10,240 0.1024 202.9 182.4 202.9 186.1 204.7 54 190.57 9.00%
2006-09-04 0 0.100 0.095 0.100 0.100 0.100 50,000 5,000 0.1000 186.1 176.8 186.1 186.1 186.1 27 186.11 -0.99%
2006-09-01 0 0.101 0.090 0.105 - - 0 0 - 188.0 167.5 195.4 - - 0 - 0.00%
2006-08-31 0 0.101 0.083 0.109 0.101 0.101 200,000 20,200 0.1010 188.0 154.5 202.9 188.0 188.0 107 187.97 -8.18%
2006-08-30 0 0.110 0.101 0.110 0.110 0.110 200,000 22,000 0.1100 204.7 188.0 204.7 204.7 204.7 107 204.72 19.57%
2006-08-29 0 0.092 0.092 0.106 0.090 0.090 100,000 9,000 0.0900 171.2 171.2 197.3 167.5 167.5 54 167.50 -12.38%
2006-08-28 0 0.105 0.091 0.110 - - 0 0 - 195.4 169.4 204.7 - - 0 - 0.00%
2006-08-25 0 0.105 0.087 0.110 - - 0 0 - 195.4 161.9 204.7 - - 0 - 0.00%
2006-08-24 0 0.105 0.105 0.110 - - 0 0 - 195.4 195.4 204.7 - - 0 - 0.00%
2006-08-23 0 0.105 0.105 0.109 - - 50,000 5,250 0.1050 195.4 195.4 202.9 - - 27 195.41 0.00%
2006-08-22 0 0.105 - 0.105 - - 0 0 - 195.4 - 195.4 - - 0 - 0.00%
2006-08-21 0 0.105 - 0.105 - - 0 0 - 195.4 - 195.4 - - 0 - 0.00%
2006-08-18 0 0.105 - 0.105 - - 0 0 - 195.4 - 195.4 - - 0 - -0.94%
2006-08-17 0 0.106 0.090 0.107 - - 0 0 - 197.3 167.5 199.1 - - 0 - 0.00%
2006-08-16 0 0.106 - 0.110 - - 0 0 - 197.3 - 204.7 - - 0 - 0.00%
2006-08-15 0 0.106 - 0.108 - - 0 0 - 197.3 - 201.0 - - 0 - 0.00%
2006-08-14 0 0.106 0.080 0.106 0.106 0.106 10,000 1,060 0.1060 197.3 148.9 197.3 197.3 197.3 5 197.27 23.26%
2006-08-11 0 0.086 0.086 0.104 - - 0 0 - 160.1 160.1 193.6 - - 0 - 0.00%
2006-08-10 0 0.086 0.086 0.104 - - 0 0 - 160.1 160.1 193.6 - - 0 - 0.00%
2006-08-09 0 0.086 0.086 0.104 - - 0 0 - 160.1 160.1 193.6 - - 0 - 0.00%
2006-08-08 0 0.086 0.081 0.100 - - 0 0 - 160.1 150.7 186.1 - - 0 - 0.00%
2006-08-07 0 0.086 0.080 0.105 - - 0 0 - 160.1 148.9 195.4 - - 0 - 0.00%
2006-08-04 0 0.086 0.086 0.105 0.086 0.086 160,000 13,760 0.0860 160.1 160.1 195.4 160.1 160.1 86 160.05 -4.44%
2006-08-03 0 0.090 0.090 0.105 - - 0 0 - 167.5 167.5 195.4 - - 0 - 0.00%
2006-08-02 0 0.090 0.090 0.103 0.087 0.090 450,000 39,600 0.0880 167.5 167.5 191.7 161.9 167.5 242 163.77 -15.09%
2006-08-01 0 0.106 0.090 0.109 0.106 0.106 190,000 20,140 0.1060 197.3 167.5 202.9 197.3 197.3 102 197.27 0.00%
2006-07-31 0 0.106 0.089 0.106 0.089 0.089 5,000 445 0.0890 197.3 165.6 197.3 165.6 165.6 3 165.64 0.00%
2006-07-28 0 0.106 0.090 0.106 0.106 0.106 50,000 5,300 0.1060 197.3 167.5 197.3 197.3 197.3 27 197.27 11.58%
2006-07-27 0 0.095 0.090 0.108 - - 0 0 - 176.8 167.5 201.0 - - 0 - 0.00%
2006-07-26 0 0.095 0.088 0.100 0.095 0.095 100,000 9,500 0.0950 176.8 163.8 186.1 176.8 176.8 54 176.80 0.00%
2006-07-25 0 0.095 0.085 0.115 0.095 0.095 230,000 21,850 0.0950 176.8 158.2 214.0 176.8 176.8 124 176.80 -5.00%
2006-07-24 0 0.100 0.093 0.115 - - 0 0 - 186.1 173.1 214.0 - - 0 - 0.00%
2006-07-21 0 0.100 0.094 0.110 - - 0 0 - 186.1 174.9 204.7 - - 0 - 0.00%
2006-07-20 0 0.100 0.094 0.110 - - 0 0 - 186.1 174.9 204.7 - - 0 - 0.00%
2006-07-19 0 0.100 0.094 0.120 - - 0 0 - 186.1 174.9 223.3 - - 0 - 0.00%
2006-07-18 0 0.100 0.094 0.120 - - 0 0 - 186.1 174.9 223.3 - - 0 - 0.00%
2006-07-17 0 0.100 0.100 0.115 0.100 0.100 30,000 3,000 0.1000 186.1 186.1 214.0 186.1 186.1 16 186.11 -9.09%
2006-07-14 0 0.110 0.101 0.120 0.110 0.110 360,000 39,600 0.1100 204.7 188.0 223.3 204.7 204.7 193 204.72 0.00%
2006-07-13 0 0.110 0.105 0.118 0.100 0.128 1,100,000 127,380 0.1158 204.7 195.4 219.6 186.1 238.2 591 215.51 -4.35%
2006-07-12 0 0.115 0.111 0.130 - - 0 0 - 214.0 206.6 241.9 - - 0 - 0.00%
2006-07-11 0 0.115 0.115 0.123 - - 0 0 - 214.0 214.0 228.9 - - 0 - 3.60%
2006-07-10 0 0.111 0.111 0.123 0.111 0.120 680,000 76,800 0.1129 206.6 206.6 228.9 206.6 223.3 365 210.19 -7.50%
2006-07-07 0 0.120 0.120 0.140 0.115 0.140 700,000 87,000 0.1243 223.3 223.3 260.5 214.0 260.5 376 231.30 -7.69%
2006-07-06 0 0.130 0.130 0.145 0.106 0.124 365,000 43,300 0.1186 241.9 241.9 269.9 197.3 230.8 196 220.78 4.00%
2006-07-05 0 0.125 0.106 0.129 0.101 0.125 370,000 38,570 0.1042 232.6 197.3 240.1 188.0 232.6 199 194.00 4.17%
2006-07-04 0 0.120 0.103 0.120 - - 0 0 - 223.3 191.7 223.3 - - 0 - 0.00%
2006-07-03 0 0.120 0.105 0.140 - - 0 0 - 223.3 195.4 260.5 - - 0 - 0.00%
2006-06-30 0 0.120 0.103 0.120 0.110 0.120 230,000 26,350 0.1146 223.3 191.7 223.3 204.7 223.3 124 213.21 20.00%
2006-06-29 0 0.100 0.093 0.110 0.100 0.110 900,000 95,000 0.1056 186.1 173.1 204.7 186.1 204.7 484 196.45 0.00%
2006-06-28 0 0.100 0.090 0.110 0.100 0.110 1,000,000 104,000 0.1040 186.1 167.5 204.7 186.1 204.7 537 193.55 -9.09%
2006-06-27 0 0.110 0.100 0.110 - - 0 0 - 204.7 186.1 204.7 - - 0 - -4.35%
2006-06-26 0 0.115 0.100 0.115 - - 0 0 - 214.0 186.1 214.0 - - 0 - 0.00%
2006-06-23 0 0.115 0.101 0.115 - - 0 0 - 214.0 188.0 214.0 - - 0 - 0.00%
2006-06-22 0 0.115 0.104 0.115 0.115 0.115 970,000 111,550 0.1150 214.0 193.6 214.0 214.0 214.0 521 214.02 4.55%
2006-06-21 0 0.110 0.100 0.120 0.110 0.110 200,000 22,000 0.1100 204.7 186.1 223.3 204.7 204.7 107 204.72 4.76%
2006-06-20 0 0.105 0.105 0.120 0.105 0.105 5,000 525 0.1050 195.4 195.4 223.3 195.4 195.4 3 195.41 -8.70%
2006-06-19 0 0.115 0.105 0.120 - - 0 0 - 214.0 195.4 223.3 - - 0 - 0.00%
2006-06-16 0 0.115 0.103 0.118 0.115 0.115 70,000 8,050 0.1150 214.0 191.7 219.6 214.0 214.0 38 214.02 15.00%
2006-06-15 0 0.100 0.094 0.119 - - 480,000 48,000 0.1000 186.1 174.9 221.5 - - 258 186.11 0.00%
2006-06-14 0 0.100 0.091 0.119 0.100 0.100 110,000 11,000 0.1000 186.1 169.4 221.5 186.1 186.1 59 186.11 -15.25%
2006-06-13 0 0.118 0.089 0.118 0.120 0.120 200,000 24,000 0.1200 219.6 165.6 219.6 223.3 223.3 107 223.33 18.00%
2006-06-12 0 0.100 0.084 0.120 - - 0 0 - 186.1 156.3 223.3 - - 0 - 0.00%
2006-06-09 0 0.100 0.096 0.120 - - 0 0 - 186.1 178.7 223.3 - - 0 - 0.00%
2006-06-08 0 0.100 0.089 0.120 - - 0 0 - 186.1 165.6 223.3 - - 0 - 0.00%
2006-06-07 0 0.100 0.100 0.120 0.100 0.110 500,000 52,000 0.1040 186.1 186.1 223.3 186.1 204.7 269 193.55 0.00%
2006-06-06 0 0.100 0.100 0.120 - - 0 0 - 186.1 186.1 223.3 - - 0 - 0.00%
2006-06-05 0 0.100 0.100 0.120 - - 0 0 - 186.1 186.1 223.3 - - 0 - 0.00%
2006-06-02 0 0.100 0.090 0.120 - - 0 0 - 186.1 167.5 223.3 - - 0 - 0.00%
2006-06-01 0 0.100 0.081 0.120 - - 0 0 - 186.1 150.7 223.3 - - 0 - 0.00%
2006-05-30 0 0.100 0.091 0.120 - - 0 0 - 186.1 169.4 223.3 - - 0 - 0.00%
2006-05-29 0 0.100 0.100 0.120 0.100 0.100 100,000 10,000 0.1000 186.1 186.1 223.3 186.1 186.1 54 186.11 -16.67%
2006-05-26 0 0.120 0.100 0.120 0.100 0.120 155,000 17,200 0.1110 223.3 186.1 223.3 186.1 223.3 83 206.52 20.00%
2006-05-25 0 0.100 0.100 0.120 0.100 0.100 55,000 5,500 0.1000 186.1 186.1 223.3 186.1 186.1 30 186.11 0.00%
2006-05-24 0 0.100 0.100 0.120 - - 0 0 - 186.1 186.1 223.3 - - 0 - 8.70%
2006-05-23 0 0.092 0.092 0.120 - - 0 0 - 171.2 171.2 223.3 - - 0 - 1.10%
2006-05-22 0 0.091 0.091 0.120 0.091 0.091 250,000 23,150 0.0926 169.4 169.4 223.3 169.4 169.4 134 172.34 -9.00%
2006-05-19 0 0.100 0.085 0.120 0.100 0.100 165,000 16,500 0.1000 186.1 158.2 223.3 186.1 186.1 89 186.11 -16.67%
2006-05-18 0 0.120 0.106 0.125 0.120 0.120 200,000 24,000 0.1200 223.3 197.3 232.6 223.3 223.3 107 223.33 0.00%
2006-05-17 0 0.120 0.096 0.120 0.110 0.120 125,000 14,350 0.1148 223.3 178.7 223.3 204.7 223.3 67 213.65 9.09%
2006-05-16 0 0.110 0.110 0.120 0.110 0.110 50,000 5,500 0.1100 204.7 204.7 223.3 204.7 204.7 27 204.72 0.00%
2006-05-15 0 0.110 0.100 0.120 - - 0 0 - 204.7 186.1 223.3 - - 0 - 0.00%
2006-05-12 0 0.110 0.110 0.120 0.110 0.110 35,000 3,850 0.1100 204.7 204.7 223.3 204.7 204.7 19 204.72 -12.00%
2006-05-11 0 0.125 0.105 0.125 - - 0 0 - 232.6 195.4 232.6 - - 0 - 0.00%
2006-05-10 0 0.125 0.105 0.125 - - 0 0 - 232.6 195.4 232.6 - - 0 - 0.00%
2006-05-09 0 0.125 0.096 0.125 0.105 0.125 200,000 23,000 0.1150 232.6 178.7 232.6 195.4 232.6 107 214.02 0.00%
2006-05-08 0 0.125 0.100 0.128 0.100 0.125 630,000 74,210 0.1178 232.6 186.1 238.2 186.1 232.6 339 219.22 25.00%
2006-05-04 0 0.100 0.080 0.117 - - 0 0 - 186.1 148.9 217.7 - - 0 - 0.00%
2006-05-03 0 0.100 0.082 0.117 - - 0 0 - 186.1 152.6 217.7 - - 0 - 0.00%
2006-05-02 0 0.100 0.082 0.117 0.100 0.100 200,000 20,000 0.1000 186.1 152.6 217.7 186.1 186.1 107 186.11 25.00%
2006-04-28 0 0.080 0.080 0.100 0.080 0.080 105,000 8,400 0.0800 148.9 148.9 186.1 148.9 148.9 56 148.89 -20.00%
2006-04-27 0 0.100 0.100 0.116 - - 0 0 - 186.1 186.1 215.9 - - 0 - 0.00%
2006-04-26 0 0.100 0.088 0.116 0.100 0.100 65,000 6,500 0.1000 186.1 163.8 215.9 186.1 186.1 35 186.11 5.26%
2006-04-25 0 0.095 0.095 0.116 0.095 0.097 180,000 17,300 0.0961 176.8 176.8 215.9 176.8 180.5 97 178.87 -2.06%
2006-04-24 0 0.097 0.097 0.116 0.097 0.116 220,000 25,140 0.1143 180.5 180.5 215.9 180.5 215.9 118 212.67 1.04%
2006-04-21 0 0.096 0.096 0.098 0.096 0.096 90,000 8,640 0.0960 178.7 178.7 182.4 178.7 178.7 48 178.66 -4.00%
2006-04-20 0 0.100 0.100 0.116 - - 0 0 - 186.1 186.1 215.9 - - 0 - 0.00%
2006-04-19 0 0.100 0.100 0.116 0.100 0.100 50,000 5,000 0.1000 186.1 186.1 215.9 186.1 186.1 27 186.11 -4.76%
2006-04-18 0 0.105 0.105 0.116 0.105 0.105 10,000 1,050 0.1050 195.4 195.4 215.9 195.4 195.4 5 195.41 5.00%
2006-04-13 0 0.100 0.080 0.110 - - 0 0 - 186.1 148.9 204.7 - - 0 - 0.00%
2006-04-12 0 0.100 0.100 0.116 - - 0 0 - 186.1 186.1 215.9 - - 0 - 0.00%
2006-04-11 0 0.100 0.080 0.116 - - 0 0 - 186.1 148.9 215.9 - - 0 - 0.00%
2006-04-10 0 0.100 0.080 0.116 0.099 0.100 200,000 19,950 0.0998 186.1 148.9 215.9 184.2 186.1 107 185.64 11.11%
2006-04-07 0 0.090 0.090 0.100 0.090 0.090 25,000 2,250 0.0900 167.5 167.5 186.1 167.5 167.5 13 167.50 12.50%
2006-04-06 0 0.080 0.070 0.099 - - 0 0 - 148.9 130.3 184.2 - - 0 - 0.00%
2006-04-04 0 0.080 0.060 0.100 - - 0 0 - 148.9 111.7 186.1 - - 0 - 0.00%
2006-04-03 0 0.080 0.060 0.100 - - 0 0 - 148.9 111.7 186.1 - - 0 - 0.00%
2006-03-31 0 0.080 0.080 0.090 0.080 0.080 185,000 14,800 0.0800 148.9 148.9 167.5 148.9 148.9 99 148.89 -11.11%
2006-03-30 0 0.090 - 0.090 - - 0 0 - 167.5 - 167.5 - - 0 - 0.00%
2006-03-29 0 0.090 0.090 0.100 - - 0 0 - 167.5 167.5 186.1 - - 0 - 12.50%
2006-03-28 0 0.080 0.070 0.099 - - 0 0 - 148.9 130.3 184.2 - - 0 - 0.00%
2006-03-27 0 0.080 0.080 0.095 - - 0 0 - 148.9 148.9 176.8 - - 0 - 0.00%
2006-03-24 0 0.080 0.080 0.095 0.080 0.080 50,000 4,000 0.0800 148.9 148.9 176.8 148.9 148.9 27 148.89 6.67%
2006-03-23 0 0.075 0.075 0.095 - - 0 0 - 139.6 139.6 176.8 - - 0 - 8.70%
2006-03-22 0 0.069 0.069 0.089 - - 0 0 - 128.4 128.4 165.6 - - 0 - 0.00%
2006-03-21 0 0.069 0.050 0.116 - - 0 0 - 128.4 93.05 215.9 - - 0 - 0.00%
2006-03-20 0 0.069 0.051 0.116 - - 0 0 - 128.4 94.91 215.9 - - 0 - 0.00%
2006-03-17 0 0.069 0.052 0.116 0.069 0.069 50,000 3,450 0.0690 128.4 96.78 215.9 128.4 128.4 27 128.41 -1.43%
2006-03-16 0 0.070 0.070 0.116 - - 0 0 - 130.3 130.3 215.9 - - 0 - 0.00%
2006-03-15 0 0.070 0.070 0.116 - - 0 0 - 130.3 130.3 215.9 - - 0 - 0.00%
2006-03-14 0 0.070 0.069 0.116 - - 0 0 - 130.3 128.4 215.9 - - 0 - 0.00%
2006-03-13 0 0.070 0.068 0.116 - - 0 0 - 130.3 126.6 215.9 - - 0 - 0.00%
2006-03-10 0 0.070 0.056 0.116 - - 0 0 - 130.3 104.2 215.9 - - 0 - 0.00%
2006-03-09 0 0.070 0.069 0.116 - - 0 0 - 130.3 128.4 215.9 - - 0 - 0.00%
2006-03-08 0 0.070 0.069 0.116 - - 0 0 - 130.3 128.4 215.9 - - 0 - 0.00%
2006-03-07 0 0.070 0.069 0.116 - - 0 0 - 130.3 128.4 215.9 - - 0 - 0.00%
2006-03-06 0 0.070 0.069 0.116 - - 0 0 - 130.3 128.4 215.9 - - 0 - 0.00%
2006-03-03 0 0.070 0.070 0.085 0.070 0.070 155,000 10,850 0.0700 130.3 130.3 158.2 130.3 130.3 83 130.27 0.00%
2006-03-02 0 0.070 0.070 0.075 0.070 0.070 10,000 700 0.0700 130.3 130.3 139.6 130.3 130.3 5 130.27 -6.67%
2006-03-01 0 0.075 0.070 0.075 0.075 0.075 60,000 4,500 0.0750 139.6 130.3 139.6 139.6 139.6 32 139.58 -6.25%
2006-02-28 0 0.080 0.065 0.080 - - 0 0 - 148.9 121.0 148.9 - - 0 - 0.00%
2006-02-27 0 0.080 0.068 0.080 - - 0 0 - 148.9 126.6 148.9 - - 0 - 0.00%
2006-02-24 0 0.080 0.063 0.085 - - 0 0 - 148.9 117.2 158.2 - - 0 - 0.00%
2006-02-23 0 0.080 0.069 0.085 - - 0 0 - 148.9 128.4 158.2 - - 0 - 0.00%
2006-02-22 0 0.080 0.068 0.080 - - 0 0 - 148.9 126.6 148.9 - - 0 - 0.00%
