BeijingWest Industries International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02339  2003-10-10    
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
2026-03-25 0 4.500 4.500 4.540 4.220 4.560 1,782,000 7,919,900 4.4444 4.500 4.500 4.540 4.220 4.560 1,782,000 4.4444 6.89%
2026-03-24 0 4.210 4.210 4.240 4.120 4.410 1,326,000 5,625,620 4.2425 4.210 4.210 4.240 4.120 4.410 1,326,000 4.2425 -0.71%
2026-03-23 0 4.240 4.200 4.240 4.180 4.590 2,238,320 9,690,726 4.3295 4.240 4.200 4.240 4.180 4.590 2,238,320 4.3295 -7.63%
2026-03-20 0 4.590 4.570 4.630 4.530 4.810 1,932,800 9,000,740 4.6568 4.590 4.570 4.630 4.530 4.810 1,932,800 4.6568 -4.18%
2026-03-19 0 4.790 4.790 4.860 4.770 4.990 1,184,800 5,772,624 4.8722 4.790 4.790 4.860 4.770 4.990 1,184,800 4.8722 -4.01%
2026-03-18 0 4.990 4.990 5.000 4.990 5.200 2,748,640 13,980,504 5.0863 4.990 4.990 5.000 4.990 5.200 2,748,640 5.0863 0.60%
2026-03-17 0 4.960 4.960 5.040 4.960 5.340 2,898,000 14,965,612 5.1641 4.960 4.960 5.040 4.960 5.340 2,898,000 5.1641 -0.60%
2026-03-16 0 4.990 4.930 4.990 4.600 5.150 3,215,200 15,984,264 4.9715 4.990 4.930 4.990 4.600 5.150 3,215,200 4.9715 6.62%
2026-03-13 0 4.680 4.690 4.710 4.590 4.990 2,032,000 9,602,700 4.7257 4.680 4.690 4.710 4.590 4.990 2,032,000 4.7257 -5.26%
2026-03-12 0 4.940 4.960 4.970 4.700 5.000 2,752,800 13,383,024 4.8616 4.940 4.960 4.970 4.700 5.000 2,752,800 4.8616 6.01%
2026-03-11 0 4.660 4.560 4.660 4.400 4.750 2,376,000 10,931,080 4.6006 4.660 4.560 4.660 4.400 4.750 2,376,000 4.6006 2.19%
2026-03-10 0 4.560 4.550 4.560 4.410 4.620 1,328,000 6,006,060 4.5226 4.560 4.550 4.560 4.410 4.620 1,328,000 4.5226 3.17%
2026-03-09 0 4.420 4.420 4.450 4.110 4.440 1,601,200 6,815,536 4.2565 4.420 4.420 4.450 4.110 4.440 1,601,200 4.2565 0.68%
2026-03-06 0 4.390 4.390 4.480 4.300 4.490 1,852,000 8,128,120 4.3888 4.390 4.390 4.480 4.300 4.490 1,852,000 4.3888 -1.35%
2026-03-05 0 4.450 4.380 4.450 4.370 4.650 1,222,130 5,525,574 4.5213 4.450 4.380 4.450 4.370 4.650 1,222,130 4.5213 2.53%
2026-03-04 0 4.340 4.330 4.360 4.200 4.760 3,330,000 14,872,280 4.4662 4.340 4.330 4.360 4.200 4.760 3,330,000 4.4662 -9.01%
2026-03-03 0 4.770 4.720 4.770 4.720 5.050 2,185,840 10,598,677 4.8488 4.770 4.720 4.770 4.720 5.050 2,185,840 4.8488 -1.85%
2026-03-02 0 4.860 4.860 4.890 4.700 4.950 2,760,000 13,291,260 4.8157 4.860 4.860 4.890 4.700 4.950 2,760,000 4.8157 -1.82%