2006-02-21 0 0.080 0.062 0.080 0.080 0.080 50,000 4,000 0.0800 148.9 115.4 148.9 148.9 148.9 27 148.89 0.00%
2006-02-20 0 0.080 0.075 0.100 - - 0 0 - 148.9 139.6 186.1 - - 0 - 0.00%
2006-02-17 0 0.080 0.075 0.100 - - 0 0 - 148.9 139.6 186.1 - - 0 - 0.00%
2006-02-16 0 0.080 0.075 0.100 - - 0 0 - 148.9 139.6 186.1 - - 0 - 0.00%
2006-02-15 0 0.080 0.080 0.100 0.080 0.080 50,000 4,000 0.0800 148.9 148.9 186.1 148.9 148.9 27 148.89 0.00%
2006-02-14 0 0.080 0.075 0.100 - - 0 0 - 148.9 139.6 186.1 - - 0 - 0.00%
2006-02-13 0 0.080 0.070 0.100 - - 0 0 - 148.9 130.3 186.1 - - 0 - 0.00%
2006-02-10 0 0.080 0.075 0.100 - - 0 0 - 148.9 139.6 186.1 - - 0 - 0.00%
2006-02-09 0 0.080 0.080 0.116 0.073 0.073 100,000 7,300 0.0730 148.9 148.9 215.9 135.9 135.9 54 135.86 -5.88%
2006-02-08 0 0.085 0.073 0.116 - - 0 0 - 158.2 135.9 215.9 - - 0 - 0.00%
2006-02-07 0 0.085 0.075 0.085 - - 0 0 - 158.2 139.6 158.2 - - 0 - 0.00%
2006-02-06 0 0.085 0.070 0.085 - - 0 0 - 158.2 130.3 158.2 - - 0 - 0.00%
2006-02-03 0 0.085 0.085 0.116 0.085 0.116 30,000 2,860 0.0953 158.2 158.2 215.9 158.2 215.9 16 177.42 -29.17%
2006-02-02 0 0.120 0.110 0.120 0.100 0.120 855,000 95,550 0.1118 223.3 204.7 223.3 186.1 223.3 459 207.98 50.00%
2006-02-01 0 0.080 0.064 0.080 - - 10,000 640 0.0640 148.9 119.1 148.9 - - 5 119.11 0.00%
2006-01-27 0 0.080 0.061 0.095 - - 0 0 - 148.9 113.5 176.8 - - 0 - 0.00%
2006-01-26 0 0.080 0.070 0.100 - - 0 0 - 148.9 130.3 186.1 - - 0 - 0.00%
2006-01-25 0 0.080 0.068 0.100 - - 0 0 - 148.9 126.6 186.1 - - 0 - 0.00%
2006-01-24 0 0.080 0.064 0.100 - - 0 0 - 148.9 119.1 186.1 - - 0 - 0.00%
2006-01-23 0 0.080 0.060 0.100 - - 0 0 - 148.9 111.7 186.1 - - 0 - 0.00%
2006-01-20 0 0.080 0.064 0.100 - - 0 0 - 148.9 119.1 186.1 - - 0 - 0.00%
2006-01-19 0 0.080 0.065 0.100 - - 0 0 - 148.9 121.0 186.1 - - 0 - 0.00%
2006-01-18 0 0.080 0.065 0.100 - - 0 0 - 148.9 121.0 186.1 - - 0 - 0.00%
2006-01-17 0 0.080 0.080 0.100 - - 0 0 - 148.9 148.9 186.1 - - 0 - 23.08%
2006-01-16 0 0.065 0.065 0.110 0.060 0.060 20,000 1,200 0.0600 121.0 121.0 204.7 111.7 111.7 11 111.66 -18.75%
2006-01-13 0 0.080 0.060 0.080 0.080 0.080 10,000 800 0.0800 148.9 111.7 148.9 148.9 148.9 5 148.89 -20.00%
2006-01-12 0 0.100 - 0.110 - - 0 0 - 186.1 - 204.7 - - 0 - 0.00%
2006-01-11 0 0.100 - 0.100 - - 0 0 - 186.1 - 186.1 - - 0 - 0.00%
2006-01-10 0 0.100 - 0.100 - - 0 0 - 186.1 - 186.1 - - 0 - 0.00%
2006-01-09 0 0.100 - 0.100 - - 0 0 - 186.1 - 186.1 - - 0 - -2.91%
2006-01-06 0 0.103 - 0.103 0.105 0.105 200,000 21,000 0.1050 191.7 - 191.7 195.4 195.4 107 195.41 -1.90%
2006-01-05 0 0.105 0.095 0.109 - - 0 0 - 195.4 176.8 202.9 - - 0 - 0.00%
2006-01-04 0 0.105 0.080 0.105 0.108 0.108 105,000 11,340 0.1080 195.4 148.9 195.4 201.0 201.0 56 201.00 16.67%
2006-01-03 0 0.090 0.073 0.108 0.090 0.110 240,000 24,400 0.1017 167.5 135.9 201.0 167.5 204.7 129 189.21 -30.77%
2005-12-30 0 0.130 0.093 0.160 0.120 0.140 555,000 70,040 0.1262 241.9 173.1 297.8 223.3 260.5 298 234.86 30.00%
2005-12-29 0 0.100 0.084 0.100 0.050 0.100 235,000 16,255 0.0692 186.1 156.3 186.1 93.05 186.1 126 128.73 100.00%
2005-12-28 0 0.050 0.055 0.058 0.039 0.039 120,000 4,680 0.0390 93.05 102.4 107.9 72.58 72.58 64 72.582 66.67%
2005-12-23 0 0.030 0.020 0.080 - - 0 0 - 55.83 37.22 148.9 - - 0 - 0.00%
2005-12-22 0 0.030 0.020 0.080 - - 0 0 - 55.83 37.22 148.9 - - 0 - 0.00%
2005-12-21 0 0.030 0.011 0.080 - - 0 0 - 55.83 20.47 148.9 - - 0 - 0.00%
2005-12-20 0 0.030 0.030 0.080 - - 0 0 - 55.83 55.83 148.9 - - 0 - 0.00%
2005-12-19 0 0.030 0.030 0.080 - - 0 0 - 55.83 55.83 148.9 - - 0 - 3.45%
2005-12-16 0 0.029 0.029 0.080 - - 0 0 - 53.97 53.97 148.9 - - 0 - 0.00%
2005-12-15 0 0.029 0.029 0.080 - - 0 0 - 53.97 53.97 148.9 - - 0 - 7.41%
2005-12-14 0 0.027 0.027 - 0.022 0.022 5,000 110 0.0220 50.25 50.25 - 40.94 40.94 3 40.944 -35.71%
2005-12-13 0 0.042 0.042 0.080 - - 0 0 - 78.16 78.16 148.9 - - 0 - 0.00%
2005-12-12 0 0.042 0.042 0.080 - - 0 0 - 78.16 78.16 148.9 - - 0 - 0.00%
2005-12-09 0 0.042 0.042 0.080 0.035 0.035 20,000 700 0.0350 78.16 78.16 148.9 65.14 65.14 11 65.137 -23.64%
2005-12-08 0 0.055 0.040 0.056 - - 0 0 - 102.4 74.44 104.2 - - 0 - 0.00%
2005-12-07 0 0.055 0.040 0.060 - - 0 0 - 102.4 74.44 111.7 - - 0 - 0.00%
2005-12-06 0 0.055 0.041 0.080 - - 0 0 - 102.4 76.30 148.9 - - 0 - 0.00%
2005-12-05 0 0.055 0.055 0.070 0.040 0.055 15,000 705 0.0470 102.4 102.4 130.3 74.44 102.4 8 87.470 -21.43%
2005-12-02 0 0.070 0.050 0.080 - - 0 0 - 130.3 93.05 148.9 - - 0 - 0.00%
2005-12-01 0 0.070 0.055 0.080 - - 0 0 - 130.3 102.4 148.9 - - 0 - 0.00%
2005-11-30 0 0.070 0.066 0.080 - - 0 0 - 130.3 122.8 148.9 - - 0 - 0.00%
2005-11-29 0 0.070 0.056 0.080 - - 0 0 - 130.3 104.2 148.9 - - 0 - 0.00%
2005-11-28 0 0.070 0.060 0.080 0.070 0.070 150,000 10,500 0.0700 130.3 111.7 148.9 130.3 130.3 81 130.27 -11.39%
2005-11-25 0 0.079 0.064 0.079 0.078 0.080 150,000 11,990 0.0799 147.0 119.1 147.0 145.2 148.9 81 148.76 -1.25%
2005-11-24 0 0.080 0.060 0.080 - - 0 0 - 148.9 111.7 148.9 - - 0 - 0.00%
2005-11-23 0 0.080 0.060 0.080 0.078 0.080 100,000 7,930 0.0793 148.9 111.7 148.9 145.2 148.9 54 147.58 5.26%
2005-11-22 0 0.076 0.052 0.078 - - 0 0 - 141.4 96.78 145.2 - - 0 - 0.00%
2005-11-21 0 0.076 - 0.078 - - 0 0 - 141.4 - 145.2 - - 0 - 0.00%
2005-11-18 0 0.076 - 0.078 - - 0 0 - 141.4 - 145.2 - - 0 - 0.00%
2005-11-17 0 0.076 - 0.078 - - 0 0 - 141.4 - 145.2 - - 0 - 0.00%
2005-11-16 0 0.076 0.060 0.076 0.078 0.078 50,000 3,900 0.0780 141.4 111.7 141.4 145.2 145.2 27 145.16 1.33%
2005-11-15 0 0.075 - 0.078 - - 0 0 - 139.6 - 145.2 - - 0 - 0.00%
2005-11-14 0 0.075 - 0.079 - - 0 0 - 139.6 - 147.0 - - 0 - 0.00%
2005-11-11 0 0.075 0.040 0.078 0.075 0.075 5,000 375 0.0750 139.6 74.44 145.2 139.6 139.6 3 139.58 25.00%
2005-11-10 0 0.060 0.040 0.080 - - 0 0 - 111.7 74.44 148.9 - - 0 - 0.00%
2005-11-09 0 0.060 0.052 0.080 - - 0 0 - 111.7 96.78 148.9 - - 0 - 0.00%
2005-11-08 0 0.060 0.060 0.075 0.060 0.060 20,000 1,200 0.0600 111.7 111.7 139.6 111.7 111.7 11 111.66 -22.08%
2005-11-07 0 0.077 0.060 0.080 - - 0 0 - 143.3 111.7 148.9 - - 0 - 0.00%
2005-11-04 0 0.077 0.060 0.077 - - 0 0 - 143.3 111.7 143.3 - - 0 - -1.28%
2005-11-03 0 0.078 0.063 0.078 0.080 0.080 10,000 800 0.0800 145.2 117.2 145.2 148.9 148.9 5 148.89 11.43%
2005-11-02 0 0.070 0.060 0.080 - - 0 0 - 130.3 111.7 148.9 - - 0 - 0.00%
2005-11-01 0 0.070 0.060 0.077 0.060 0.080 120,000 8,880 0.0740 130.3 111.7 143.3 111.7 148.9 64 137.72 -22.22%
2005-10-31 0 0.090 - - - - 0 0 - 167.5 - - - - 0 - 0.00%
2005-10-28 0 0.090 - - - - 0 0 - 167.5 - - - - 0 - 0.00%
2005-10-27 0 0.090 - 0.110 - - 0 0 - 167.5 - 204.7 - - 0 - 0.00%
2005-10-26 0 0.090 - 0.094 - - 0 0 - 167.5 - 174.9 - - 0 - 0.00%
2005-10-25 0 0.090 - 0.100 - - 0 0 - 167.5 - 186.1 - - 0 - 0.00%
2005-10-24 0 0.090 - - - - 0 0 - 167.5 - - - - 0 - 0.00%
2005-10-21 0 0.090 0.080 0.090 - - 0 0 - 167.5 148.9 167.5 - - 0 - 0.00%
2005-10-20 0 0.090 - 0.090 - - 0 0 - 167.5 - 167.5 - - 0 - 0.00%
2005-10-19 0 0.090 - 0.090 - - 0 0 - 167.5 - 167.5 - - 0 - 0.00%
2005-10-18 0 0.090 - 0.090 0.090 0.090 10,000 900 0.0900 167.5 - 167.5 167.5 167.5 5 167.50 12.50%
2005-10-17 0 0.080 - 0.091 - - 0 0 - 148.9 - 169.4 - - 0 - 0.00%
2005-10-14 0 0.080 - 0.090 - - 0 0 - 148.9 - 167.5 - - 0 - 0.00%
2005-10-13 0 0.080 - 0.094 - - 0 0 - 148.9 - 174.9 - - 0 - 0.00%
2005-10-12 0 0.080 - 0.094 - - 0 0 - 148.9 - 174.9 - - 0 - 0.00%
2005-10-10 0 0.080 - 0.080 - - 0 0 - 148.9 - 148.9 - - 0 - 0.00%
2005-10-07 0 0.080 - 0.080 - - 0 0 - 148.9 - 148.9 - - 0 - 0.00%
2005-10-06 0 0.080 - 0.080 0.080 0.080 5,000 400 0.0800 148.9 - 148.9 148.9 148.9 3 148.89 0.00%
2005-10-05 0 0.080 - 0.080 - - 0 0 - 148.9 - 148.9 - - 0 - 0.00%
2005-10-04 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-10-03 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-09-30 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-09-29 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-09-28 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-09-27 0 0.080 0.070 0.100 - - 20,000 1,800 0.0900 148.9 130.3 186.1 - - 11 167.50 0.00%
2005-09-26 0 0.080 - 0.100 - - 0 0 - 148.9 - 186.1 - - 0 - 0.00%
2005-09-23 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-09-22 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-09-21 0 0.080 0.072 - - - 0 0 - 148.9 134.0 - - - 0 - 0.00%
2005-09-20 0 0.080 0.072 - - - 0 0 - 148.9 134.0 - - - 0 - 0.00%
2005-09-16 0 0.080 - - - - 0 0 - 148.9 - - - - 0 - 0.00%
2005-09-15 0 0.080 0.080 - 0.080 0.080 20,000 1,600 0.0800 148.9 148.9 - 148.9 148.9 11 148.89 -13.98%
2005-09-14 0 0.093 - 0.094 - - 0 0 - 173.1 - 174.9 - - 0 - 0.00%
2005-09-13 0 0.093 - 0.093 - - 0 0 - 173.1 - 173.1 - - 0 - 0.00%
2005-09-12 0 0.093 - 0.093 - - 0 0 - 173.1 - 173.1 - - 0 - -1.06%
2005-09-09 0 0.094 - 0.094 - - 0 0 - 174.9 - 174.9 - - 0 - 0.00%
2005-09-08 0 0.094 - 0.094 - - 0 0 - 174.9 - 174.9 - - 0 - 0.00%
2005-09-07 0 0.094 - 0.094 0.095 0.095 100,000 9,500 0.0950 174.9 - 174.9 176.8 176.8 54 176.80 4.44%
2005-09-06 0 0.090 0.080 0.090 - - 0 0 - 167.5 148.9 167.5 - - 0 - 0.00%
2005-09-05 0 0.090 0.075 0.090 - - 20,000 1,520 0.0760 167.5 139.6 167.5 - - 11 141.44 0.00%
2005-09-02 0 0.090 0.075 0.090 - - 0 0 - 167.5 139.6 167.5 - - 0 - 0.00%
2005-09-01 0 0.090 0.075 0.090 0.090 0.090 50,000 4,500 0.0900 167.5 139.6 167.5 167.5 167.5 27 167.50 7.14%
2005-08-31 0 0.084 0.084 0.090 - - 0 0 - 156.3 156.3 167.5 - - 0 - 0.00%
2005-08-30 0 0.084 0.075 0.084 0.085 0.085 155,000 13,175 0.0850 156.3 139.6 156.3 158.2 158.2 83 158.19 -1.18%
2005-08-29 0 0.085 0.085 0.100 0.085 0.085 85,000 7,225 0.0850 158.2 158.2 186.1 158.2 158.2 46 158.19 -5.56%
2005-08-26 0 0.090 0.090 0.099 0.090 0.090 50,000 4,500 0.0900 167.5 167.5 184.2 167.5 167.5 27 167.50 -8.16%
2005-08-25 0 0.098 0.080 0.098 - - 0 0 - 182.4 148.9 182.4 - - 0 - -2.00%
2005-08-24 0 0.100 0.095 0.100 0.100 0.100 5,000 500 0.1000 186.1 176.8 186.1 186.1 186.1 3 186.11 25.00%
2005-08-23 0 0.080 0.080 0.098 0.080 0.080 20,000 1,600 0.0800 148.9 148.9 182.4 148.9 148.9 11 148.89 -11.11%
2005-08-22 0 0.090 0.080 0.092 - - 0 0 - 167.5 148.9 171.2 - - 0 - 0.00%
2005-08-19 0 0.090 0.081 0.098 - - 0 0 - 167.5 150.7 182.4 - - 0 - 0.00%
2005-08-18 0 0.090 0.090 - 0.080 0.100 690,000 60,970 0.0884 167.5 167.5 - 148.9 186.1 371 164.45 -25.00%
2005-08-17 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-08-16 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-08-15 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-08-12 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-08-11 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-08-10 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-08-09 0 0.120 - 0.120 - - 0 0 - 223.3 - 223.3 - - 0 - 0.00%
2005-08-08 0 0.120 - 0.120 - - 0 0 - 223.3 - 223.3 - - 0 - 0.00%
2005-08-05 0 0.120 - 0.120 - - 0 0 - 223.3 - 223.3 - - 0 - 0.00%
2005-08-04 0 0.120 - 0.120 - - 0 0 - 223.3 - 223.3 - - 0 - 0.00%
2005-08-03 0 0.120 - 0.120 - - 0 0 - 223.3 - 223.3 - - 0 - 0.00%
2005-08-02 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-08-01 0 0.120 - 0.120 - - 0 0 - 223.3 - 223.3 - - 0 - 0.00%
2005-07-29 0 0.120 - 0.120 - - 0 0 - 223.3 - 223.3 - - 0 - 0.00%
2005-07-28 0 0.120 - 0.120 0.120 0.120 40,000 4,800 0.1200 223.3 - 223.3 223.3 223.3 21 223.33 0.00%
2005-07-27 0 0.120 0.120 0.135 - - 0 0 - 223.3 223.3 251.2 - - 0 - 0.00%
2005-07-26 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-25 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-22 0 0.120 0.100 - - - 0 0 - 223.3 186.1 - - - 0 - 0.00%
2005-07-21 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-20 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-19 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-18 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-15 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-14 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-13 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-12 0 0.120 - - - - 0 0 - 223.3 - - - - 0 - 0.00%
2005-07-11 0 0.120 - 0.135 - - 0 0 - 223.3 - 251.2 - - 0 - 0.00%
2005-07-08 0 0.120 0.105 0.120 0.130 0.130 5,000 650 0.1300 223.3 195.4 223.3 241.9 241.9 3 241.94 -11.11%
2005-07-07 0 0.135 0.100 0.135 - - 0 0 - 251.2 186.1 251.2 - - 0 - 0.00%
2005-07-06 0 0.135 - 0.135 - - 0 0 - 251.2 - 251.2 - - 0 - 0.00%
2005-07-05 0 0.135 - 0.135 - - 0 0 - 251.2 - 251.2 - - 0 - 0.00%
2005-07-04 0 0.135 - 0.135 0.115 0.135 290,000 35,150 0.1212 251.2 - 251.2 214.0 251.2 156 225.57 0.00%
2005-06-30 0 0.135 - 0.135 0.142 0.142 5,000 710 0.1420 251.2 - 251.2 264.3 264.3 3 264.27 0.00%
2005-06-29 0 0.135 - 0.144 0.135 0.144 110,000 14,940 0.1358 251.2 - 268.0 251.2 268.0 59 252.77 -4.93%
2005-06-28 0 0.142 0.140 0.144 - - 0 0 - 264.3 260.5 268.0 - - 0 - 0.00%
2005-06-27 0 0.142 - - - - 0 0 - 264.3 - - - - 0 - 0.00%
2005-06-24 0 0.142 - 0.145 - - 0 0 - 264.3 - 269.9 - - 0 - 0.00%
2005-06-23 0 0.142 - 0.150 - - 0 0 - 264.3 - 279.2 - - 0 - 0.00%
2005-06-22 0 0.142 - 0.145 0.142 0.142 40,000 5,680 0.1420 264.3 - 269.9 264.3 264.3 21 264.27 0.00%
2005-06-21 0 0.142 - 0.150 - - 0 0 - 264.3 - 279.2 - - 0 - 0.00%
2005-06-20 0 0.142 - 0.142 0.142 0.142 20,000 2,840 0.1420 264.3 - 264.3 264.3 264.3 11 264.27 -5.33%
2005-06-17 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-16 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-15 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-14 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-13 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-10 0 0.150 0.120 0.150 - - 0 0 - 279.2 223.3 279.2 - - 0 - 0.00%
2005-06-09 0 0.150 0.120 0.150 - - 0 0 - 279.2 223.3 279.2 - - 0 - 0.00%
2005-06-08 0 0.150 0.120 0.150 - - 0 0 - 279.2 223.3 279.2 - - 0 - 0.00%
2005-06-07 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-06 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-03 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-02 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-06-01 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-05-31 0 0.150 - 0.150 - - 0 0 - 279.2 - 279.2 - - 0 - 0.00%
2005-05-30 0 0.150 0.150 0.158 0.150 0.158 55,000 8,290 0.1507 279.2 279.2 294.0 279.2 294.0 30 280.51 -6.25%
2005-05-27 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-26 0 0.160 - 0.164 - - 0 0 - 297.8 - 305.2 - - 0 - 0.00%
2005-05-25 0 0.160 - 0.168 - - 0 0 - 297.8 - 312.7 - - 0 - 0.00%
2005-05-24 0 0.160 - 0.168 - - 0 0 - 297.8 - 312.7 - - 0 - 0.00%
2005-05-23 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-20 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-19 0 0.160 - 0.168 - - 0 0 - 297.8 - 312.7 - - 0 - 0.00%
2005-05-18 0 0.160 - 0.167 - - 0 0 - 297.8 - 310.8 - - 0 - 0.00%
2005-05-17 0 0.160 - - - - 0 0 - 297.8 - - - - 0 - 0.00%
2005-05-13 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-12 0 0.160 - - - - 0 0 - 297.8 - - - - 0 - 0.00%
2005-05-11 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-10 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-09 0 0.160 - - - - 0 0 - 297.8 - - - - 0 - 0.00%
2005-05-06 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-05 0 0.160 - 0.160 - - 0 0 - 297.8 - 297.8 - - 0 - 0.00%
2005-05-04 0 0.160 - 0.168 0.160 0.160 60,000 9,600 0.1600 297.8 - 312.7 297.8 297.8 32 297.77 0.00%
2005-05-03 0 0.160 - 0.160 0.160 0.160 20,000 3,200 0.1600 297.8 - 297.8 297.8 297.8 11 297.77 0.63%
2005-04-29 0 0.159 - 0.166 - - 0 0 - 295.9 - 308.9 - - 0 - 0.00%
2005-04-28 0 0.159 - 0.167 - - 0 0 - 295.9 - 310.8 - - 0 - 0.00%
2005-04-27 0 0.159 0.159 0.160 - - 0 0 - 295.9 295.9 297.8 - - 0 - 2.58%
2005-04-26 0 0.155 0.155 0.156 - - 0 0 - 288.5 288.5 290.3 - - 0 - 4.73%
2005-04-25 0 0.148 0.148 0.156 - - 0 0 - 275.4 275.4 290.3 - - 0 - 0.68%
2005-04-22 0 0.147 0.147 - 0.147 0.147 20,000 2,940 0.1470 273.6 273.6 - 273.6 273.6 11 273.58 0.00%
2005-04-21 0 0.147 - 0.155 - - 0 0 - 273.6 - 288.5 - - 0 - 0.00%
2005-04-20 0 0.147 - - - - 0 0 - 273.6 - - - - 0 - 0.00%
2005-04-19 0 0.147 - - - - 0 0 - 273.6 - - - - 0 - 0.00%
2005-04-18 0 0.147 0.147 - 0.147 0.147 40,000 5,880 0.1470 273.6 273.6 - 273.6 273.6 21 273.58 0.00%
2005-04-15 0 0.147 - 0.280 - - 0 0 - 273.6 - 521.1 - - 0 - 0.00%
2005-04-14 0 0.147 0.145 - 0.147 0.147 90,000 13,230 0.1470 273.6 269.9 - 273.6 273.6 48 273.58 0.00%
2005-04-13 0 0.147 0.147 - - - 0 0 - 273.6 273.6 - - - 0 - 0.00%
2005-04-12 0 0.147 0.122 - - - 0 0 - 273.6 227.1 - - - 0 - 0.00%
2005-04-11 0 0.147 0.120 - - - 0 0 - 273.6 223.3 - - - 0 - 0.00%
2005-04-08 0 0.147 0.140 - - - 0 0 - 273.6 260.5 - - - 0 - 0.00%
2005-04-07 0 0.147 0.147 - 0.147 0.147 40,000 5,880 0.1470 273.6 273.6 - 273.6 273.6 21 273.58 0.00%
2005-04-06 0 0.147 0.147 - - - 0 0 - 273.6 273.6 - - - 0 - 0.00%
2005-04-04 0 0.147 0.147 - 0.147 0.147 10,000 1,470 0.1470 273.6 273.6 - 273.6 273.6 5 273.58 0.00%
2005-04-01 0 0.147 0.147 0.200 0.146 0.146 25,000 3,650 0.1460 273.6 273.6 372.2 271.7 271.7 13 271.72 -3.92%
2005-03-31 0 0.153 0.162 0.200 0.122 0.150 300,000 42,675 0.1423 284.7 301.5 372.2 227.1 279.2 161 264.74 1.32%
2005-03-30 0 0.151 0.150 0.280 - - 0 0 - 281.0 279.2 521.1 - - 0 - 0.00%
2005-03-29 0 0.151 0.150 - - - 0 0 - 281.0 279.2 - - - 0 - 0.00%
2005-03-24 0 0.151 0.151 0.280 0.150 0.150 50,000 7,500 0.1500 281.0 281.0 521.1 279.2 279.2 27 279.16 0.00%
2005-03-23 0 0.151 0.151 - 0.150 0.150 100,000 15,000 0.1500 281.0 281.0 - 279.2 279.2 54 279.16 -13.22%
2005-03-22 0 0.174 - 0.195 - - 0 0 - 323.8 - 362.9 - - 0 - 0.00%
2005-03-21 0 0.174 - 0.174 - - 0 0 - 323.8 - 323.8 - - 0 - 0.00%
2005-03-18 0 0.174 0.173 0.189 0.174 0.174 40,000 6,960 0.1740 323.8 322.0 351.7 323.8 323.8 21 323.83 -4.40%
2005-03-17 0 0.182 0.177 0.190 0.182 0.200 205,000 40,160 0.1959 338.7 329.4 353.6 338.7 372.2 110 364.59 -13.33%
2005-03-16 0 0.210 - 0.210 - - 0 0 - 390.8 - 390.8 - - 0 - -6.67%
2005-03-15 0 0.225 - 0.225 0.230 0.230 30,000 6,900 0.2300 418.7 - 418.7 428.0 428.0 16 428.05 -8.16%
2005-03-14 0 0.245 - 0.245 - - 0 0 - 456.0 - 456.0 - - 0 - 0.00%
2005-03-11 0 0.245 - 0.245 - - 0 0 - 456.0 - 456.0 - - 0 - 0.00%
2005-03-10 0 0.245 - 0.245 - - 10,000 2,450 0.2450 456.0 - 456.0 - - 5 455.96 0.00%
2005-03-09 0 0.245 - 0.245 0.245 0.245 40,000 9,800 0.2450 456.0 - 456.0 456.0 456.0 21 455.96 0.00%
2005-03-08 0 0.245 - 0.245 - - 0 0 - 456.0 - 456.0 - - 0 - -2.00%
2005-03-07 0 0.250 - 0.255 - - 0 0 - 465.3 - 474.6 - - 0 - 0.00%
2005-03-04 0 0.250 - 0.265 - - 0 0 - 465.3 - 493.2 - - 0 - 0.00%
2005-03-03 0 0.250 - 0.250 - - 0 0 - 465.3 - 465.3 - - 0 - 0.00%
2005-03-02 0 0.250 - 0.250 - - 0 0 - 465.3 - 465.3 - - 0 - -1.96%
2005-03-01 0 0.255 - 0.255 - - 0 0 - 474.6 - 474.6 - - 0 - -1.92%
2005-02-28 0 0.260 - 0.265 - - 0 0 - 483.9 - 493.2 - - 0 - 0.00%
2005-02-25 0 0.260 - 0.260 - - 0 0 - 483.9 - 483.9 - - 0 - 0.00%
2005-02-24 0 0.260 - 0.260 - - 0 0 - 483.9 - 483.9 - - 0 - 0.00%
2005-02-23 0 0.260 - 0.260 - - 0 0 - 483.9 - 483.9 - - 0 - 0.00%
2005-02-22 0 0.260 - 0.260 - - 0 0 - 483.9 - 483.9 - - 0 - -3.70%
2005-02-21 0 0.270 - 0.270 0.250 0.270 20,000 5,200 0.2600 502.5 - 502.5 465.3 502.5 11 483.88 0.00%
2005-02-18 0 0.270 - 0.270 - - 0 0 - 502.5 - 502.5 - - 0 - -3.57%
2005-02-17 0 0.280 - 0.280 - - 0 0 - 521.1 - 521.1 - - 0 - 0.00%
2005-02-16 0 0.280 - 0.280 0.250 0.280 15,000 3,900 0.2600 521.1 - 521.1 465.3 521.1 8 483.88 7.69%
2005-02-15 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 483.9 - 483.9 483.9 483.9 27 483.88 -8.77%
2005-02-14 0 0.285 - 0.285 - - 0 0 - 530.4 - 530.4 - - 0 - 0.00%
2005-02-08 0 0.285 - 0.285 - - 0 0 - 530.4 - 530.4 - - 0 - 0.00%
2005-02-07 0 0.285 - 0.285 - - 0 0 - 530.4 - 530.4 - - 0 - 0.00%
2005-02-04 0 0.285 0.285 0.300 0.250 0.285 100,000 26,300 0.2630 530.4 530.4 558.3 465.3 530.4 54 489.46 0.00%
2005-02-03 0 0.285 0.250 0.300 - - 0 0 - 530.4 465.3 558.3 - - 0 - 0.00%
2005-02-02 0 0.285 - 0.300 - - 0 0 - 530.4 - 558.3 - - 0 - 0.00%
2005-02-01 0 0.285 - 0.300 - - 0 0 - 530.4 - 558.3 - - 0 - 0.00%
2005-01-31 0 0.285 - 0.300 - - 0 0 - 530.4 - 558.3 - - 0 - 0.00%
2005-01-28 0 0.285 - 0.290 - - 0 0 - 530.4 - 539.7 - - 0 - 0.00%
2005-01-27 0 0.285 - 0.285 - - 0 0 - 530.4 - 530.4 - - 0 - -1.72%
2005-01-26 0 0.290 - 0.290 0.290 0.290 5,000 1,450 0.2900 539.7 - 539.7 539.7 539.7 3 539.71 3.57%
2005-01-25 0 0.280 - 0.280 - - 0 0 - 521.1 - 521.1 - - 0 - 0.00%
2005-01-24 0 0.280 - 0.280 - - 0 0 - 521.1 - 521.1 - - 0 - 0.00%
2005-01-21 0 0.280 - 0.280 0.255 0.295 20,000 5,300 0.2650 521.1 - 521.1 474.6 549.0 11 493.18 7.69%
2005-01-20 0 0.260 - 0.260 - - 0 0 - 483.9 - 483.9 - - 0 - 0.00%
2005-01-19 0 0.260 - 0.290 - - 0 0 - 483.9 - 539.7 - - 0 - 0.00%
2005-01-18 0 0.260 - 0.290 - - 0 0 - 483.9 - 539.7 - - 0 - 0.00%
2005-01-17 0 0.260 - 0.270 - - 0 0 - 483.9 - 502.5 - - 0 - 0.00%
2005-01-14 0 0.260 - 0.280 - - 0 0 - 483.9 - 521.1 - - 0 - 0.00%
2005-01-13 0 0.260 - 0.270 - - 0 0 - 483.9 - 502.5 - - 0 - 0.00%
2005-01-12 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 483.9 - 483.9 483.9 483.9 5 483.88 -3.70%
2005-01-11 0 0.270 - 0.270 0.240 0.270 120,000 31,700 0.2642 502.5 - 502.5 446.7 502.5 64 491.63 0.00%
2005-01-10 0 0.270 - 0.280 0.230 0.270 50,000 12,700 0.2540 502.5 - 521.1 428.0 502.5 27 472.71 -1.82%
2005-01-07 0 0.275 - 0.275 - - 195,000 53,625 0.2750 511.8 - 511.8 - - 105 511.79 0.00%
2005-01-06 0 0.275 - 0.275 0.280 0.280 10,000 2,800 0.2800 511.8 - 511.8 521.1 521.1 5 521.10 -3.51%
2005-01-05 0 0.285 0.250 0.285 0.250 0.285 295,000 73,925 0.2506 530.4 465.3 530.4 465.3 530.4 159 466.37 1.79%
2005-01-04 0 0.280 0.270 0.280 0.270 0.280 370,000 101,250 0.2736 521.1 502.5 521.1 502.5 521.1 199 509.28 1.82%
2005-01-03 0 0.275 - 0.285 0.275 0.275 55,000 15,125 0.2750 511.8 - 530.4 511.8 511.8 30 511.79 0.00%
2004-12-31 0 0.275 - 0.275 - - 0 0 - 511.8 - 511.8 - - 0 - 0.00%
2004-12-30 0 0.275 0.245 0.275 0.245 0.275 185,000 46,545 0.2516 511.8 456.0 511.8 456.0 511.8 99 468.24 -1.79%
2004-12-29 0 0.280 0.235 0.280 0.250 0.280 200,000 50,450 0.2523 521.1 437.4 521.1 465.3 521.1 107 469.45 0.00%
2004-12-28 0 0.280 0.255 0.280 0.255 0.295 105,000 27,625 0.2631 521.1 474.6 521.1 474.6 549.0 56 489.64 -5.08%
2004-12-24 0 0.295 0.250 0.295 0.260 0.295 45,000 11,875 0.2639 549.0 465.3 549.0 483.9 549.0 24 491.12 -1.67%
2004-12-23 0 0.300 0.260 0.300 0.270 0.300 105,000 28,500 0.2714 558.3 483.9 558.3 502.5 558.3 56 505.15 0.00%
2004-12-22 0 0.300 0.300 0.310 0.290 0.335 645,000 196,675 0.3049 558.3 558.3 576.9 539.7 623.5 347 567.48 15.38%
2004-12-21 0 0.260 0.250 0.270 0.255 0.270 440,000 116,050 0.2638 483.9 465.3 502.5 474.6 502.5 236 490.86 -3.70%
2004-12-20 0 0.270 0.270 0.300 0.270 0.355 960,000 295,250 0.3076 502.5 502.5 558.3 502.5 660.7 516 572.38 -18.18%
2004-12-17 0 0.330 0.295 0.330 0.290 0.450 1,470,000 486,650 0.3311 614.2 549.0 614.2 539.7 837.5 790 616.12 -25.00%
2004-12-16 0 0.440 0.360 0.420 0.172 1.080 1,900,000 568,035 0.2990 818.9 670.0 781.6 320.1 2,010 1,021 556.40 -63.93%
2004-12-15 0 1.220 - 1.220 1.190 1.220 85,000 101,300 1.1918 2,271 - 2,271 2,215 2,271 46 2,218.0 1.67%
2004-12-14 0 1.200 - 1.200 1.200 1.230 330,000 401,300 1.2161 2,233 - 2,233 2,233 2,289 177 2,263.2 -0.83%
2004-12-13 0 1.210 - 1.210 1.190 1.220 1,030,000 1,245,300 1.2090 2,252 - 2,252 2,215 2,271 553 2,250.1 -0.82%
2004-12-10 0 1.220 - 1.220 1.200 1.230 890,000 1,081,200 1.2148 2,271 - 2,271 2,233 2,289 478 2,260.9 0.00%
2004-12-09 0 1.220 - 1.220 1.180 1.230 1,150,000 1,403,900 1.2208 2,271 - 2,271 2,196 2,289 618 2,272.0 -0.81%
2004-12-08 0 1.230 1.180 1.230 1.220 1.240 1,390,000 1,700,600 1.2235 2,289 2,196 2,289 2,271 2,308 747 2,276.9 -0.81%
2004-12-07 0 1.240 - 1.250 1.240 1.250 1,245,000 1,549,450 1.2445 2,308 - 2,326 2,308 2,326 669 2,316.2 -1.59%
2004-12-06 0 1.260 1.190 1.260 1.260 1.260 990,000 1,247,400 1.2600 2,345 2,215 2,345 2,345 2,345 532 2,344.9 -1.56%
2004-12-03 0 1.280 1.190 1.280 1.190 1.280 1,605,000 2,032,050 1.2661 2,382 2,215 2,382 2,215 2,382 862 2,356.3 0.79%
2004-12-02 0 1.270 1.190 1.280 1.270 1.270 2,070,000 2,628,900 1.2700 2,364 2,215 2,382 2,364 2,364 1,112 2,363.6 0.00%