2026-02-27 0 4.950 4.960 5.010 4.860 5.300 4,638,000 23,421,739 5.0500 4.950 4.960 5.010 4.860 5.300 4,638,000 5.0500 -3.88%
2026-02-26 0 5.150 5.150 5.200 5.100 5.450 3,365,440 17,439,181 5.1818 5.150 5.150 5.200 5.100 5.450 3,365,440 5.1818 -4.63%
2026-02-25 0 5.400 5.400 5.450 5.400 5.750 3,706,040 20,746,374 5.5980 5.400 5.400 5.450 5.400 5.750 3,706,040 5.5980 -1.10%
2026-02-24 0 5.460 5.460 5.490 5.000 5.560 4,599,040 24,398,419 5.3051 5.460 5.460 5.490 5.000 5.560 4,599,040 5.3051 6.02%
2026-02-23 0 5.150 5.080 5.180 4.420 5.200 4,770,480 23,355,136 4.8958 5.150 5.080 5.180 4.420 5.200 4,770,480 4.8958 13.94%
2026-02-20 0 4.520 4.520 4.540 4.250 5.020 7,620,000 34,096,920 4.4747 4.520 4.520 4.540 4.250 5.020 7,620,000 4.4747 -3.42%
2026-02-16 0 4.680 4.680 4.720 4.310 5.180 4,836,000 22,977,320 4.7513 4.680 4.680 4.720 4.310 5.180 4,836,000 4.7513 -8.24%
2026-02-13 0 5.100 5.100 5.130 5.100 5.250 1,979,000 10,193,690 5.1509 5.100 5.100 5.130 5.100 5.250 1,979,000 5.1509 -2.86%
2026-02-12 0 5.250 5.250 5.280 5.120 5.390 1,272,640 6,663,991 5.2364 5.250 5.250 5.280 5.120 5.390 1,272,640 5.2364 1.35%
2026-02-11 0 5.180 5.180 5.230 5.070 5.320 2,752,980 14,240,417 5.1727 5.180 5.180 5.230 5.070 5.320 2,752,980 5.1727 -2.63%
2026-02-10 0 5.320 5.320 5.440 5.210 5.720 5,510,800 29,959,900 5.4366 5.320 5.320 5.440 5.210 5.720 5,510,800 5.4366 -5.00%
2026-02-09 0 5.600 5.600 5.640 5.510 5.890 2,856,654 16,167,505 5.6596 5.600 5.600 5.640 5.510 5.890 2,856,654 5.6596 -1.23%
2026-02-06 0 5.670 5.570 5.730 5.480 5.900 3,820,000 21,981,996 5.7544 5.670 5.570 5.730 5.480 5.900 3,820,000 5.7544 3.47%
2026-02-05 0 5.480 5.480 5.520 5.420 5.780 3,150,312 17,495,318 5.5535 5.480 5.480 5.520 5.420 5.780 3,150,312 5.5535 -3.86%
2026-02-04 0 5.700 5.650 5.700 5.610 6.000 7,317,680 42,854,675 5.8563 5.700 5.650 5.700 5.610 6.000 7,317,680 5.8563 -3.23%
2026-02-03 0 5.890 5.880 5.890 5.440 5.930 9,330,800 53,775,316 5.7632 5.890 5.880 5.890 5.440 5.930 9,330,800 5.7632 11.13%
2026-02-02 0 5.300 5.290 5.300 5.130 5.610 4,084,400 22,052,064 5.3991 5.300 5.290 5.300 5.130 5.610 4,084,400 5.3991 -0.75%
2026-01-30 0 5.340 5.250 5.340 5.170 5.400 2,616,560 13,737,869 5.2504 5.340 5.250 5.340 5.170 5.400 2,616,560 5.2504 0.95%
2026-01-29 0 5.290 5.280 5.300 4.970 5.500 7,657,156 40,406,863 5.2770 5.290 5.280 5.300 4.970 5.500 7,657,156 5.2770 5.80%