2004-12-01 0 1.270 1.190 1.270 1.260 1.270 1,440,000 1,824,900 1.2673 2,364 2,215 2,364 2,345 2,364 774 2,358.5 0.00%
2004-11-30 0 1.270 1.260 1.280 1.270 1.290 1,275,000 1,624,850 1.2744 2,364 2,345 2,382 2,364 2,401 685 2,371.7 -1.55%
2004-11-29 0 1.290 1.270 1.290 1.280 1.300 1,740,000 2,238,000 1.2862 2,401 2,364 2,401 2,382 2,419 935 2,393.7 7.50%
2004-11-26 0 1.200 - 1.260 1.180 1.280 1,915,000 2,437,650 1.2729 2,233 - 2,345 2,196 2,382 1,029 2,369.0 -6.25%
2004-11-25 0 1.280 1.200 1.280 1.280 1.290 900,000 1,152,300 1.2803 2,382 2,233 2,382 2,382 2,401 484 2,382.8 0.00%
2004-11-24 0 1.280 1.210 1.290 1.280 1.290 1,790,000 2,293,200 1.2811 2,382 2,252 2,401 2,382 2,401 962 2,384.2 -0.78%
2004-11-23 0 1.290 1.200 1.290 1.280 1.300 1,440,000 1,848,200 1.2835 2,401 2,233 2,401 2,382 2,419 774 2,388.6 0.78%
2004-11-22 0 1.280 1.200 1.280 1.280 1.290 1,250,000 1,612,200 1.2898 2,382 2,233 2,382 2,382 2,401 672 2,400.3 -0.78%
2004-11-19 0 1.290 1.200 1.290 1.280 1.290 1,560,000 2,012,100 1.2898 2,401 2,233 2,401 2,382 2,401 838 2,400.4 0.00%
2004-11-18 0 1.290 1.200 1.300 1.280 1.290 1,340,000 1,727,800 1.2894 2,401 2,233 2,419 2,382 2,401 720 2,399.7 0.00%
2004-11-17 0 1.290 1.200 1.300 1.280 1.300 920,000 1,190,000 1.2935 2,401 2,233 2,419 2,382 2,419 494 2,407.3 -0.77%
2004-11-16 0 1.300 1.200 1.300 1.280 1.310 1,640,000 2,128,800 1.2980 2,419 2,233 2,419 2,382 2,438 881 2,415.8 0.00%
2004-11-15 0 1.300 1.200 1.310 1.280 1.300 1,360,000 1,767,400 1.2996 2,419 2,233 2,438 2,382 2,419 731 2,418.6 0.00%
2004-11-12 0 1.300 1.210 1.300 1.280 1.310 1,660,000 2,153,600 1.2973 2,419 2,252 2,419 2,382 2,438 892 2,414.5 0.00%
2004-11-11 0 1.300 1.200 1.310 1.280 1.300 1,180,000 1,533,400 1.2995 2,419 2,233 2,438 2,382 2,419 634 2,418.4 0.00%
2004-11-10 0 1.300 1.200 - 1.200 1.310 2,405,000 3,127,900 1.3006 2,419 2,233 - 2,233 2,438 1,292 2,420.5 0.78%
2004-11-09 0 1.290 - 1.290 1.190 1.300 1,050,000 1,363,000 1.2981 2,401 - 2,401 2,215 2,419 564 2,415.8 0.00%
2004-11-08 0 1.290 1.190 1.300 1.210 1.320 2,200,000 2,859,800 1.2999 2,401 2,215 2,419 2,252 2,457 1,182 2,419.2 0.00%
2004-11-05 0 1.290 1.210 1.300 1.280 1.300 1,200,000 1,550,000 1.2917 2,401 2,252 2,419 2,382 2,419 645 2,403.9 0.00%
2004-11-04 0 1.290 1.200 1.290 1.220 1.310 1,960,000 2,540,800 1.2963 2,401 2,233 2,401 2,271 2,438 1,053 2,412.6 -0.77%
2004-11-03 0 1.300 1.220 1.310 1.290 1.310 1,650,000 2,143,100 1.2988 2,419 2,271 2,438 2,401 2,438 887 2,417.2 0.00%
2004-11-02 0 1.300 1.190 1.300 1.210 1.310 2,130,000 2,754,600 1.2932 2,419 2,215 2,419 2,252 2,438 1,145 2,406.8 0.78%
2004-11-01 0 1.290 1.220 1.290 1.290 1.310 2,210,000 2,859,500 1.2939 2,401 2,271 2,401 2,401 2,438 1,187 2,408.0 -0.77%
2004-10-29 0 1.300 1.220 1.300 1.280 1.320 2,360,000 3,065,100 1.2988 2,419 2,271 2,419 2,382 2,457 1,268 2,417.1 0.00%
2004-10-28 0 1.300 1.220 - 1.290 1.300 1,780,000 2,310,500 1.2980 2,419 2,271 - 2,401 2,419 956 2,415.7 0.00%
2004-10-27 0 1.300 1.220 1.300 1.290 1.310 2,280,000 2,960,300 1.2984 2,419 2,271 2,419 2,401 2,438 1,225 2,416.4 0.00%
2004-10-26 0 1.300 1.210 - 1.290 1.310 2,540,000 3,298,200 1.2985 2,419 2,252 - 2,401 2,438 1,365 2,416.6 0.78%
2004-10-25 0 1.290 1.190 1.290 1.210 1.320 2,170,000 2,802,700 1.2916 2,401 2,215 2,401 2,252 2,457 1,166 2,403.7 0.00%
2004-10-21 0 1.290 1.210 - 1.290 1.300 2,005,000 2,592,250 1.2929 2,401 2,252 - 2,401 2,419 1,077 2,406.2 0.00%
2004-10-20 0 1.290 1.210 1.290 1.270 1.290 2,310,000 2,975,000 1.2879 2,401 2,252 2,401 2,364 2,401 1,241 2,396.8 0.00%
2004-10-19 0 1.290 1.270 1.300 1.290 1.290 1,830,000 2,360,700 1.2900 2,401 2,364 2,419 2,401 2,401 983 2,400.8 0.00%
2004-10-18 0 1.290 1.210 - 1.290 1.290 2,145,000 2,767,050 1.2900 2,401 2,252 - 2,401 2,401 1,153 2,400.8 0.00%
2004-10-15 0 1.290 1.220 1.300 1.290 1.310 1,660,000 2,155,100 1.2983 2,401 2,271 2,419 2,401 2,438 892 2,416.1 -0.77%
2004-10-14 0 1.300 1.220 1.300 1.290 1.310 2,430,000 3,151,900 1.2971 2,419 2,271 2,419 2,401 2,438 1,306 2,414.0 0.00%
2004-10-13 0 1.300 1.210 - 1.280 1.300 1,730,000 2,231,700 1.2900 2,419 2,252 - 2,382 2,419 930 2,400.8 1.56%
2004-10-12 0 1.280 1.210 1.290 1.280 1.300 2,320,000 3,001,400 1.2937 2,382 2,252 2,401 2,382 2,419 1,247 2,407.7 -0.78%
2004-10-11 0 1.290 1.210 1.290 1.290 1.300 1,700,000 2,199,300 1.2937 2,401 2,252 2,401 2,401 2,419 913 2,407.7 0.00%
2004-10-08 0 1.290 1.220 1.310 1.290 1.310 2,060,000 2,662,400 1.2924 2,401 2,271 2,438 2,401 2,438 1,107 2,405.3 0.00%
2004-10-07 0 1.290 1.220 1.300 1.290 1.300 1,440,000 1,866,400 1.2961 2,401 2,271 2,419 2,401 2,419 774 2,412.2 0.78%
2004-10-06 0 1.280 1.220 1.290 1.280 1.310 2,370,000 3,064,800 1.2932 2,382 2,271 2,401 2,382 2,438 1,273 2,406.7 -0.78%
2004-10-05 0 1.290 1.220 1.300 1.290 1.300 1,840,000 2,382,900 1.2951 2,401 2,271 2,419 2,401 2,419 989 2,410.2 1.57%
2004-10-04 0 1.270 1.220 1.310 1.280 1.300 2,250,000 2,900,500 1.2891 2,364 2,271 2,438 2,382 2,419 1,209 2,399.1 -0.78%
2004-09-30 0 1.280 1.220 1.290 1.270 1.300 1,240,000 1,594,900 1.2862 2,382 2,271 2,401 2,364 2,419 666 2,393.7 -1.54%
2004-09-28 0 1.300 1.220 1.300 1.280 1.310 2,795,000 3,614,450 1.2932 2,419 2,271 2,419 2,382 2,438 1,502 2,406.7 1.56%
2004-09-27 0 1.280 1.220 1.290 1.270 1.300 2,080,000 2,684,600 1.2907 2,382 2,271 2,401 2,364 2,419 1,118 2,402.0 -1.54%
2004-09-24 0 1.300 1.220 1.300 1.280 1.300 2,300,000 2,981,200 1.2962 2,419 2,271 2,419 2,382 2,419 1,236 2,412.3 0.78%
2004-09-23 0 1.290 1.220 1.290 1.270 1.290 1,860,000 2,378,600 1.2788 2,401 2,271 2,401 2,364 2,401 999 2,380.0 2.38%
2004-09-22 0 1.260 1.210 1.270 1.240 1.280 1,975,000 2,501,700 1.2667 2,345 2,252 2,364 2,308 2,382 1,061 2,357.4 -1.56%
2004-09-21 0 1.280 1.220 1.290 1.270 1.300 1,555,000 2,002,800 1.2880 2,382 2,271 2,401 2,364 2,419 836 2,397.0 -1.54%
2004-09-20 0 1.300 1.220 1.310 1.280 1.310 2,145,000 2,779,600 1.2959 2,419 2,271 2,438 2,382 2,438 1,153 2,411.7 0.00%
2004-09-17 0 1.300 1.220 1.310 1.290 1.300 1,765,000 2,289,150 1.2970 2,419 2,271 2,438 2,401 2,419 948 2,413.7 0.00%
2004-09-16 0 1.300 1.220 1.310 1.250 1.300 2,075,000 2,685,650 1.2943 2,419 2,271 2,438 2,326 2,419 1,115 2,408.8 0.00%
2004-09-15 0 1.300 1.250 1.310 1.280 1.310 1,880,000 2,436,900 1.2962 2,419 2,326 2,438 2,382 2,438 1,010 2,412.4 0.78%
2004-09-14 0 1.290 1.220 1.290 1.290 1.310 1,650,000 2,143,300 1.2990 2,401 2,271 2,401 2,401 2,438 887 2,417.5 -0.77%
2004-09-13 0 1.300 1.220 1.310 1.290 1.310 1,630,000 2,116,400 1.2984 2,419 2,271 2,438 2,401 2,438 876 2,416.4 0.00%
2004-09-10 0 1.300 1.210 - 1.290 1.310 1,850,000 2,400,700 1.2977 2,419 2,252 - 2,401 2,438 994 2,415.1 0.78%
2004-09-09 0 1.290 1.220 1.300 1.280 1.310 1,730,000 2,234,200 1.2914 2,401 2,271 2,419 2,382 2,438 930 2,403.5 -0.77%
2004-09-08 0 1.300 1.220 - 1.280 1.310 1,770,000 2,291,500 1.2946 2,419 2,271 - 2,382 2,438 951 2,409.4 0.00%
2004-09-07 0 1.300 1.210 1.310 1.290 1.300 1,400,000 1,808,900 1.2921 2,419 2,252 2,438 2,401 2,419 752 2,404.6 0.78%
2004-09-06 0 1.290 1.190 1.300 1.210 1.300 1,890,000 2,437,800 1.2898 2,401 2,215 2,419 2,252 2,419 1,016 2,400.5 0.00%
2004-09-03 0 1.290 1.200 1.280 1.280 1.310 1,620,000 2,086,250 1.2878 2,401 2,233 2,382 2,382 2,438 870 2,396.7 1.57%
2004-09-02 0 1.270 1.220 1.280 1.270 1.270 2,055,000 2,609,850 1.2700 2,364 2,271 2,382 2,364 2,364 1,104 2,363.6 -1.55%
2004-09-01 0 1.290 1.220 1.290 1.280 1.290 2,160,000 2,784,300 1.2890 2,401 2,271 2,401 2,382 2,401 1,161 2,399.0 -0.77%
2004-08-31 0 1.300 1.220 - 1.280 1.310 2,415,000 3,128,500 1.2954 2,419 2,271 - 2,382 2,438 1,298 2,410.9 1.56%
2004-08-30 0 1.280 1.220 1.290 1.280 1.280 1,760,000 2,252,800 1.2800 2,382 2,271 2,401 2,382 2,382 946 2,382.2 -1.54%
2004-08-27 0 1.300 1.220 1.300 1.280 1.310 1,910,000 2,476,600 1.2966 2,419 2,271 2,419 2,382 2,438 1,026 2,413.2 0.00%
2004-08-26 0 1.300 1.220 1.310 1.280 1.310 1,860,000 2,403,200 1.2920 2,419 2,271 2,438 2,382 2,438 999 2,404.6 0.00%
2004-08-25 0 1.300 1.220 - 1.280 1.300 1,690,000 2,192,000 1.2970 2,419 2,271 - 2,382 2,419 908 2,413.9 0.00%
2004-08-24 0 1.300 1.220 - 1.290 1.310 1,860,000 2,406,700 1.2939 2,419 2,271 - 2,401 2,438 999 2,408.1 0.78%
2004-08-23 0 1.290 1.220 1.300 1.280 1.290 1,570,000 2,020,600 1.2870 2,401 2,271 2,419 2,382 2,401 844 2,395.2 -0.77%
2004-08-20 0 1.300 1.220 1.300 1.280 1.300 2,460,000 3,172,350 1.2896 2,419 2,271 2,419 2,382 2,419 1,322 2,400.0 0.78%
2004-08-19 0 1.290 1.230 1.300 1.280 1.300 1,840,000 2,376,600 1.2916 2,401 2,289 2,419 2,382 2,419 989 2,403.8 -0.77%
2004-08-18 0 1.300 1.220 1.320 1.290 1.310 2,355,000 3,054,500 1.2970 2,419 2,271 2,457 2,401 2,438 1,265 2,413.9 0.00%
2004-08-17 0 1.300 1.230 - 1.290 1.310 1,640,000 2,123,500 1.2948 2,419 2,289 - 2,401 2,438 881 2,409.7 0.00%
2004-08-16 0 1.300 1.220 1.350 1.290 1.300 1,890,000 2,443,900 1.2931 2,419 2,271 2,512 2,401 2,419 1,016 2,406.5 0.00%
2004-08-13 0 1.300 1.220 1.310 1.220 1.300 1,870,000 2,409,700 1.2886 2,419 2,271 2,438 2,271 2,419 1,005 2,398.2 0.00%
2004-08-12 0 1.300 1.200 - 1.210 1.310 2,270,000 2,940,600 1.2954 2,419 2,233 - 2,252 2,438 1,220 2,410.9 0.78%
2004-08-11 0 1.290 1.200 - 1.270 1.300 1,640,000 2,111,800 1.2877 2,401 2,233 - 2,364 2,419 881 2,396.5 1.57%
2004-08-10 0 1.270 1.200 1.270 1.220 1.310 2,645,000 3,429,450 1.2966 2,364 2,233 2,364 2,271 2,438 1,421 2,413.0 -2.31%
2004-08-09 0 1.300 1.200 - 1.290 1.300 1,595,000 2,059,050 1.2909 2,419 2,233 - 2,401 2,419 857 2,402.5 0.78%
2004-08-06 0 1.290 1.220 1.290 1.280 1.300 2,125,000 2,737,000 1.2880 2,401 2,271 2,401 2,382 2,419 1,142 2,397.1 0.00%
2004-08-05 0 1.290 1.210 1.300 1.200 1.300 1,830,000 2,358,600 1.2889 2,401 2,252 2,419 2,233 2,419 983 2,398.6 0.00%
2004-08-04 0 1.290 1.230 1.310 1.260 1.290 1,810,000 2,302,000 1.2718 2,401 2,289 2,438 2,345 2,401 973 2,367.0 0.78%
2004-08-03 0 1.280 1.190 1.280 1.240 1.280 1,580,000 1,987,600 1.2580 2,382 2,215 2,382 2,308 2,382 849 2,341.2 2.40%
2004-08-02 0 1.250 1.190 1.270 1.240 1.260 2,010,000 2,513,000 1.2502 2,326 2,215 2,364 2,308 2,345 1,080 2,326.8 0.00%
2004-07-30 0 1.250 1.190 1.250 1.240 1.260 2,260,000 2,825,100 1.2500 2,326 2,215 2,326 2,308 2,345 1,214 2,326.4 -0.79%
2004-07-29 0 1.260 1.190 1.260 1.250 1.260 1,965,000 2,457,850 1.2508 2,345 2,215 2,345 2,326 2,345 1,056 2,327.9 0.80%
2004-07-28 0 1.250 1.190 1.270 1.240 1.260 2,090,000 2,612,400 1.2500 2,326 2,215 2,364 2,308 2,345 1,123 2,326.2 -0.79%
2004-07-27 0 1.260 1.190 1.270 1.250 1.260 1,750,000 2,189,900 1.2514 2,345 2,215 2,364 2,326 2,345 940 2,328.9 0.80%
2004-07-26 0 1.250 1.250 1.260 1.240 1.260 1,800,000 2,251,200 1.2507 2,326 2,326 2,345 2,308 2,345 967 2,327.6 -0.79%
2004-07-23 0 1.260 1.180 1.260 1.250 1.260 1,695,000 2,119,600 1.2505 2,345 2,196 2,345 2,326 2,345 911 2,327.3 0.00%
2004-07-22 0 1.260 1.180 1.270 1.240 1.260 1,970,000 2,455,800 1.2466 2,345 2,196 2,364 2,308 2,345 1,059 2,320.0 1.61%
2004-07-21 0 1.240 1.180 1.250 1.230 1.250 2,275,000 2,825,950 1.2422 2,308 2,196 2,326 2,289 2,326 1,222 2,311.8 0.00%
2004-07-20 0 1.240 1.180 1.240 1.230 1.240 1,955,000 2,422,900 1.2393 2,308 2,196 2,308 2,289 2,308 1,050 2,306.5 0.00%
2004-07-19 0 1.240 1.180 1.250 1.230 1.250 2,020,000 2,511,500 1.2433 2,308 2,196 2,326 2,289 2,326 1,085 2,313.9 -1.59%
2004-07-16 0 1.260 1.180 1.260 1.230 1.260 845,000 1,040,300 1.2311 2,345 2,196 2,345 2,289 2,345 454 2,291.2 1.61%
2004-07-15 0 1.240 1.180 1.230 1.230 1.240 1,610,000 1,994,400 1.2388 2,308 2,196 2,289 2,289 2,308 865 2,305.4 -0.80%
2004-07-14 0 1.250 1.180 1.260 1.210 1.250 2,110,000 2,592,600 1.2287 2,326 2,196 2,345 2,252 2,326 1,134 2,286.7 3.31%
2004-07-13 0 1.210 1.180 1.220 1.200 1.240 1,700,000 2,067,700 1.2163 2,252 2,196 2,271 2,233 2,308 913 2,263.6 -3.20%
2004-07-12 0 1.250 1.160 1.250 1.180 1.250 1,980,000 2,463,700 1.2443 2,326 2,159 2,326 2,196 2,326 1,064 2,315.7 0.00%
2004-07-09 0 1.250 1.190 1.260 1.240 1.250 1,730,000 2,149,200 1.2423 2,326 2,215 2,345 2,308 2,326 930 2,312.0 2.46%
2004-07-08 0 1.220 1.190 1.230 1.220 1.250 1,705,000 2,116,200 1.2412 2,271 2,215 2,289 2,271 2,326 916 2,309.9 -0.81%
2004-07-07 0 1.230 1.190 1.230 1.220 1.240 1,950,000 2,393,000 1.2272 2,289 2,215 2,289 2,271 2,308 1,048 2,283.9 0.82%
2004-07-06 0 1.220 1.190 1.230 1.220 1.250 2,070,000 2,542,400 1.2282 2,271 2,215 2,289 2,271 2,326 1,112 2,285.8 -0.81%
2004-07-05 0 1.230 1.190 1.230 1.200 1.250 1,720,000 2,120,500 1.2328 2,289 2,215 2,289 2,233 2,326 924 2,294.4 -1.60%
2004-07-02 0 1.250 1.180 1.250 1.180 1.260 2,090,000 2,615,200 1.2513 2,326 2,196 2,326 2,196 2,345 1,123 2,328.7 0.81%
2004-06-30 0 1.240 1.200 1.250 1.230 1.240 1,810,000 2,243,200 1.2393 2,308 2,233 2,326 2,289 2,308 973 2,306.5 1.64%
2004-06-29 0 1.220 1.200 1.230 1.220 1.280 2,035,000 2,524,000 1.2403 2,271 2,233 2,289 2,271 2,382 1,093 2,308.3 -3.17%
2004-06-28 0 1.260 1.200 1.270 1.260 1.270 1,615,000 2,035,900 1.2606 2,345 2,233 2,364 2,345 2,364 868 2,346.1 0.00%
2004-06-25 0 1.260 1.200 - 1.260 1.270 2,325,000 2,931,500 1.2609 2,345 2,233 - 2,345 2,364 1,249 2,346.5 0.00%
2004-06-24 0 1.260 1.200 1.280 1.250 1.260 1,755,000 2,197,200 1.2520 2,345 2,233 2,382 2,326 2,345 943 2,330.0 0.80%
2004-06-23 0 1.250 1.200 1.260 1.250 1.250 1,460,000 1,825,000 1.2500 2,326 2,233 2,345 2,326 2,326 784 2,326.3 0.81%
2004-06-21 0 1.240 1.200 1.250 1.240 1.270 1,775,000 2,224,000 1.2530 2,308 2,233 2,326 2,308 2,364 954 2,331.8 -1.59%
2004-06-18 0 1.260 1.200 1.270 1.250 1.270 1,480,000 1,853,500 1.2524 2,345 2,233 2,364 2,326 2,364 795 2,330.7 0.00%
2004-06-17 0 1.260 1.200 1.260 1.250 1.270 1,660,000 2,098,800 1.2643 2,345 2,233 2,345 2,326 2,364 892 2,353.0 -0.79%
2004-06-16 0 1.270 1.200 1.280 1.230 1.250 1,545,000 1,914,550 1.2392 2,364 2,233 2,382 2,289 2,326 830 2,306.2 0.00%
2004-06-15 0 1.270 1.200 1.280 1.250 1.270 1,790,000 2,254,800 1.2597 2,364 2,233 2,382 2,326 2,364 962 2,344.3 1.60%
2004-06-14 0 1.250 1.200 1.260 1.250 1.270 1,190,000 1,490,700 1.2527 2,326 2,233 2,345 2,326 2,364 639 2,331.3 0.00%
2004-06-11 0 1.250 1.200 1.280 1.250 1.260 2,070,000 2,599,400 1.2557 2,326 2,233 2,382 2,326 2,345 1,112 2,337.0 -2.34%
2004-06-10 0 1.280 1.200 1.280 1.250 1.280 1,540,000 1,935,900 1.2571 2,382 2,233 2,382 2,326 2,382 827 2,339.5 3.23%
2004-06-09 0 1.240 1.200 1.250 1.240 1.270 1,780,000 2,217,800 1.2460 2,308 2,233 2,326 2,308 2,364 956 2,318.8 -0.80%
2004-06-08 0 1.250 1.200 1.260 1.240 1.270 1,720,000 2,157,300 1.2542 2,326 2,233 2,345 2,308 2,364 924 2,334.2 0.81%
2004-06-07 0 1.240 1.200 1.250 1.240 1.270 1,790,000 2,226,900 1.2441 2,308 2,233 2,326 2,308 2,364 962 2,315.3 0.00%
2004-06-04 0 1.240 1.230 - 1.240 1.270 1,465,000 1,836,600 1.2537 2,308 2,289 - 2,308 2,364 787 2,333.1 -1.59%
2004-06-03 0 1.260 1.240 1.260 1.250 1.280 2,515,000 3,159,050 1.2561 2,345 2,308 2,345 2,326 2,382 1,351 2,337.7 -2.33%
2004-06-02 0 1.290 1.240 1.290 1.250 1.310 2,405,000 3,067,250 1.2754 2,401 2,308 2,401 2,326 2,438 1,292 2,373.5 1.57%
2004-06-01 0 1.270 1.250 1.280 1.270 1.270 2,840,000 3,606,800 1.2700 2,364 2,326 2,382 2,364 2,364 1,526 2,363.6 0.00%
2004-05-31 0 1.270 1.250 1.280 1.270 1.300 3,265,000 4,177,650 1.2795 2,364 2,326 2,382 2,364 2,419 1,754 2,381.3 -0.78%
2004-05-28 0 1.280 1.250 1.280 1.280 1.300 1,575,000 2,028,700 1.2881 2,382 2,326 2,382 2,382 2,419 846 2,397.2 -0.78%
2004-05-27 0 1.290 1.250 1.290 1.260 1.290 2,270,000 2,892,100 1.2741 2,401 2,326 2,401 2,345 2,401 1,220 2,371.1 -0.77%
2004-05-25 0 1.300 1.260 1.310 1.300 1.310 1,830,000 2,386,400 1.3040 2,419 2,345 2,438 2,419 2,438 983 2,426.9 -0.76%
2004-05-24 0 1.310 1.270 1.330 1.290 1.310 1,910,000 2,485,800 1.3015 2,438 2,364 2,475 2,401 2,438 1,026 2,422.1 0.00%
2004-05-21 0 1.310 1.240 - 1.280 1.310 1,600,000 2,065,800 1.2911 2,438 2,308 - 2,382 2,438 860 2,402.9 2.34%
2004-05-20 0 1.280 1.230 1.290 1.220 1.300 1,810,000 2,337,300 1.2913 2,382 2,289 2,401 2,271 2,419 973 2,403.2 -1.54%
2004-05-19 0 1.300 1.240 1.310 1.300 1.310 2,410,000 3,137,000 1.3017 2,419 2,308 2,438 2,419 2,438 1,295 2,422.5 0.78%
2004-05-18 0 1.290 1.240 1.300 1.280 1.300 1,600,000 2,059,200 1.2870 2,401 2,308 2,419 2,382 2,419 860 2,395.2 0.78%
2004-05-17 0 1.280 1.240 1.290 1.280 1.290 1,830,000 2,343,400 1.2805 2,382 2,308 2,401 2,382 2,401 983 2,383.2 -0.78%
2004-05-14 0 1.290 1.240 1.300 1.290 1.300 2,350,000 3,037,500 1.2926 2,401 2,308 2,419 2,401 2,419 1,263 2,405.5 -0.77%
2004-05-13 0 1.300 1.240 - 1.280 1.300 2,700,000 3,490,500 1.2928 2,419 2,308 - 2,382 2,419 1,451 2,405.9 0.78%
2004-05-12 0 1.290 1.240 1.290 1.280 1.290 2,335,000 2,990,100 1.2806 2,401 2,308 2,401 2,382 2,401 1,255 2,383.2 1.57%
2004-05-11 0 1.270 1.240 1.280 1.270 1.290 2,180,000 2,783,900 1.2770 2,364 2,308 2,382 2,364 2,401 1,171 2,376.6 -1.55%
2004-05-10 0 1.290 1.240 1.290 1.280 1.290 2,080,000 2,679,000 1.2880 2,401 2,308 2,401 2,382 2,401 1,118 2,397.0 0.00%
2004-05-07 0 1.290 1.260 1.290 1.280 1.310 2,790,000 3,616,100 1.2961 2,401 2,345 2,401 2,382 2,438 1,499 2,412.1 0.00%
2004-05-06 0 1.290 1.260 1.300 1.290 1.320 2,145,000 2,784,050 1.2979 2,401 2,345 2,419 2,401 2,457 1,153 2,415.5 -1.53%
2004-05-05 0 1.310 1.260 1.320 1.300 1.320 2,070,000 2,714,900 1.3115 2,438 2,345 2,457 2,419 2,457 1,112 2,440.9 0.00%
2004-05-04 0 1.310 1.260 1.320 1.310 1.320 2,065,000 2,709,150 1.3119 2,438 2,345 2,457 2,438 2,457 1,110 2,441.6 0.00%
2004-05-03 0 1.310 1.280 1.320 1.290 1.320 2,290,000 3,000,300 1.3102 2,438 2,382 2,457 2,401 2,457 1,230 2,438.3 -2.24%
2004-04-30 0 1.340 1.240 1.340 1.260 1.340 1,900,000 2,463,400 1.2965 2,494 2,308 2,494 2,345 2,494 1,021 2,412.9 3.08%
2004-04-29 0 1.300 1.240 1.300 1.280 1.310 2,675,000 3,447,800 1.2889 2,419 2,308 2,419 2,382 2,438 1,437 2,398.7 0.00%
2004-04-28 0 1.300 1.250 1.300 1.250 1.300 2,690,000 3,484,600 1.2954 2,419 2,326 2,419 2,326 2,419 1,445 2,410.8 0.00%
2004-04-27 0 1.300 1.230 1.340 1.280 1.300 1,980,000 2,561,600 1.2937 2,419 2,289 2,494 2,382 2,419 1,064 2,407.7 0.00%
2004-04-26 0 1.300 1.230 1.350 1.290 1.300 2,020,000 2,610,000 1.2921 2,419 2,289 2,512 2,401 2,419 1,085 2,404.6 0.00%
2004-04-23 0 1.300 1.250 1.320 1.270 1.300 2,040,000 2,612,700 1.2807 2,419 2,326 2,457 2,364 2,419 1,096 2,383.5 0.78%
2004-04-22 0 1.290 1.240 1.300 1.270 1.290 3,140,000 4,021,500 1.2807 2,401 2,308 2,419 2,364 2,401 1,687 2,383.5 0.78%
2004-04-21 0 1.280 1.220 1.290 1.250 1.280 1,550,000 1,973,600 1.2733 2,382 2,271 2,401 2,326 2,382 833 2,369.7 0.00%
2004-04-20 0 1.280 1.210 1.280 1.250 1.280 2,360,000 2,992,700 1.2681 2,382 2,252 2,382 2,326 2,382 1,268 2,360.0 0.79%
2004-04-19 0 1.270 1.210 1.280 1.240 1.280 2,095,000 2,651,700 1.2657 2,364 2,252 2,382 2,308 2,382 1,126 2,355.6 0.00%
2004-04-16 0 1.270 1.210 1.280 1.260 1.270 2,490,000 3,160,300 1.2692 2,364 2,252 2,382 2,345 2,364 1,338 2,362.1 0.79%
2004-04-15 0 1.260 1.210 1.270 1.260 1.270 1,880,000 2,379,500 1.2657 2,345 2,252 2,364 2,345 2,364 1,010 2,355.5 0.00%
2004-04-14 0 1.260 1.210 1.270 1.260 1.270 2,620,000 3,325,400 1.2692 2,345 2,252 2,364 2,345 2,364 1,408 2,362.1 -0.79%
2004-04-13 0 1.270 1.210 1.280 1.250 1.270 2,200,000 2,788,300 1.2674 2,364 2,252 2,382 2,326 2,364 1,182 2,358.7 0.00%
2004-04-08 0 1.270 1.210 1.280 1.250 1.280 4,285,000 5,416,950 1.2642 2,364 2,252 2,382 2,326 2,382 2,302 2,352.7 0.00%
2004-04-07 0 1.270 1.210 1.280 1.270 1.290 2,620,000 3,338,300 1.2742 2,364 2,252 2,382 2,364 2,401 1,408 2,371.3 -1.55%
2004-04-06 0 1.290 1.200 1.290 1.260 1.290 3,065,000 3,908,000 1.2750 2,401 2,233 2,401 2,345 2,401 1,647 2,372.9 1.57%
2004-04-02 0 1.270 1.230 1.270 1.250 1.270 3,565,000 4,519,750 1.2678 2,364 2,289 2,364 2,326 2,364 1,916 2,359.5 0.00%
2004-04-01 0 1.270 1.200 1.270 1.270 1.270 2,490,000 3,162,300 1.2700 2,364 2,233 2,364 2,364 2,364 1,338 2,363.6 -0.78%
2004-03-31 0 1.280 1.210 1.290 1.210 1.290 4,160,000 5,283,350 1.2700 2,382 2,252 2,401 2,252 2,401 2,235 2,363.6 0.79%
2004-03-30 0 1.270 1.190 1.270 1.200 1.270 3,880,000 4,923,300 1.2689 2,364 2,215 2,364 2,233 2,364 2,085 2,361.5 0.79%
2004-03-29 0 1.260 1.210 1.260 1.230 1.280 2,120,000 2,672,600 1.2607 2,345 2,252 2,345 2,289 2,382 1,139 2,346.2 0.00%
2004-03-26 0 1.260 1.210 1.270 1.220 1.270 3,020,000 3,831,500 1.2687 2,345 2,252 2,364 2,271 2,364 1,623 2,361.2 -0.79%
2004-03-25 0 1.270 1.220 1.280 1.250 1.280 1,850,000 2,364,800 1.2783 2,364 2,271 2,382 2,326 2,382 994 2,378.9 -0.78%
2004-03-24 0 1.280 1.220 1.290 1.280 1.280 2,230,000 2,854,400 1.2800 2,382 2,271 2,401 2,382 2,382 1,198 2,382.2 0.00%
2004-03-23 0 1.280 1.230 1.290 1.260 1.280 2,640,000 3,365,300 1.2747 2,382 2,289 2,401 2,345 2,382 1,419 2,372.4 0.00%
2004-03-22 0 1.280 1.220 1.280 1.230 1.280 2,850,000 3,618,900 1.2698 2,382 2,271 2,382 2,289 2,382 1,531 2,363.2 0.79%
2004-03-19 0 1.270 1.230 1.270 1.270 1.280 2,230,000 2,835,300 1.2714 2,364 2,289 2,364 2,364 2,382 1,198 2,366.2 -0.78%
2004-03-18 0 1.280 1.230 1.290 1.240 1.280 3,620,000 4,631,300 1.2794 2,382 2,289 2,401 2,308 2,382 1,945 2,381.0 0.00%
2004-03-17 0 1.280 1.240 1.290 1.260 1.300 2,470,000 3,158,500 1.2787 2,382 2,308 2,401 2,345 2,419 1,327 2,379.8 -0.78%
2004-03-16 0 1.290 1.240 1.290 1.280 1.300 3,450,000 4,450,800 1.2901 2,401 2,308 2,401 2,382 2,419 1,854 2,400.9 0.00%
2004-03-15 0 1.290 1.240 1.290 1.250 1.300 5,505,000 7,102,350 1.2902 2,401 2,308 2,401 2,326 2,419 2,958 2,401.1 0.00%
2004-03-12 0 1.290 1.250 1.300 1.290 1.290 3,470,000 4,476,300 1.2900 2,401 2,326 2,419 2,401 2,401 1,865 2,400.8 -0.77%
2004-03-11 0 1.300 1.250 1.300 1.250 1.310 3,310,000 4,276,000 1.2918 2,419 2,326 2,419 2,326 2,438 1,779 2,404.2 0.78%
2004-03-10 0 1.290 1.260 1.300 1.270 1.300 4,030,000 5,191,400 1.2882 2,401 2,345 2,419 2,364 2,419 2,165 2,397.4 0.00%
2004-03-09 0 1.290 1.260 1.300 1.290 1.290 2,290,000 2,954,100 1.2900 2,401 2,345 2,419 2,401 2,401 1,230 2,400.8 0.00%
2004-03-08 0 1.290 1.260 1.300 1.290 1.300 2,470,000 3,191,700 1.2922 2,401 2,345 2,419 2,401 2,419 1,327 2,404.8 0.00%
2004-03-05 0 1.290 1.270 1.300 1.290 1.310 2,845,000 3,691,450 1.2975 2,401 2,364 2,419 2,401 2,438 1,529 2,414.8 -1.53%
2004-03-04 0 1.310 1.250 1.320 1.260 1.320 3,340,000 4,377,600 1.3107 2,438 2,326 2,457 2,345 2,457 1,795 2,439.2 0.00%
2004-03-03 0 1.310 1.260 1.310 1.300 1.320 2,820,000 3,701,400 1.3126 2,438 2,345 2,438 2,419 2,457 1,515 2,442.8 0.77%
2004-03-02 0 1.300 1.260 1.310 1.300 1.300 2,520,000 3,276,000 1.3000 2,419 2,345 2,438 2,419 2,419 1,354 2,419.4 -0.76%
2004-03-01 0 1.310 1.260 1.320 1.290 1.330 3,005,000 3,949,800 1.3144 2,438 2,345 2,457 2,401 2,475 1,615 2,446.2 -0.76%
2004-02-27 0 1.320 1.250 1.320 1.290 1.320 3,855,000 5,039,900 1.3074 2,457 2,326 2,457 2,401 2,457 2,071 2,433.1 0.76%
2004-02-26 0 1.310 1.250 1.310 1.300 1.310 2,170,000 2,839,300 1.3084 2,438 2,326 2,438 2,419 2,438 1,166 2,435.1 1.55%
2004-02-25 0 1.290 1.240 1.290 1.250 1.300 2,490,000 3,227,000 1.2960 2,401 2,308 2,401 2,326 2,419 1,338 2,411.9 0.00%
2004-02-24 0 1.290 1.250 1.290 1.290 1.310 1,700,000 2,195,000 1.2912 2,401 2,326 2,401 2,401 2,438 913 2,403.0 -1.53%
2004-02-23 0 1.310 1.260 1.320 1.310 1.310 2,020,000 2,646,200 1.3100 2,438 2,345 2,457 2,438 2,438 1,085 2,438.0 -0.76%
2004-02-20 0 1.320 1.250 1.330 1.270 1.320 2,940,000 3,769,400 1.2821 2,457 2,326 2,475 2,364 2,457 1,580 2,386.1 3.13%
2004-02-19 0 1.280 1.250 1.290 1.260 1.280 2,730,000 3,492,200 1.2792 2,382 2,326 2,401 2,345 2,382 1,467 2,380.7 -1.54%
2004-02-18 0 1.300 1.260 1.310 1.260 1.300 3,570,000 4,639,400 1.2996 2,419 2,345 2,438 2,345 2,419 1,918 2,418.6 -0.76%
2004-02-17 0 1.310 1.260 1.320 1.260 1.320 2,840,000 3,724,100 1.3113 2,438 2,345 2,457 2,345 2,457 1,526 2,440.4 -1.50%
2004-02-16 0 1.330 1.250 1.340 1.260 1.330 3,585,000 4,734,750 1.3207 2,475 2,326 2,494 2,345 2,475 1,926 2,457.9 0.76%
2004-02-13 0 1.320 1.270 1.320 1.300 1.330 2,490,000 3,293,200 1.3226 2,457 2,364 2,457 2,419 2,475 1,338 2,461.4 0.76%