2026-01-28 0 5.000 5.000 5.060 4.420 5.070 10,925,800 52,946,340 4.8460 5.000 5.000 5.060 4.420 5.070 10,925,800 4.8460 14.16%
2026-01-27 0 4.380 4.340 4.380 4.000 4.400 4,352,800 18,587,364 4.2702 4.380 4.340 4.380 4.000 4.400 4,352,800 4.2702 8.42%
2026-01-26 0 4.040 4.040 4.050 4.030 4.220 1,212,000 4,944,720 4.0798 4.040 4.040 4.050 4.030 4.220 1,212,000 4.0798 -4.27%
2026-01-23 0 4.220 4.200 4.230 4.020 4.250 2,030,000 8,459,380 4.1672 4.220 4.200 4.230 4.020 4.250 2,030,000 4.1672 0.48%
2026-01-22 0 4.200 4.170 4.200 3.970 4.290 1,961,240 8,136,909 4.1489 4.200 4.170 4.200 3.970 4.290 1,961,240 4.1489 5.00%
2026-01-21 0 4.000 3.990 4.020 3.900 4.200 2,104,240 8,482,482 4.0311 4.000 3.990 4.020 3.900 4.200 2,104,240 4.0311 -4.08%
2026-01-20 0 4.170 4.140 4.170 4.060 4.270 1,122,800 4,662,964 4.1530 4.170 4.140 4.170 4.060 4.270 1,122,800 4.1530 -1.42%
2026-01-19 0 4.230 4.220 4.280 4.000 4.350 2,517,760 10,665,220 4.2360 4.230 4.220 4.280 4.000 4.350 2,517,760 4.2360 2.92%
2026-01-16 0 4.110 4.080 4.150 3.960 4.200 1,992,200 8,096,078 4.0639 4.110 4.080 4.150 3.960 4.200 1,992,200 4.0639 4.05%
2026-01-15 0 3.950 3.950 3.980 3.710 3.970 1,247,600 4,797,420 3.8453 3.950 3.950 3.980 3.710 3.970 1,247,600 3.8453 3.95%
2026-01-14 0 3.800 3.800 3.840 3.750 4.050 2,676,400 10,340,144 3.8635 3.800 3.800 3.840 3.750 4.050 2,676,400 3.8635 -3.31%
2026-01-13 0 3.930 3.930 3.950 3.860 4.150 2,102,200 8,302,256 3.9493 3.930 3.930 3.950 3.860 4.150 2,102,200 3.9493 -2.96%
2026-01-09 0 4.050 4.040 4.070 3.980 4.190 4,592,200 18,655,518 4.0624 4.050 4.040 4.070 3.980 4.190 4,592,200 4.0624 -0.25%
2026-01-08 0 4.060 4.060 4.090 4.030 4.340 8,690,500 35,723,429 4.1106 4.060 4.060 4.090 4.030 4.340 8,690,500 4.1106 -7.09%
2026-01-07 0 4.370 4.370 4.390 4.250 4.700 6,659,520 29,970,437 4.5004 4.370 4.370 4.390 4.250 4.700 6,659,520 4.5004 1.63%
2026-01-06 0 4.300 4.290 4.300 3.890 4.350 8,071,417 32,868,816 4.0722 4.300 4.290 4.300 3.890 4.350 8,071,417 4.0722 3.37%
2026-01-05 0 4.160 4.160 4.180 3.690 4.230 5,915,694 23,747,317 4.0143 4.160 4.160 4.180 3.690 4.230 5,915,694 4.0143 12.74%
2025-12-31 0 3.690 3.680 3.690 3.630 3.860 2,720,000 10,187,680 3.7455 3.690 3.680 3.690 3.630 3.860 2,720,000 3.7455 0.00%
2025-12-30 0 3.690 3.690 3.700 3.570 3.980 6,991,900 26,470,762 3.7859 3.690 3.690 3.700 3.570 3.980 6,991,900 3.7859 -3.15%