2004-02-12 0 1.310 1.270 1.320 1.310 1.330 2,845,000 3,743,050 1.3157 2,438 2,364 2,457 2,438 2,475 1,529 2,448.5 -0.76%
2004-02-11 0 1.320 1.270 1.330 1.260 1.330 2,705,000 3,573,200 1.3210 2,457 2,364 2,475 2,345 2,475 1,453 2,458.4 0.00%
2004-02-10 0 1.320 1.270 1.320 1.270 1.330 5,435,000 7,153,200 1.3161 2,457 2,364 2,457 2,364 2,475 2,920 2,449.4 -0.75%
2004-02-09 0 1.330 1.270 1.340 1.280 1.330 2,530,000 3,354,200 1.3258 2,475 2,364 2,494 2,382 2,475 1,359 2,467.4 -0.75%
2004-02-06 0 1.340 1.270 1.340 1.330 1.340 2,715,000 3,612,200 1.3305 2,494 2,364 2,494 2,475 2,494 1,459 2,476.1 0.75%
2004-02-05 0 1.330 1.270 1.340 1.270 1.340 3,065,000 4,080,450 1.3313 2,475 2,364 2,494 2,364 2,494 1,647 2,477.7 -0.75%
2004-02-04 0 1.340 1.270 1.340 1.330 1.340 3,070,000 4,096,900 1.3345 2,494 2,364 2,494 2,475 2,494 1,650 2,483.6 0.75%
2004-02-03 0 1.330 1.270 1.340 1.300 1.340 2,760,000 3,683,900 1.3347 2,475 2,364 2,494 2,419 2,494 1,483 2,484.1 0.00%
2004-02-02 0 1.330 1.270 1.340 1.280 1.350 3,245,000 4,333,950 1.3356 2,475 2,364 2,494 2,382 2,512 1,744 2,485.6 -0.75%
2004-01-30 0 1.340 1.270 1.350 1.280 1.350 2,310,000 3,094,500 1.3396 2,494 2,364 2,512 2,382 2,512 1,241 2,493.1 -0.74%
2004-01-29 0 1.350 1.280 - 1.300 1.360 3,470,000 4,622,700 1.3322 2,512 2,382 - 2,419 2,531 1,865 2,479.3 0.00%
2004-01-28 0 1.350 1.270 1.360 1.330 1.350 2,560,000 3,435,150 1.3419 2,512 2,364 2,531 2,475 2,512 1,376 2,497.3 0.75%
2004-01-27 0 1.340 1.270 1.350 1.280 1.350 2,830,000 3,794,750 1.3409 2,494 2,364 2,512 2,382 2,512 1,521 2,495.5 -0.74%
2004-01-26 0 1.350 1.280 1.370 1.330 1.350 2,195,000 2,960,850 1.3489 2,512 2,382 2,550 2,475 2,512 1,179 2,510.4 1.50%
2004-01-21 0 1.330 1.270 1.340 1.280 1.330 1,830,000 2,431,400 1.3286 2,475 2,364 2,494 2,382 2,475 983 2,472.7 0.00%
2004-01-20 0 1.330 1.280 1.340 1.320 1.330 2,490,000 3,304,500 1.3271 2,475 2,382 2,494 2,457 2,475 1,338 2,469.8 0.00%
2004-01-19 0 1.330 1.280 1.340 1.320 1.330 2,840,000 3,777,100 1.3300 2,475 2,382 2,494 2,457 2,475 1,526 2,475.2 -0.75%
2004-01-16 0 1.340 1.280 1.350 1.320 1.340 3,020,000 4,042,800 1.3387 2,494 2,382 2,512 2,457 2,494 1,623 2,491.4 0.00%
2004-01-15 0 1.340 1.280 1.350 1.290 1.340 4,090,000 5,468,000 1.3369 2,494 2,382 2,512 2,401 2,494 2,198 2,488.1 -1.47%
2004-01-14 0 1.360 1.290 1.360 1.350 1.370 1,880,000 2,551,800 1.3573 2,531 2,401 2,531 2,512 2,550 1,010 2,526.1 1.49%
2004-01-13 0 1.340 1.280 1.350 1.290 1.340 2,830,000 3,791,700 1.3398 2,494 2,382 2,512 2,401 2,494 1,521 2,493.5 -2.19%
2004-01-12 0 1.370 1.290 - 1.370 1.370 1,955,000 2,678,350 1.3700 2,550 2,401 - 2,550 2,550 1,050 2,549.7 0.00%
2004-01-09 0 1.370 1.290 1.380 1.300 1.370 2,830,000 3,864,400 1.3655 2,550 2,401 2,568 2,419 2,550 1,521 2,541.3 0.74%
2004-01-08 0 1.360 1.280 1.370 1.350 1.380 2,885,000 3,924,750 1.3604 2,531 2,382 2,550 2,512 2,568 1,550 2,531.8 0.00%
2004-01-07 0 1.360 1.290 1.360 1.330 1.360 3,350,000 4,548,100 1.3576 2,531 2,401 2,531 2,475 2,531 1,800 2,526.7 0.00%
2004-01-06 0 1.360 1.290 1.360 1.310 1.360 2,630,000 3,566,700 1.3562 2,531 2,401 2,531 2,438 2,531 1,413 2,523.9 0.74%
2004-01-05 0 1.350 1.280 1.360 1.320 1.360 3,720,000 5,019,400 1.3493 2,512 2,382 2,531 2,457 2,531 1,999 2,511.1 0.00%
2004-01-02 0 1.350 1.300 1.360 1.330 1.370 2,790,000 3,776,950 1.3537 2,512 2,419 2,531 2,475 2,550 1,499 2,519.4 -0.74%
2003-12-31 0 1.360 1.280 1.360 1.340 1.360 1,275,000 1,720,900 1.3497 2,531 2,382 2,531 2,494 2,531 685 2,511.9 0.74%
2003-12-30 0 1.350 1.280 1.360 1.310 1.360 1,920,000 2,594,900 1.3515 2,512 2,382 2,531 2,438 2,531 1,032 2,515.3 0.00%
2003-12-29 0 1.350 1.280 1.370 1.320 1.370 3,225,000 4,366,000 1.3538 2,512 2,382 2,550 2,457 2,550 1,733 2,519.5 0.00%
2003-12-24 0 1.350 1.280 - 1.350 1.350 1,780,000 2,403,000 1.3500 2,512 2,382 - 2,512 2,512 956 2,512.4 0.00%
2003-12-23 0 1.350 1.280 1.360 1.330 1.350 3,315,000 4,469,850 1.3484 2,512 2,382 2,531 2,475 2,512 1,781 2,509.4 0.00%
2003-12-22 0 1.350 1.280 1.360 1.330 1.350 1,875,000 2,529,250 1.3489 2,512 2,382 2,531 2,475 2,512 1,007 2,510.5 0.00%
2003-12-19 0 1.350 1.270 1.360 1.330 1.350 2,980,000 4,018,300 1.3484 2,512 2,364 2,531 2,475 2,512 1,601 2,509.5 0.00%
2003-12-18 0 1.350 1.270 1.360 1.350 1.350 2,460,000 3,321,000 1.3500 2,512 2,364 2,531 2,512 2,512 1,322 2,512.4 0.00%
2003-12-17 0 1.350 1.270 1.360 1.340 1.360 2,825,000 3,817,900 1.3515 2,512 2,364 2,531 2,494 2,531 1,518 2,515.2 0.00%
2003-12-16 0 1.350 1.280 - 1.350 1.360 2,200,000 2,987,700 1.3580 2,512 2,382 - 2,512 2,531 1,182 2,527.4 -0.74%
2003-12-15 0 1.360 1.270 1.370 1.300 1.360 2,880,000 3,914,200 1.3591 2,531 2,364 2,550 2,419 2,531 1,547 2,529.4 0.00%
2003-12-12 0 1.360 1.300 1.360 1.340 1.360 2,615,000 3,538,050 1.3530 2,531 2,419 2,531 2,494 2,531 1,405 2,518.0 0.00%
2003-12-11 0 1.360 1.300 1.370 1.350 1.360 3,030,000 4,119,800 1.3597 2,531 2,419 2,550 2,512 2,531 1,628 2,530.4 0.74%
2003-12-10 0 1.350 1.300 1.360 1.320 1.370 3,160,000 4,284,600 1.3559 2,512 2,419 2,531 2,457 2,550 1,698 2,523.4 -1.46%
2003-12-09 0 1.370 1.300 1.370 1.350 1.370 2,510,000 3,432,800 1.3676 2,550 2,419 2,550 2,512 2,550 1,349 2,545.3 0.74%
2003-12-08 0 1.360 1.300 1.360 1.350 1.370 2,340,000 3,177,600 1.3579 2,531 2,419 2,531 2,512 2,550 1,257 2,527.2 -0.73%
2003-12-05 0 1.370 1.300 1.410 1.350 1.380 2,465,000 3,356,950 1.3618 2,550 2,419 2,624 2,512 2,568 1,325 2,534.5 0.74%
2003-12-04 0 1.360 1.300 1.410 1.330 1.380 3,055,000 4,172,250 1.3657 2,531 2,419 2,624 2,475 2,568 1,642 2,541.7 0.74%
2003-12-03 0 1.350 1.310 1.400 1.320 1.380 3,455,000 4,681,050 1.3549 2,512 2,438 2,605 2,457 2,568 1,856 2,521.5 0.75%
2003-12-02 0 1.340 1.300 1.350 1.310 1.370 3,110,000 4,160,250 1.3377 2,494 2,419 2,512 2,438 2,550 1,671 2,489.6 0.75%
2003-12-01 0 1.330 1.300 1.340 1.300 1.360 2,630,000 3,523,300 1.3397 2,475 2,419 2,494 2,419 2,531 1,413 2,493.2 -1.48%
2003-11-28 0 1.350 1.290 1.360 1.300 1.390 4,980,000 6,640,100 1.3334 2,512 2,401 2,531 2,419 2,587 2,676 2,481.5 -0.74%
2003-11-27 0 1.360 1.310 1.370 1.350 1.370 2,530,000 3,441,150 1.3601 2,531 2,438 2,550 2,512 2,550 1,359 2,531.3 -1.45%
2003-11-26 0 1.380 1.330 1.380 1.330 1.380 3,230,000 4,428,600 1.3711 2,568 2,475 2,568 2,475 2,568 1,736 2,551.7 0.00%
2003-11-25 0 1.380 1.310 1.400 1.310 1.380 4,650,000 6,255,600 1.3453 2,568 2,438 2,605 2,438 2,568 2,499 2,503.7 1.47%
2003-11-24 0 1.360 1.310 1.360 1.370 1.390 3,220,000 4,419,700 1.3726 2,531 2,438 2,531 2,550 2,587 1,730 2,554.5 -1.45%
2003-11-21 0 1.380 1.300 1.420 1.360 1.380 2,395,000 3,299,200 1.3775 2,568 2,419 2,643 2,531 2,568 1,287 2,563.7 -0.72%
2003-11-20 0 1.390 1.330 1.410 1.280 1.410 3,195,000 4,380,300 1.3710 2,587 2,475 2,624 2,382 2,624 1,717 2,551.5 0.72%
2003-11-19 0 1.380 1.320 1.380 1.350 1.380 1,820,000 2,489,100 1.3676 2,568 2,457 2,568 2,512 2,568 978 2,545.3 2.22%
2003-11-18 0 1.350 1.310 1.360 1.350 1.370 2,660,000 3,609,600 1.3570 2,512 2,438 2,531 2,512 2,550 1,429 2,525.5 -1.46%
2003-11-17 0 1.370 1.300 1.390 1.360 1.370 2,060,000 2,820,700 1.3693 2,550 2,419 2,587 2,531 2,550 1,107 2,548.3 -0.72%
2003-11-14 0 1.380 1.330 1.400 1.340 1.380 2,440,000 3,312,000 1.3574 2,568 2,475 2,605 2,494 2,568 1,311 2,526.2 0.73%
2003-11-13 0 1.370 1.280 1.370 1.300 1.370 3,010,000 4,028,200 1.3383 2,550 2,382 2,550 2,419 2,550 1,617 2,490.6 3.79%
2003-11-12 0 1.320 1.270 1.330 1.320 1.330 2,415,000 3,190,600 1.3212 2,457 2,364 2,475 2,457 2,475 1,298 2,458.8 0.00%
2003-11-11 0 1.320 1.280 1.330 1.320 1.350 2,290,000 3,035,600 1.3256 2,457 2,382 2,475 2,457 2,512 1,230 2,467.0 0.76%
2003-11-10 0 1.310 1.280 1.320 1.280 1.330 3,010,000 3,945,000 1.3106 2,438 2,382 2,457 2,382 2,475 1,617 2,439.2 0.77%
2003-11-07 0 1.300 1.280 1.310 1.290 1.310 2,560,000 3,328,500 1.3002 2,419 2,382 2,438 2,401 2,438 1,376 2,419.8 -1.52%
2003-11-06 0 1.320 1.260 1.330 1.280 1.330 3,280,000 4,326,900 1.3192 2,457 2,345 2,475 2,382 2,475 1,762 2,455.1 1.54%
2003-11-05 0 1.300 1.280 1.310 1.300 1.310 2,725,000 3,555,900 1.3049 2,419 2,382 2,438 2,419 2,438 1,464 2,428.5 -0.76%
2003-11-04 0 1.310 1.290 1.320 1.280 1.330 2,455,000 3,229,100 1.3153 2,438 2,401 2,457 2,382 2,475 1,319 2,447.9 0.00%
2003-11-03 0 1.310 1.290 1.320 1.310 1.330 2,510,000 3,302,500 1.3157 2,438 2,401 2,457 2,438 2,475 1,349 2,448.7 0.00%
2003-10-31 0 1.310 1.290 1.320 1.310 1.320 2,840,000 3,729,000 1.3130 2,438 2,401 2,457 2,438 2,457 1,526 2,443.6 -1.50%
2003-10-30 0 1.330 1.300 1.340 1.330 1.330 2,940,000 3,907,700 1.3291 2,475 2,419 2,494 2,475 2,475 1,580 2,473.6 -0.75%
2003-10-29 0 1.340 1.300 1.350 1.330 1.340 2,630,000 3,516,100 1.3369 2,494 2,419 2,512 2,475 2,494 1,413 2,488.1 0.00%
2003-10-28 0 1.340 1.300 1.350 1.330 1.340 2,530,000 3,389,700 1.3398 2,494 2,419 2,512 2,475 2,494 1,359 2,493.5 0.00%
2003-10-27 0 1.340 1.300 1.350 1.310 1.340 3,320,000 4,441,800 1.3379 2,494 2,419 2,512 2,438 2,494 1,784 2,489.9 -0.74%
2003-10-24 0 1.350 1.310 1.350 1.280 1.350 2,570,000 3,375,100 1.3133 2,512 2,438 2,512 2,382 2,512 1,381 2,444.1 1.50%
2003-10-23 0 1.330 1.280 1.340 1.330 1.330 3,330,000 4,428,900 1.3300 2,475 2,382 2,494 2,475 2,475 1,789 2,475.2 -0.75%
2003-10-22 0 1.340 1.310 1.350 1.320 1.380 2,450,000 3,305,200 1.3491 2,494 2,438 2,512 2,457 2,568 1,316 2,510.7 0.00%
2003-10-21 0 1.340 1.310 1.350 1.320 1.340 2,600,000 3,482,000 1.3392 2,494 2,438 2,512 2,457 2,494 1,397 2,492.4 -1.47%
2003-10-20 0 1.360 1.340 1.370 1.350 1.380 2,690,000 3,660,600 1.3608 2,531 2,494 2,550 2,512 2,568 1,445 2,532.6 0.00%
2003-10-17 0 1.360 1.320 1.370 1.320 1.370 3,450,000 4,679,300 1.3563 2,531 2,457 2,550 2,457 2,550 1,854 2,524.2 2.26%
2003-10-16 0 1.330 1.310 1.340 1.320 1.370 2,850,000 3,812,300 1.3376 2,475 2,438 2,494 2,457 2,550 1,531 2,489.5 -0.75%
2003-10-15 0 1.340 1.310 1.350 1.300 1.370 3,190,000 4,286,800 1.3438 2,494 2,438 2,512 2,419 2,550 1,714 2,501.0 -0.74%
2003-10-14 0 1.350 1.300 1.360 1.350 1.350 2,060,000 2,781,000 1.3500 2,512 2,419 2,531 2,512 2,512 1,107 2,512.4 -0.74%
2003-10-13 0 1.360 1.320 1.360 1.330 1.360 3,040,000 4,128,400 1.3580 2,531 2,457 2,531 2,475 2,531 1,633 2,527.4 -0.73%
2003-10-10 0 1.370 1.330 1.380 1.370 1.410 2,430,000 3,341,100 1.3749 2,550 2,475 2,568 2,550 2,624 1,306 2,558.9 -0.72%
2003-10-09 0 1.380 1.330 1.390 1.340 1.410 3,290,000 4,546,200 1.3818 2,568 2,475 2,587 2,494 2,624 1,768 2,571.7 0.73%
2003-10-08 0 1.370 1.330 1.380 1.340 1.390 2,020,000 2,765,800 1.3692 2,550 2,475 2,568 2,494 2,587 1,085 2,548.2 0.00%
2003-10-07 0 1.370 1.330 1.380 1.340 1.400 2,890,000 3,974,400 1.3752 2,550 2,475 2,568 2,494 2,605 1,553 2,559.4 0.00%
2003-10-06 0 1.370 1.320 1.370 1.360 1.400 2,480,000 3,400,500 1.3712 2,550 2,457 2,550 2,531 2,605 1,333 2,551.8 0.00%
2003-10-03 0 1.370 1.330 1.370 1.340 1.370 2,965,000 4,011,500 1.3530 2,550 2,475 2,550 2,494 2,550 1,593 2,517.9 1.48%
2003-10-02 0 1.350 1.320 1.360 1.310 1.380 2,855,000 3,836,200 1.3437 2,512 2,457 2,531 2,438 2,568 1,534 2,500.7 3.05%
2003-09-30 0 1.310 1.250 1.320 1.210 1.330 4,575,000 5,903,500 1.2904 2,438 2,326 2,457 2,252 2,475 2,458 2,401.5 -1.50%
2003-09-29 0 1.330 1.250 1.330 1.280 1.340 3,040,000 4,008,600 1.3186 2,475 2,326 2,475 2,382 2,494 1,633 2,454.0 0.00%
2003-09-26 0 1.330 1.250 1.340 1.290 1.340 3,080,000 4,086,300 1.3267 2,475 2,326 2,494 2,401 2,494 1,655 2,469.1 0.00%
2003-09-25 0 1.330 1.270 1.340 1.260 1.340 2,790,000 3,711,800 1.3304 2,475 2,364 2,494 2,345 2,494 1,499 2,476.0 1.53%
2003-09-24 0 1.310 - 1.320 1.310 1.350 2,540,000 3,364,600 1.3246 2,438 - 2,457 2,438 2,512 1,365 2,465.3 -1.50%
2003-09-23 0 1.330 1.250 1.340 1.330 1.350 2,400,000 3,213,900 1.3391 2,475 2,326 2,494 2,475 2,512 1,290 2,492.2 -0.75%
2003-09-22 0 1.340 - 1.350 1.330 1.350 2,340,000 3,135,400 1.3399 2,494 - 2,512 2,475 2,512 1,257 2,493.7 -0.74%
2003-09-19 0 1.350 1.250 1.370 1.320 1.350 2,390,000 3,186,300 1.3332 2,512 2,326 2,550 2,457 2,512 1,284 2,481.1 1.50%