2025-12-29 0 3.810 3.770 3.810 3.320 3.930 14,166,400 52,455,864 3.7028 3.810 3.770 3.810 3.320 3.930 14,166,400 3.7028 -1.80%
2025-12-24 0 3.880 3.870 3.880 3.360 3.880 8,595,323 31,087,784 3.6168 3.880 3.870 3.880 3.360 3.880 8,595,323 3.6168 15.48%
2025-12-23 0 3.360 3.360 3.370 3.060 3.410 5,959,119 19,199,555 3.2219 3.360 3.360 3.370 3.060 3.410 5,959,119 3.2219 9.80%
2025-12-22 0 3.060 3.050 3.060 2.800 3.120 11,932,160 35,910,363 3.0095 3.060 3.050 3.060 2.800 3.120 11,932,160 3.0095 5.88%
2025-12-19 0 2.890 2.870 2.890 2.840 2.930 3,828,522 11,018,693 2.8781 2.890 2.870 2.890 2.840 2.930 3,828,522 2.8781 0.35%
2025-12-18 0 2.880 2.860 2.880 2.730 2.910 5,505,200 15,615,948 2.8366 2.880 2.860 2.880 2.730 2.910 5,505,200 2.8366 2.86%
2025-12-17 0 2.800 2.790 2.800 2.680 2.890 4,257,200 11,862,680 2.7865 2.800 2.790 2.800 2.680 2.890 4,257,200 2.7865 1.82%
2025-12-16 0 2.750 2.750 2.770 2.550 2.770 6,571,200 17,437,776 2.6537 2.750 2.750 2.770 2.550 2.770 6,571,200 2.6537 3.77%
2025-12-15 0 2.650 2.630 2.650 2.400 2.650 10,852,480 28,058,697 2.5855 2.650 2.630 2.650 2.400 2.650 10,852,480 2.5855 9.50%
2025-12-12 0 2.420 2.400 2.430 2.290 2.470 2,749,600 6,586,624 2.3955 2.420 2.400 2.430 2.290 2.470 2,749,600 2.3955 4.76%
2025-12-11 0 2.310 2.300 2.310 2.200 2.440 2,462,080 5,780,562 2.3478 2.310 2.300 2.310 2.200 2.440 2,462,080 2.3478 -0.86%
2025-12-10 0 2.330 2.330 2.340 2.330 2.690 10,443,000 26,199,570 2.5088 2.330 2.330 2.340 2.330 2.690 10,443,000 2.5088 -2.51%
2025-12-09 0 2.390 2.380 2.400 2.040 2.410 9,122,000 20,584,984 2.2566 2.390 2.380 2.400 2.040 2.410 9,122,000 2.2566 13.27%
2025-12-08 0 2.110 2.110 2.120 1.800 2.380 21,396,400 42,810,480 2.0008 2.110 2.110 2.120 1.800 2.380 21,396,400 2.0008 -11.34%
2025-12-05 0 2.380 2.340 2.380 2.320 2.800 6,803,631 16,647,753 2.4469 2.380 2.340 2.380 2.320 2.800 6,803,631 2.4469 -9.51%
2025-12-04 0 2.630 2.620 2.660 2.400 2.770 10,159,800 26,161,684 2.5750 2.630 2.620 2.660 2.400 2.770 10,159,800 2.5750 -4.71%
2025-12-03 0 2.760 2.760 2.780 2.710 2.930 10,594,320 30,014,120 2.8330 2.760 2.760 2.780 2.710 2.930 10,594,320 2.8330 1.85%
2025-12-02 0 2.710 2.690 2.710 2.430 2.800 9,398,575 24,882,801 2.6475 2.710 2.690 2.710 2.430 2.800 9,398,575 2.6475 1.12%
2025-12-01 0 2.680 2.670 2.680 2.230 2.680 15,375,965 39,473,361 2.5672 2.680 2.670 2.680 2.230 2.680 15,375,965 2.5672 20.18%