2003-09-18 0 1.330 1.250 1.330 1.290 1.340 2,290,000 3,035,900 1.3257 2,475 2,326 2,475 2,401 2,494 1,230 2,467.3 -0.75%
2003-09-17 0 1.340 1.300 1.340 1.310 1.360 2,670,000 3,578,700 1.3403 2,494 2,419 2,494 2,438 2,531 1,435 2,494.5 0.75%
2003-09-16 0 1.330 1.230 1.340 1.230 1.340 3,100,000 4,114,300 1.3272 2,475 2,289 2,494 2,289 2,494 1,666 2,470.0 -1.48%
2003-09-15 0 1.350 1.220 1.360 1.240 1.360 2,340,000 3,121,000 1.3338 2,512 2,271 2,531 2,308 2,531 1,257 2,482.2 -0.74%
2003-09-11 0 1.360 1.280 1.360 1.300 1.370 2,610,000 3,525,300 1.3507 2,531 2,382 2,531 2,419 2,550 1,402 2,513.7 0.74%
2003-09-10 0 1.350 1.310 1.370 1.320 1.370 2,620,000 3,527,100 1.3462 2,512 2,438 2,550 2,457 2,550 1,408 2,505.4 -2.88%
2003-09-09 0 1.390 1.340 1.390 1.340 1.390 2,590,000 3,514,150 1.3568 2,587 2,494 2,587 2,494 2,587 1,392 2,525.1 1.46%
2003-09-08 0 1.370 1.310 1.370 1.310 1.370 2,990,000 4,036,200 1.3499 2,550 2,438 2,550 2,438 2,550 1,607 2,512.3 3.01%
2003-09-05 0 1.330 1.310 1.330 1.280 1.360 2,790,000 3,689,850 1.3225 2,475 2,438 2,475 2,382 2,531 1,499 2,461.3 4.72%
2003-09-04 0 1.270 1.180 1.280 1.210 1.290 2,235,000 2,820,750 1.2621 2,364 2,196 2,382 2,252 2,401 1,201 2,348.8 -0.78%
2003-09-03 0 1.280 - 1.290 1.280 1.350 2,210,000 2,854,300 1.2915 2,382 - 2,401 2,382 2,512 1,187 2,403.6 0.00%
2003-09-02 0 1.280 1.230 1.290 1.270 1.360 2,210,000 2,869,600 1.2985 2,382 2,289 2,401 2,364 2,531 1,187 2,416.5 -3.03%
2003-09-01 0 1.320 1.250 1.320 1.210 1.380 2,570,000 3,458,300 1.3456 2,457 2,326 2,457 2,252 2,568 1,381 2,504.3 -5.71%
2003-08-29 0 1.400 1.280 1.400 1.320 1.400 2,545,000 3,396,200 1.3345 2,605 2,382 2,605 2,457 2,605 1,367 2,483.5 5.26%
2003-08-28 0 1.330 - - 1.310 1.330 2,040,000 2,700,000 1.3235 2,475 - - 2,438 2,475 1,096 2,463.2 0.76%
2003-08-27 0 1.320 - 1.340 1.300 1.320 2,445,000 3,195,750 1.3071 2,457 - 2,494 2,419 2,457 1,314 2,432.5 0.76%
2003-08-26 0 1.310 1.300 1.310 1.260 1.320 1,960,000 2,536,800 1.2943 2,438 2,419 2,438 2,345 2,457 1,053 2,408.8 0.00%
2003-08-25 0 1.310 - 1.340 1.250 1.310 2,170,000 2,786,100 1.2839 2,438 - 2,494 2,326 2,438 1,166 2,389.5 3.97%
2003-08-22 0 1.260 - 1.260 1.250 1.260 2,730,000 3,437,800 1.2593 2,345 - 2,345 2,326 2,345 1,467 2,343.6 -3.08%
2003-08-21 0 1.300 - 1.310 1.220 1.320 2,280,000 2,958,700 1.2977 2,419 - 2,438 2,271 2,457 1,225 2,415.1 2.36%
2003-08-20 0 1.270 - 1.280 1.200 1.300 2,390,000 3,050,300 1.2763 2,364 - 2,382 2,233 2,419 1,284 2,375.2 1.60%
2003-08-19 0 1.250 - 1.250 1.260 1.320 2,680,000 3,445,400 1.2856 2,326 - 2,326 2,345 2,457 1,440 2,392.6 -3.10%
2003-08-18 0 1.290 - 1.290 1.290 1.320 1,190,000 1,550,100 1.3026 2,401 - 2,401 2,401 2,457 639 2,424.2 -2.27%
2003-08-15 0 1.320 - 1.320 1.300 1.340 2,350,000 3,124,400 1.3295 2,457 - 2,457 2,419 2,494 1,263 2,474.4 -0.75%
2003-08-14 0 1.330 - 1.340 1.290 1.330 1,280,000 1,693,300 1.3229 2,475 - 2,494 2,401 2,475 688 2,462.0 -1.48%
2003-08-13 0 1.350 - 1.360 1.350 1.360 2,005,000 2,716,550 1.3549 2,512 - 2,531 2,512 2,531 1,077 2,521.5 -1.46%
2003-08-12 0 1.370 - 1.380 1.360 1.390 1,315,000 1,811,950 1.3779 2,550 - 2,568 2,531 2,587 707 2,564.4 -0.72%
2003-08-11 0 1.380 - 1.380 1.350 1.400 1,990,000 2,756,900 1.3854 2,568 - 2,568 2,512 2,605 1,069 2,578.3 0.00%
2003-08-08 0 1.380 - 1.390 1.380 1.400 1,355,000 1,888,250 1.3935 2,568 - 2,587 2,568 2,605 728 2,593.5 -0.72%
2003-08-07 0 1.390 - 1.400 1.390 1.420 2,030,000 2,858,300 1.4080 2,587 - 2,605 2,587 2,643 1,091 2,620.4 -1.42%
2003-08-06 0 1.410 - 1.420 1.360 1.420 3,070,000 4,317,400 1.4063 2,624 - 2,643 2,531 2,643 1,650 2,617.3 1.44%
2003-08-05 0 1.390 - 1.390 1.380 1.430 1,640,000 2,282,600 1.3918 2,587 - 2,587 2,568 2,661 881 2,590.3 -2.80%
2003-08-04 0 1.430 - 1.440 1.400 1.430 1,600,000 2,261,800 1.4136 2,661 - 2,680 2,605 2,661 860 2,630.9 1.42%
2003-08-01 0 1.410 - 1.410 1.350 1.410 2,250,000 3,135,300 1.3935 2,624 - 2,624 2,512 2,624 1,209 2,593.3 4.44%
2003-07-31 0 1.350 - 1.360 1.350 1.430 2,110,000 2,928,800 1.3881 2,512 - 2,531 2,512 2,661 1,134 2,583.3 -4.26%
2003-07-30 0 1.410 - 1.420 1.400 1.430 1,755,000 2,480,750 1.4135 2,624 - 2,643 2,605 2,661 943 2,630.7 0.00%
2003-07-29 0 1.410 - 1.410 1.400 1.430 1,870,000 2,659,000 1.4219 2,624 - 2,624 2,605 2,661 1,005 2,646.3 0.00%
2003-07-28 0 1.410 - 1.420 1.410 1.440 1,750,000 2,497,000 1.4269 2,624 - 2,643 2,624 2,680 940 2,655.5 -0.70%
2003-07-25 0 1.420 1.350 1.430 1.420 1.440 1,610,000 2,297,900 1.4273 2,643 2,512 2,661 2,643 2,680 865 2,656.2 2.90%
2003-07-24 0 1.380 - 1.400 1.380 1.390 2,220,000 3,079,900 1.3873 2,568 - 2,605 2,568 2,587 1,193 2,581.9 -3.50%
2003-07-23 0 1.430 - 1.440 1.400 1.430 1,460,000 2,073,600 1.4203 2,661 - 2,680 2,605 2,661 784 2,643.2 0.00%
2003-07-22 0 1.430 - 1.440 1.370 1.430 1,710,000 2,443,800 1.4291 2,661 - 2,680 2,550 2,661 919 2,659.7 2.14%
2003-07-21 0 1.400 - 1.440 1.400 1.430 1,880,000 2,669,400 1.4199 2,605 - 2,680 2,605 2,661 1,010 2,642.5 -2.78%
2003-07-18 0 1.440 - 1.440 1.430 1.440 1,405,000 2,018,050 1.4363 2,680 - 2,680 2,661 2,680 755 2,673.1 1.41%
2003-07-17 0 1.420 - 1.450 1.420 1.440 700,000 998,000 1.4257 2,643 - 2,699 2,643 2,680 376 2,653.4 -1.39%
2003-07-16 0 1.440 - 1.450 1.410 1.440 1,940,000 2,765,800 1.4257 2,680 - 2,699 2,624 2,680 1,042 2,653.3 2.13%
2003-07-15 0 1.410 - 1.420 1.400 1.430 1,310,000 1,841,300 1.4056 2,624 - 2,643 2,605 2,661 704 2,615.9 0.71%
2003-07-14 0 1.400 - 1.440 1.400 1.430 1,835,000 2,584,750 1.4086 2,605 - 2,680 2,605 2,661 986 2,621.5 0.00%
2003-07-11 0 1.400 - 1.400 1.400 1.400 1,450,000 2,030,000 1.4000 2,605 - 2,605 2,605 2,605 779 2,605.5 -0.71%
2003-07-10 0 1.410 - 1.420 1.410 1.410 1,550,000 2,185,500 1.4100 2,624 - 2,643 2,624 2,624 833 2,624.1 -0.70%
2003-07-09 0 1.420 - 1.430 1.420 1.430 1,155,000 1,640,450 1.4203 2,643 - 2,661 2,643 2,661 621 2,643.3 -1.39%
2003-07-08 0 1.440 - 1.440 1.440 1.460 1,410,000 2,043,100 1.4490 2,680 - 2,680 2,680 2,717 758 2,696.7 -1.37%
2003-07-07 0 1.460 - 1.470 1.460 1.470 1,160,000 1,695,400 1.4616 2,717 - 2,736 2,717 2,736 623 2,720.0 0.69%
2003-07-04 0 1.450 - 1.450 1.440 1.470 1,905,000 2,760,950 1.4493 2,699 - 2,699 2,680 2,736 1,024 2,697.3 -0.68%
2003-07-03 0 1.460 - 1.460 1.430 1.480 910,000 1,322,600 1.4534 2,717 - 2,717 2,661 2,754 489 2,704.9 0.00%
2003-07-02 0 1.460 - 1.460 1.460 1.490 1,610,000 2,393,200 1.4865 2,717 - 2,717 2,717 2,773 865 2,766.4 -2.01%
2003-06-30 0 1.490 - 1.490 1.490 1.500 830,000 1,238,300 1.4919 2,773 - 2,773 2,773 2,792 446 2,776.6 0.00%
2003-06-27 0 1.490 1.370 1.490 1.470 1.500 1,240,000 1,847,600 1.4900 2,773 2,550 2,773 2,736 2,792 666 2,773.0 1.36%
2003-06-26 0 1.470 1.370 1.490 1.470 1.470 1,045,000 1,536,150 1.4700 2,736 2,550 2,773 2,736 2,736 562 2,735.8 0.00%
2003-06-25 0 1.470 1.380 1.490 1.470 1.490 1,150,000 1,695,500 1.4743 2,736 2,568 2,773 2,736 2,773 618 2,743.9 -1.34%
2003-06-24 0 1.490 1.370 1.490 1.370 1.490 1,300,000 1,917,900 1.4753 2,773 2,550 2,773 2,550 2,773 699 2,745.7 0.68%
2003-06-23 0 1.480 - 1.480 1.450 1.480 530,000 783,500 1.4783 2,754 - 2,754 2,699 2,754 285 2,751.2 0.00%
2003-06-20 0 1.480 1.360 1.490 1.460 1.480 810,000 1,192,350 1.4720 2,754 2,531 2,773 2,717 2,754 435 2,739.6 0.00%
2003-06-19 0 1.480 1.380 1.500 1.400 1.480 640,000 936,000 1.4625 2,754 2,568 2,792 2,605 2,754 344 2,721.8 0.68%
2003-06-18 0 1.470 1.390 1.480 1.450 1.470 605,000 884,200 1.4615 2,736 2,587 2,754 2,699 2,736 325 2,719.9 0.68%
2003-06-17 0 1.460 1.360 1.470 1.460 1.460 510,000 744,600 1.4600 2,717 2,531 2,736 2,717 2,717 274 2,717.2 0.00%
2003-06-16 0 1.460 1.370 1.460 1.450 1.460 705,000 1,025,150 1.4541 2,717 2,550 2,717 2,699 2,717 379 2,706.2 0.69%
2003-06-13 0 1.450 1.360 1.460 1.450 1.460 450,000 652,900 1.4509 2,699 2,531 2,717 2,699 2,717 242 2,700.2 0.00%
2003-06-12 0 1.450 1.380 1.450 1.440 1.450 590,000 855,200 1.4495 2,699 2,568 2,699 2,680 2,699 317 2,697.6 0.69%
2003-06-11 0 1.440 1.440 1.470 1.430 1.440 625,000 899,400 1.4390 2,680 2,680 2,736 2,661 2,680 336 2,678.2 0.00%
2003-06-10 0 1.440 1.360 1.440 1.400 1.440 470,000 675,700 1.4377 2,680 2,531 2,680 2,605 2,680 253 2,675.6 0.00%
2003-06-09 0 1.440 1.370 1.440 1.440 1.440 655,000 943,200 1.4400 2,680 2,550 2,680 2,680 2,680 352 2,679.9 0.00%
2003-06-06 0 1.440 1.370 1.470 1.420 1.440 535,000 765,050 1.4300 2,680 2,550 2,736 2,643 2,680 287 2,661.3 0.70%
2003-06-05 0 1.430 1.370 1.460 1.430 1.430 670,000 958,100 1.4300 2,661 2,550 2,717 2,661 2,661 360 2,661.3 0.70%
2003-06-03 0 1.420 1.370 1.430 1.420 1.420 685,000 972,700 1.4200 2,643 2,550 2,661 2,643 2,643 368 2,642.7 -0.70%
2003-06-02 0 1.430 1.370 1.430 1.430 1.430 780,000 1,115,400 1.4300 2,661 2,550 2,661 2,661 2,661 419 2,661.3 0.00%
2003-05-30 0 1.430 1.370 1.430 1.430 1.430 940,000 1,344,200 1.4300 2,661 2,550 2,661 2,661 2,661 505 2,661.3 0.70%
2003-05-29 0 1.420 1.370 1.420 1.420 1.420 840,000 1,192,800 1.4200 2,643 2,550 2,643 2,643 2,643 451 2,642.7 -1.39%
2003-05-28 0 1.440 1.370 1.480 1.430 1.440 820,000 1,175,500 1.4335 2,680 2,550 2,754 2,661 2,680 441 2,667.9 0.70%
2003-05-27 0 1.430 1.390 1.440 1.400 1.450 895,000 1,278,150 1.4281 2,661 2,587 2,680 2,605 2,699 481 2,657.8 -2.72%
2003-05-26 0 1.470 1.430 1.500 1.430 1.470 700,000 1,014,000 1.4486 2,736 2,661 2,792 2,661 2,736 376 2,695.9 1.38%
2003-05-23 0 1.450 1.350 1.510 1.440 1.460 840,000 1,218,500 1.4506 2,699 2,512 2,810 2,680 2,717 451 2,699.7 0.69%
2003-05-22 0 1.440 1.360 1.440 1.370 1.440 615,000 876,750 1.4256 2,680 2,531 2,680 2,550 2,680 330 2,653.2 0.70%
2003-05-21 0 1.430 1.350 1.450 1.420 1.440 1,000,000 1,431,000 1.4310 2,661 2,512 2,699 2,643 2,680 537 2,663.2 0.00%
2003-05-20 0 1.430 1.360 1.450 1.430 1.430 1,010,000 1,444,300 1.4300 2,661 2,531 2,699 2,661 2,661 543 2,661.3 0.00%
2003-05-19 0 1.430 1.360 1.440 1.430 1.430 600,000 858,000 1.4300 2,661 2,531 2,680 2,661 2,661 322 2,661.3 1.42%
2003-05-16 0 1.410 1.360 1.410 1.380 1.430 845,000 1,193,650 1.4126 2,624 2,531 2,624 2,568 2,661 454 2,629.0 -1.40%
2003-05-15 0 1.430 1.370 1.440 1.410 1.430 1,360,000 1,929,600 1.4188 2,661 2,550 2,680 2,624 2,661 731 2,640.5 0.00%
2003-05-14 0 1.430 1.370 1.440 1.370 1.430 905,000 1,284,650 1.4195 2,661 2,550 2,680 2,550 2,661 486 2,641.8 0.00%
2003-05-13 0 1.430 1.430 1.440 1.430 1.430 1,420,000 2,030,600 1.4300 2,661 2,661 2,680 2,661 2,661 763 2,661.3 0.00%
2003-05-12 0 1.430 1.370 1.430 1.430 1.430 920,000 1,315,600 1.4300 2,661 2,550 2,661 2,661 2,661 494 2,661.3 0.00%
2003-05-09 0 1.430 1.370 1.430 1.350 1.430 1,120,000 1,586,800 1.4168 2,661 2,550 2,661 2,512 2,661 602 2,636.7 0.00%
2003-05-07 0 1.430 1.350 1.440 1.400 1.430 1,560,000 2,215,100 1.4199 2,661 2,512 2,680 2,605 2,661 838 2,642.6 -1.38%
2003-05-06 0 1.450 1.400 1.450 1.340 1.450 830,000 1,136,250 1.3690 2,699 2,605 2,699 2,494 2,699 446 2,547.8 5.07%
2003-05-05 0 1.380 1.330 1.390 1.380 1.410 695,000 966,550 1.3907 2,568 2,475 2,587 2,568 2,624 373 2,588.2 -0.72%
2003-05-02 0 1.390 1.330 1.400 1.390 1.400 755,000 1,054,300 1.3964 2,587 2,475 2,605 2,587 2,605 406 2,598.8 -0.71%
2003-04-30 0 1.400 1.400 - 1.390 1.400 1,470,000 2,043,350 1.3900 2,605 2,605 - 2,587 2,605 790 2,586.9 0.00%
2003-04-29 0 1.400 1.350 1.400 1.390 1.400 905,000 1,258,950 1.3911 2,605 2,512 2,605 2,587 2,605 486 2,588.9 0.72%
2003-04-28 0 1.390 1.320 1.400 1.380 1.390 1,870,000 2,596,400 1.3884 2,587 2,457 2,605 2,568 2,587 1,005 2,584.0 -0.71%
2003-04-25 0 1.400 1.320 1.400 1.360 1.400 1,820,000 2,513,300 1.3809 2,605 2,457 2,605 2,531 2,605 978 2,570.0 0.00%
2003-04-24 0 1.400 1.320 1.400 1.350 1.400 1,390,000 1,933,000 1.3906 2,605 2,457 2,605 2,512 2,605 747 2,588.1 0.72%
2003-04-23 0 1.390 1.320 1.400 1.380 1.390 1,875,000 2,593,250 1.3831 2,587 2,457 2,605 2,568 2,587 1,007 2,574.0 0.00%
2003-04-22 0 1.390 1.320 1.400 1.370 1.390 960,000 1,332,400 1.3879 2,587 2,457 2,605 2,550 2,587 516 2,583.0 -0.71%
2003-04-17 0 1.400 1.350 1.410 1.360 1.400 2,075,000 2,879,800 1.3879 2,605 2,512 2,624 2,531 2,605 1,115 2,582.9 0.00%