2025-11-28 0 2.230 2.220 2.230 2.140 2.290 7,856,200 17,411,258 2.2162 2.230 2.220 2.230 2.140 2.290 7,856,200 2.2162 3.24%
2025-11-27 0 2.160 2.140 2.160 2.000 2.190 6,956,706 14,825,369 2.1311 2.160 2.140 2.160 2.000 2.190 6,956,706 2.1311 4.35%
2025-11-26 0 2.070 2.060 2.070 1.900 2.200 14,776,298 30,666,464 2.0754 2.070 2.060 2.070 1.900 2.200 14,776,298 2.0754 8.95%
2025-11-25 0 1.900 1.890 1.900 1.650 1.980 12,876,800 24,120,960 1.8732 1.900 1.890 1.900 1.650 1.980 12,876,800 1.8732 15.15%
2025-11-24 0 1.650 1.650 1.660 1.360 1.710 12,987,880 20,704,429 1.5941 1.650 1.650 1.660 1.360 1.710 12,987,880 1.5941 21.32%
2025-11-21 0 1.360 1.350 1.380 1.280 1.460 5,181,200 7,033,264 1.3575 1.360 1.350 1.380 1.280 1.460 5,181,200 1.3575 -6.21%
2025-11-20 0 1.450 1.420 1.440 1.330 1.450 6,196,000 8,610,400 1.3897 1.450 1.420 1.440 1.330 1.450 6,196,000 1.3897 2.11%
2025-11-19 0 1.420 1.410 1.420 1.360 1.530 5,340,280 7,692,818 1.4405 1.420 1.410 1.420 1.360 1.530 5,340,280 1.4405 -5.96%
2025-11-18 0 1.510 1.500 1.510 1.210 1.530 19,758,479 28,036,927 1.4190 1.510 1.500 1.510 1.210 1.530 19,758,479 1.4190 20.80%
2025-11-17 0 1.250 1.250 1.260 0.930 1.280 17,114,914 20,359,750 1.1896 1.250 1.250 1.260 0.930 1.280 17,114,914 1.1896 16.82%
2025-11-14 1 - - - - - 0 0 - 1.070 - - - - 0 - 0.00%
2025-11-13 0 1.070 1.050 1.070 0.850 1.070 10,923,636 10,622,886 0.9725 1.070 1.050 1.070 0.850 1.070 10,923,636 0.9725 24.42%
2025-11-12 0 0.860 0.850 0.860 0.780 0.860 1,004,800 829,704 0.8257 0.860 0.850 0.860 0.780 0.860 1,004,800 0.8257 3.61%
2025-11-11 0 0.830 0.810 0.830 0.800 0.840 510,000 416,940 0.8175 0.830 0.810 0.830 0.800 0.840 510,000 0.8175 0.00%
2025-11-10 0 0.830 0.820 0.830 0.780 0.830 1,222,160 989,841 0.8099 0.830 0.820 0.830 0.780 0.830 1,222,160 0.8099 2.47%
2025-11-07 0 0.810 0.790 0.810 0.750 0.820 734,240 589,528 0.8029 0.810 0.790 0.810 0.750 0.820 734,240 0.8029 1.25%
2025-11-06 0 0.800 0.790 0.800 0.770 0.800 934,000 735,932 0.7879 0.800 0.790 0.800 0.770 0.800 934,000 0.7879 1.27%
2025-11-05 0 0.790 0.760 0.790 0.720 0.790 1,188,000 905,160 0.7619 0.790 0.760 0.790 0.720 0.790 1,188,000 0.7619 -1.25%
2025-11-04 0 0.800 0.800 0.810 0.780 0.850 1,717,200 1,383,152 0.8055 0.800 0.800 0.810 0.780 0.850 1,717,200 0.8055 1.27%
2025-11-03 0 0.790 0.780 0.790 0.780 0.830 1,354,000 1,067,880 0.7887 0.790 0.780 0.790 0.780 0.830 1,354,000 0.7887 -3.66%
2025-10-31 0 0.820 0.820 0.830 0.800 0.860 728,000 600,820 0.8253 0.820 0.820 0.830 0.800 0.860 728,000 0.8253 -4.65%
2025-10-30 0 0.860 0.860 0.870 0.850 0.880 856,000 735,480 0.8592 0.860 0.860 0.870 0.850 0.880 856,000 0.8592 0.00%
2025-10-28 0 0.860 0.850 0.870 0.850 0.920 688,000 605,820 0.8806 0.860 0.850 0.870 0.850 0.920 688,000 0.8806 0.00%
2025-10-27 0 0.860 0.860 0.870 0.850 0.880 244,000 209,860 0.8601 0.860 0.860 0.870 0.850 0.880 244,000 0.8601 -2.27%
2025-10-24 0 0.880 0.850 0.880 0.840 0.900 1,356,000 1,184,320 0.8734 0.880 0.850 0.880 0.840 0.900 1,356,000 0.8734 4.76%
2025-10-23 0 0.840 0.810 0.840 0.840 0.880 278,000 236,100 0.8493 0.840 0.810 0.840 0.840 0.880 278,000 0.8493 -4.55%
2025-10-22 0 0.880 0.870 0.890 0.860 0.910 648,000 572,480 0.8835 0.880 0.870 0.890 0.860 0.910 648,000 0.8835 0.00%
2025-10-21 0 0.880 0.880 0.900 0.860 0.930 1,797,120 1,621,374 0.9022 0.880 0.880 0.900 0.860 0.930 1,797,120 0.9022 2.33%
2025-10-20 0 0.860 0.860 0.870 0.840 0.860 942,000 802,940 0.8524 0.860 0.860 0.870 0.840 0.860 942,000 0.8524 2.38%
2025-10-17 0 0.840 0.830 0.840 0.840 0.940 8,056,960 7,246,865 0.8995 0.840 0.830 0.840 0.840 0.940 8,056,960 0.8995 -1.18%
2025-10-16 0 0.850 0.840 0.860 0.830 0.850 480,000 404,000 0.8417 0.850 0.840 0.860 0.830 0.850 480,000 0.8417 1.19%
2025-10-15 0 0.840 0.830 0.840 0.820 0.840 322,480 265,104 0.8221 0.840 0.830 0.840 0.820 0.840 322,480 0.8221 3.70%
2025-10-14 0 0.810 0.810 0.820 0.810 0.850 568,000 475,460 0.8371 0.810 0.810 0.820 0.810 0.850 568,000 0.8371 -2.41%
2025-10-13 0 0.830 0.820 0.830 0.780 0.850 3,748,000 3,024,920 0.8071 0.830 0.820 0.830 0.780 0.850 3,748,000 0.8071 -5.68%
2025-10-10 0 0.880 0.860 0.880 0.870 0.910 786,000 692,800 0.8814 0.880 0.860 0.880 0.870 0.910 786,000 0.8814 -3.30%
2025-10-09 0 0.910 0.900 0.910 0.900 0.910 494,800 446,216 0.9018 0.910 0.900 0.910 0.900 0.910 494,800 0.9018 0.00%
2025-10-08 0 0.910 0.910 0.920 0.890 0.950 3,246,400 2,968,480 0.9144 0.910 0.910 0.920 0.890 0.950 3,246,400 0.9144 -2.15%
2025-10-06 0 0.930 0.920 0.930 0.900 0.960 1,546,000 1,440,080 0.9315 0.930 0.920 0.930 0.900 0.960 1,546,000 0.9315 0.00%
2025-10-03 0 0.930 0.920 0.940 0.880 0.940 1,453,520 1,316,150 0.9055 0.930 0.920 0.940 0.880 0.940 1,453,520 0.9055 2.20%
2025-10-02 0 0.910 0.890 0.910 0.840 0.930 3,141,120 2,831,606 0.9015 0.910 0.890 0.910 0.840 0.930 3,141,120 0.9015 7.06%