2003-04-16 0 1.400 1.330 1.400 1.350 1.400 820,000 1,142,800 1.3937 2,605 2,475 2,605 2,512 2,605 441 2,593.7 0.72%
2003-04-15 0 1.390 1.330 1.390 1.380 1.390 1,180,000 1,633,700 1.3845 2,587 2,475 2,587 2,568 2,587 634 2,576.6 0.00%
2003-04-14 0 1.390 1.380 1.420 1.390 1.390 590,000 820,100 1.3900 2,587 2,568 2,643 2,587 2,587 317 2,586.9 -0.71%
2003-04-11 0 1.400 1.320 1.420 1.370 1.410 1,220,000 1,685,000 1.3811 2,605 2,457 2,643 2,550 2,624 656 2,570.4 -0.71%
2003-04-10 0 1.410 1.320 1.410 1.380 1.410 675,000 931,750 1.3804 2,624 2,457 2,624 2,568 2,624 363 2,569.0 -0.70%
2003-04-09 0 1.420 1.330 1.420 1.370 1.420 515,000 710,600 1.3798 2,643 2,475 2,643 2,550 2,643 277 2,567.9 2.90%
2003-04-08 0 1.380 1.300 1.390 1.370 1.380 430,000 589,400 1.3707 2,568 2,419 2,587 2,550 2,568 231 2,551.0 -0.72%
2003-04-07 0 1.390 1.330 1.390 1.370 1.390 580,000 798,800 1.3772 2,587 2,475 2,587 2,550 2,587 312 2,563.1 0.00%
2003-04-04 0 1.390 1.320 1.390 1.380 1.390 1,030,000 1,421,450 1.3800 2,587 2,457 2,587 2,568 2,587 553 2,568.4 -0.71%
2003-04-03 0 1.400 1.350 1.400 1.350 1.400 905,000 1,259,400 1.3916 2,605 2,512 2,605 2,512 2,605 486 2,589.9 -1.41%
2003-04-02 0 1.420 1.320 1.420 1.360 1.420 475,000 654,700 1.3783 2,643 2,457 2,643 2,531 2,643 255 2,565.1 2.16%
2003-04-01 0 1.390 1.320 1.380 1.360 1.390 650,000 889,600 1.3686 2,587 2,457 2,568 2,531 2,587 349 2,547.1 -2.11%
2003-03-31 0 1.420 1.330 1.420 1.330 1.420 1,175,000 1,625,300 1.3832 2,643 2,475 2,643 2,475 2,643 631 2,574.3 5.19%
2003-03-28 0 1.350 1.300 1.360 1.310 1.370 1,185,000 1,590,950 1.3426 2,512 2,419 2,531 2,438 2,550 637 2,498.6 -3.57%
2003-03-27 0 1.400 1.360 1.400 1.370 1.400 415,000 575,800 1.3875 2,605 2,531 2,605 2,550 2,605 223 2,582.2 1.45%
2003-03-26 0 1.380 1.360 1.380 1.370 1.400 1,115,000 1,546,500 1.3870 2,568 2,531 2,568 2,550 2,605 599 2,581.3 0.00%
2003-03-25 0 1.380 1.370 1.380 1.380 1.380 700,000 966,800 1.3811 2,568 2,550 2,568 2,568 2,568 376 2,570.4 -0.72%
2003-03-24 0 1.390 1.360 1.400 1.370 1.390 705,000 971,450 1.3779 2,587 2,531 2,605 2,550 2,587 379 2,564.4 0.72%
2003-03-21 0 1.380 1.390 1.410 1.370 1.420 1,295,000 1,811,500 1.3988 2,568 2,587 2,624 2,550 2,643 696 2,603.3 0.00%
2003-03-20 0 1.380 1.360 1.380 1.360 1.390 235,000 322,600 1.3728 2,568 2,531 2,568 2,531 2,587 126 2,554.8 0.00%
2003-03-19 0 1.380 1.380 1.390 1.380 1.400 855,000 1,182,300 1.3828 2,568 2,568 2,587 2,568 2,605 459 2,573.5 -2.82%
2003-03-18 0 1.420 1.380 1.420 1.420 1.440 600,000 852,600 1.4210 2,643 2,568 2,643 2,643 2,680 322 2,644.6 2.90%
2003-03-17 0 1.380 1.370 1.390 1.380 1.390 335,000 462,350 1.3801 2,568 2,550 2,587 2,568 2,587 180 2,568.6 0.00%
2003-03-14 0 1.380 1.370 1.390 1.380 1.400 880,000 1,224,400 1.3914 2,568 2,550 2,587 2,568 2,605 473 2,589.4 -0.72%
2003-03-13 0 1.390 1.370 1.400 1.380 1.410 645,000 896,650 1.3902 2,587 2,550 2,605 2,568 2,624 347 2,587.2 1.46%
2003-03-12 0 1.370 1.360 1.380 1.370 1.380 1,580,000 2,167,400 1.3718 2,550 2,531 2,568 2,550 2,568 849 2,553.0 -0.72%
2003-03-11 0 1.380 1.360 1.390 1.320 1.380 850,000 1,170,500 1.3771 2,568 2,531 2,587 2,457 2,568 457 2,562.8 -1.43%
2003-03-10 0 1.400 1.380 1.410 1.380 1.400 655,000 916,400 1.3991 2,605 2,568 2,624 2,568 2,605 352 2,603.8 0.00%
2003-03-07 0 1.400 1.390 1.400 1.360 1.400 840,000 1,164,550 1.3864 2,605 2,587 2,605 2,531 2,605 451 2,580.1 0.00%
2003-03-06 0 1.400 1.390 1.400 1.390 1.410 480,000 671,700 1.3994 2,605 2,587 2,605 2,587 2,624 258 2,604.3 -0.71%
2003-03-05 0 1.410 1.390 1.420 1.400 1.430 445,000 628,100 1.4115 2,624 2,587 2,643 2,605 2,661 239 2,626.8 -0.70%
2003-03-04 0 1.420 1.390 1.420 1.390 1.440 500,000 710,700 1.4214 2,643 2,587 2,643 2,587 2,680 269 2,645.3 -1.39%
2003-03-03 0 1.440 1.400 1.440 1.380 1.450 1,135,000 1,615,100 1.4230 2,680 2,605 2,680 2,568 2,699 610 2,648.3 2.13%
2003-02-28 0 1.410 1.390 1.410 1.430 1.450 760,000 1,094,000 1.4395 2,624 2,587 2,624 2,661 2,699 408 2,679.0 -2.08%
2003-02-27 0 1.440 1.400 1.440 1.430 1.440 540,000 774,200 1.4337 2,680 2,605 2,680 2,661 2,680 290 2,668.2 -0.69%
2003-02-26 0 1.450 1.440 1.460 1.440 1.470 710,000 1,032,450 1.4542 2,699 2,680 2,717 2,680 2,736 382 2,706.3 0.69%
2003-02-25 0 1.440 1.420 1.440 1.430 1.480 770,000 1,107,700 1.4386 2,680 2,643 2,680 2,661 2,754 414 2,677.3 -0.69%
2003-02-24 0 1.450 1.430 1.460 1.440 1.470 465,000 678,550 1.4592 2,699 2,661 2,717 2,680 2,736 250 2,715.8 0.69%
2003-02-21 0 1.440 1.410 1.450 1.420 1.450 930,000 1,338,400 1.4391 2,680 2,624 2,699 2,643 2,699 500 2,678.3 -0.69%
2003-02-20 0 1.450 1.430 1.450 1.410 1.450 535,000 764,400 1.4288 2,699 2,661 2,699 2,624 2,699 287 2,659.1 2.11%
2003-02-19 0 1.420 1.420 1.430 1.420 1.450 460,000 659,100 1.4328 2,643 2,643 2,661 2,643 2,699 247 2,666.6 -2.07%
2003-02-18 0 1.450 1.410 1.450 1.440 1.460 615,000 889,500 1.4463 2,699 2,624 2,699 2,680 2,717 330 2,691.7 2.84%
2003-02-17 0 1.410 1.400 1.420 1.410 1.440 555,000 791,400 1.4259 2,624 2,605 2,643 2,624 2,680 298 2,653.8 1.44%
2003-02-14 0 1.390 - 1.410 1.390 1.450 675,000 967,150 1.4328 2,587 - 2,624 2,587 2,699 363 2,666.6 -4.79%
2003-02-13 0 1.460 1.450 1.460 1.450 1.480 605,000 884,850 1.4626 2,717 2,699 2,717 2,699 2,754 325 2,721.9 0.00%
2003-02-12 0 1.460 1.440 1.460 1.410 1.460 1,190,000 1,694,000 1.4235 2,717 2,680 2,717 2,624 2,717 639 2,649.3 2.82%
2003-02-11 0 1.420 1.400 1.420 1.400 1.430 1,490,000 2,110,950 1.4167 2,643 2,605 2,643 2,605 2,661 801 2,636.7 1.43%
2003-02-10 0 1.400 1.400 1.420 1.400 1.430 825,000 1,165,450 1.4127 2,605 2,605 2,643 2,605 2,661 443 2,629.1 0.00%
2003-02-07 0 1.400 1.390 1.440 1.400 1.430 870,000 1,240,700 1.4261 2,605 2,587 2,680 2,605 2,661 467 2,654.1 -0.71%
2003-02-06 0 1.410 1.390 1.410 1.400 1.440 815,000 1,164,100 1.4283 2,624 2,587 2,624 2,605 2,680 438 2,658.2 -0.70%
2003-02-05 0 1.420 1.410 1.430 1.420 1.440 820,000 1,175,300 1.4333 2,643 2,624 2,661 2,643 2,680 441 2,667.5 3.65%
2003-02-04 0 1.370 1.370 1.470 1.370 1.370 40,000 54,800 1.3700 2,550 2,550 2,736 2,550 2,550 21 2,549.7 -4.20%
2003-01-30 0 1.430 1.400 - 1.380 1.430 795,000 1,116,900 1.4049 2,661 2,605 - 2,568 2,661 427 2,614.6 2.14%
2003-01-29 0 1.400 1.380 1.400 1.380 1.400 975,000 1,362,350 1.3973 2,605 2,568 2,605 2,568 2,605 524 2,600.4 1.45%
2003-01-28 0 1.380 1.360 1.380 1.330 1.380 1,605,000 2,180,300 1.3584 2,568 2,531 2,568 2,475 2,568 862 2,528.2 2.99%
2003-01-27 0 1.340 1.330 1.340 1.330 1.360 1,425,000 1,917,800 1.3458 2,494 2,475 2,494 2,475 2,531 766 2,504.7 -0.74%
2003-01-24 0 1.350 1.330 1.350 1.330 1.350 475,000 634,450 1.3357 2,512 2,475 2,512 2,475 2,512 255 2,485.8 0.75%
2003-01-23 0 1.340 1.330 1.340 1.310 1.350 960,000 1,276,700 1.3299 2,494 2,475 2,494 2,438 2,512 516 2,475.0 0.75%
2003-01-22 0 1.330 1.320 1.330 1.300 1.330 1,020,000 1,344,550 1.3182 2,475 2,457 2,475 2,419 2,475 548 2,453.2 2.31%
2003-01-21 0 1.300 1.290 1.310 1.290 1.310 755,000 979,400 1.2972 2,419 2,401 2,438 2,401 2,438 406 2,414.2 0.78%
2003-01-20 0 1.290 1.290 1.300 1.290 1.300 340,000 441,300 1.2979 2,401 2,401 2,419 2,401 2,419 183 2,415.6 -0.77%
2003-01-17 0 1.300 1.290 1.300 1.270 1.300 1,260,000 1,612,500 1.2798 2,419 2,401 2,419 2,364 2,419 677 2,381.7 1.56%
2003-01-16 0 1.280 1.270 1.280 1.270 1.280 420,000 535,800 1.2757 2,382 2,364 2,382 2,364 2,382 226 2,374.2 2.40%
2003-01-15 0 1.250 1.230 1.260 1.210 1.250 850,000 1,044,200 1.2285 2,326 2,289 2,345 2,252 2,326 457 2,286.3 4.17%
2003-01-14 0 1.200 1.190 1.200 1.100 1.210 860,000 1,010,800 1.1753 2,233 2,215 2,233 2,047 2,252 462 2,187.4 2.56%
2003-01-13 0 1.170 1.160 1.180 1.150 1.170 1,030,000 1,202,400 1.1674 2,177 2,159 2,196 2,140 2,177 553 2,172.6 1.74%
2003-01-10 0 1.150 1.130 1.150 1.120 1.180 450,000 512,900 1.1398 2,140 2,103 2,140 2,084 2,196 242 2,121.2 0.00%
2003-01-09 0 1.150 1.140 1.150 1.140 1.160 200,000 229,100 1.1455 2,140 2,122 2,140 2,122 2,159 107 2,131.9 0.88%
2003-01-08 0 1.140 1.130 1.160 1.130 1.150 260,000 295,200 1.1354 2,122 2,103 2,159 2,103 2,140 140 2,113.0 0.88%
2003-01-07 0 1.130 1.100 1.130 1.100 1.140 525,000 589,850 1.1235 2,103 2,047 2,103 2,047 2,122 282 2,091.0 -1.74%
2003-01-06 0 1.150 1.140 1.150 1.100 1.160 580,000 665,050 1.1466 2,140 2,122 2,140 2,047 2,159 312 2,134.0 2.68%
2003-01-03 0 1.120 1.110 1.120 1.090 1.120 695,000 768,500 1.1058 2,084 2,066 2,084 2,029 2,084 373 2,057.9 2.75%
2003-01-02 0 1.090 1.080 1.100 1.060 1.090 615,000 664,150 1.0799 2,029 2,010 2,047 1,973 2,029 330 2,009.8 3.81%
2002-12-31 0 1.050 1.030 1.080 - - 0 0 - 1,954 1,917 2,010 - - 0 - 0.00%
2002-12-30 0 1.050 1.040 1.090 1.030 1.050 185,000 193,550 1.0462 1,954 1,936 2,029 1,917 1,954 99 1,947.1 -0.94%
2002-12-27 0 1.060 1.050 1.090 1.040 1.060 75,000 79,300 1.0573 1,973 1,954 2,029 1,936 1,973 40 1,967.8 -1.85%
2002-12-24 0 1.080 1.080 1.090 1.050 1.080 565,000 599,100 1.0604 2,010 2,010 2,029 1,954 2,010 304 1,973.4 2.86%
2002-12-23 0 1.050 1.040 1.050 1.000 1.050 1,170,000 1,187,450 1.0149 1,954 1,936 1,954 1,861 1,954 629 1,888.8 2.94%
2002-12-20 0 1.020 1.000 1.020 0.950 1.040 1,790,000 1,780,950 0.9949 1,898 1,861 1,898 1,768 1,936 962 1,851.7 -0.97%
2002-12-19 0 1.030 1.020 1.050 1.010 1.030 890,000 900,600 1.0119 1,917 1,898 1,954 1,880 1,917 478 1,883.2 4.04%
2002-12-18 0 0.990 0.990 1.030 0.960 1.010 695,000 694,250 0.9989 1,842 1,842 1,917 1,787 1,880 373 1,859.1 -2.94%
2002-12-17 0 1.020 1.010 1.020 1.010 1.040 755,000 769,850 1.0197 1,898 1,880 1,898 1,880 1,936 406 1,897.7 2.00%
2002-12-16 0 1.000 1.000 1.080 0.990 1.010 150,000 150,200 1.0013 1,861 1,861 2,010 1,842 1,880 81 1,863.6 1.01%
2002-12-13 0 0.990 0.990 1.060 0.980 1.050 1,365,000 1,371,600 1.0048 1,842 1,842 1,973 1,824 1,954 733 1,870.1 4.21%
2002-12-12 0 0.950 0.950 - 0.930 0.970 485,000 453,850 0.9358 1,768 1,768 - 1,731 1,805 261 1,741.5 6.74%
2002-12-11 0 0.890 0.890 - 0.860 0.860 500,000 430,000 0.8600 1,656 1,656 - 1,601 1,601 269 1,600.5 4.71%
2002-12-10 0 0.850 0.850 - 0.780 0.850 440,000 348,800 0.7927 1,582 1,582 - 1,452 1,582 236 1,475.3 6.25%
2002-12-09 0 0.800 0.790 - 0.760 0.800 1,050,000 821,300 0.7822 1,489 1,470 - 1,414 1,489 564 1,455.7 3.90%
2002-12-06 0 0.770 0.770 - 0.760 0.760 710,000 539,600 0.7600 1,433 1,433 - 1,414 1,414 382 1,414.4 2.67%
2002-12-05 0 0.750 0.750 - 0.750 0.800 705,000 529,000 0.7504 1,396 1,396 - 1,396 1,489 379 1,396.5 1.35%
2002-12-04 0 0.740 0.740 - 0.740 0.740 550,000 407,000 0.7400 1,377 1,377 - 1,377 1,377 296 1,377.2 0.00%
2002-12-03 0 0.740 0.740 - 0.740 0.740 440,000 325,600 0.7400 1,377 1,377 - 1,377 1,377 236 1,377.2 0.00%
2002-12-02 0 0.740 0.740 - 0.730 0.740 370,000 271,800 0.7346 1,377 1,377 - 1,359 1,377 199 1,367.1 1.37%
2002-11-29 0 0.730 0.730 - 0.690 0.710 600,000 419,000 0.6983 1,359 1,359 - 1,284 1,321 322 1,299.6 -1.35%
2002-11-28 0 0.740 0.740 - 0.730 0.730 510,000 372,300 0.7300 1,377 1,377 - 1,359 1,359 274 1,358.6 -3.90%
2002-11-27 0 0.770 0.770 - 0.690 0.690 690,000 476,100 0.6900 1,433 1,433 - 1,284 1,284 371 1,284.1 1.32%
2002-11-26 0 0.760 0.730 - 0.660 0.760 345,000 232,100 0.6728 1,414 1,359 - 1,228 1,414 185 1,252.0 11.76%
2002-11-25 0 0.680 0.680 0.710 0.630 0.690 1,400,000 913,700 0.6526 1,266 1,266 1,321 1,172 1,284 752 1,214.6 3.03%
2002-11-22 0 0.660 0.650 0.700 0.630 0.660 1,360,000 891,600 0.6556 1,228 1,210 1,303 1,172 1,228 731 1,220.1 0.00%
2002-11-21 0 0.660 0.650 0.700 0.620 0.670 2,860,000 1,864,800 0.6520 1,228 1,210 1,303 1,154 1,247 1,537 1,213.5 -1.49%
2002-11-20 0 0.670 0.670 - 0.590 0.670 2,985,000 1,899,050 0.6362 1,247 1,247 - 1,098 1,247 1,604 1,184.0 0.00%
2002-11-19 0 0.670 0.670 0.770 0.650 0.700 1,070,000 711,400 0.6649 1,247 1,247 1,433 1,210 1,303 575 1,237.4 4.69%
2002-11-18 0 0.640 0.640 0.670 0.610 0.670 1,185,000 745,900 0.6295 1,191 1,191 1,247 1,135 1,247 637 1,171.5 3.23%
2002-11-15 0 0.620 0.620 0.650 0.440 0.700 1,250,000 730,000 0.5840 1,154 1,154 1,210 818.9 1,303 672 1,086.9

Webb-site Database - Powered By Linux Group

Back to top