2025-09-30 0 0.850 0.840 0.850 0.820 0.850 654,374 545,931 0.8343 0.850 0.840 0.850 0.820 0.850 654,374 0.8343 2.41%
2025-09-29 0 0.830 0.820 0.830 0.790 0.830 408,000 332,600 0.8152 0.830 0.820 0.830 0.790 0.830 408,000 0.8152 2.47%
2025-09-26 0 0.810 0.800 0.810 0.780 0.830 418,800 335,248 0.8005 0.810 0.800 0.810 0.780 0.830 418,800 0.8005 3.85%
2025-09-25 0 0.780 0.780 0.790 0.780 0.840 2,118,000 1,692,860 0.7993 0.780 0.780 0.790 0.780 0.840 2,118,000 0.7993 -8.24%
2025-09-24 0 0.850 0.850 0.860 0.790 0.900 7,368,000 6,166,840 0.8370 0.850 0.850 0.860 0.790 0.900 7,368,000 0.8370 6.25%
2025-09-23 0 0.800 0.780 0.800 0.730 0.800 2,472,000 1,887,560 0.7636 0.800 0.780 0.800 0.730 0.800 2,472,000 0.7636 9.59%
2025-09-22 0 0.730 0.700 0.720 0.680 0.750 1,322,000 952,220 0.7203 0.730 0.700 0.720 0.680 0.750 1,322,000 0.7203 7.35%
2025-09-19 0 0.680 0.680 0.690 0.680 0.690 458,080 311,569 0.6802 0.680 0.680 0.690 0.680 0.690 458,080 0.6802 0.00%
2025-09-18 0 0.680 0.670 0.680 0.670 0.720 3,868,160 2,694,665 0.6966 0.680 0.670 0.680 0.670 0.720 3,868,160 0.6966 0.00%
2025-09-17 0 0.680 0.680 0.700 0.650 0.710 2,612,000 1,777,580 0.6805 0.680 0.680 0.700 0.650 0.710 2,612,000 0.6805 3.03%
2025-09-16 0 0.660 0.650 0.660 0.560 0.690 5,241,981 3,346,852 0.6385 0.660 0.650 0.660 0.560 0.690 5,241,981 0.6385 17.86%
2025-09-15 0 0.560 0.560 0.570 0.560 0.590 718,743 411,873 0.5730 0.560 0.560 0.570 0.560 0.590 718,743 0.5730 -1.75%
2025-09-12 0 0.570 0.560 0.570 0.550 0.580 1,413,600 801,632 0.5671 0.570 0.560 0.570 0.550 0.580 1,413,600 0.5671 3.64%
2025-09-11 0 0.550 0.540 0.550 0.530 0.570 933,360 510,233 0.5467 0.550 0.540 0.550 0.530 0.570 933,360 0.5467 -3.51%
2025-09-10 0 0.570 0.550 0.570 0.500 0.580 2,032,222 1,107,207 0.5448 0.570 0.550 0.570 0.500 0.580 2,032,222 0.5448 11.76%
2025-09-09 0 0.510 0.500 0.510 0.495 0.510 486,000 241,830 0.4976 0.510 0.500 0.510 0.495 0.510 486,000 0.4976 2.00%
2025-09-08 0 0.500 0.495 0.510 0.490 0.510 578,240 287,415 0.4971 0.500 0.495 0.510 0.490 0.510 578,240 0.4971 -1.96%
2025-09-05 0 0.510 0.510 0.530 0.510 0.520 405,200 206,972 0.5108 0.510 0.510 0.530 0.510 0.520 405,200 0.5108 0.00%
2025-09-04 0 0.510 0.500 0.510 0.480 0.530 561,496 282,040 0.5023 0.510 0.500 0.510 0.480 0.530 561,496 0.5023 2.00%
2025-09-03 0 0.500 0.485 0.500 0.480 0.500 158,000 77,610 0.4912 0.500 0.485 0.500 0.480 0.500 158,000 0.4912 2.04%
2025-09-02 0 0.490 0.485 0.495 0.480 0.520 679,000 332,325 0.4894 0.490 0.485 0.495 0.480 0.520 679,000 0.4894 -1.01%
2025-09-01 0 0.495 0.495 0.500 0.495 0.530 555,840 281,854 0.5071 0.495 0.495 0.500 0.495 0.530 555,840 0.5071 3.13%
2025-08-29 0 0.480 0.480 0.495 0.470 0.510 1,302,240 636,702 0.4889 0.480 0.480 0.495 0.470 0.510 1,302,240 0.4889 -2.04%
2025-08-28 0 0.490 0.490 0.495 0.485 0.530 1,894,000 956,630 0.5051 0.490 0.490 0.495 0.485 0.530 1,894,000 0.5051 -9.26%
2025-08-27 0 0.540 0.530 0.540 0.495 0.550 3,769,600 2,014,742 0.5345 0.540 0.530 0.540 0.495 0.550 3,769,600 0.5345 11.34%
2025-08-26 0 0.485 0.480 0.485 0.480 0.500 1,919,594 954,515 0.4972 0.485 0.480 0.485 0.480 0.500 1,919,594 0.4972 1.04%
2025-08-25 0 0.480 0.480 0.490 0.470 0.510 996,000 485,470 0.4874 0.480 0.480 0.490 0.470 0.510 996,000 0.4874 2.13%
2025-08-22 0 0.470 0.470 0.495 0.410 0.520 2,409,743 1,145,883 0.4755 0.470 0.470 0.495 0.410 0.520 2,409,743 0.4755 14.63%
2025-08-21 0 0.410 0.410 0.420 0.405 0.435 452,000 189,350 0.4189 0.410 0.410 0.420 0.405 0.435 452,000 0.4189 0.00%
2025-08-20 0 0.410 0.410 0.420 0.410 0.415 44,000 18,100 0.4114 0.410 0.410 0.420 0.410 0.415 44,000 0.4114 -1.20%
2025-08-19 0 0.415 0.410 0.415 0.390 0.420 798,400 324,900 0.4069 0.415 0.410 0.415 0.390 0.420 798,400 0.4069 6.41%
2025-08-18 0 0.390 0.385 0.395 0.375 0.400 436,000 168,430 0.3863 0.390 0.385 0.395 0.375 0.400 436,000 0.3863 2.63%
2025-08-15 0 0.380 0.375 0.385 0.380 0.385 194,000 73,780 0.3803 0.380 0.375 0.385 0.380 0.385 194,000 0.3803 0.00%
2025-08-14 0 0.380 0.380 0.385 0.360 0.380 616,600 231,780 0.3759 0.380 0.380 0.385 0.360 0.380 616,600 0.3759 5.56%
2025-08-13 0 0.360 0.360 0.370 0.355 0.370 438,800 160,690 0.3662 0.360 0.360 0.370 0.355 0.370 438,800 0.3662 2.86%
2025-08-12 0 0.350 0.350 0.360 0.345 0.360 397,440 140,664 0.3539 0.350 0.350 0.360 0.345 0.360 397,440 0.3539 0.00%
2025-08-11 0 0.350 0.350 0.355 0.340 0.360 146,000 50,440 0.3455 0.350 0.350 0.355 0.340 0.360 146,000 0.3455 0.00%
2025-08-08 0 0.350 0.345 0.360 0.335 0.350 236,400 81,300 0.3439 0.350 0.345 0.360 0.335 0.350 236,400 0.3439 1.45%
2025-08-07 0 0.345 0.345 0.350 0.340 0.345 200,000 68,430 0.3422 0.345 0.345 0.350 0.340 0.345 200,000 0.3422 -2.82%
2025-08-06 0 0.355 0.350 0.385 0.335 0.355 361,200 123,718 0.3425 0.355 0.350 0.385 0.335 0.355 361,200 0.3425 5.97%
2025-08-05 0 0.335 0.335 0.340 0.330 0.345 292,000 97,490 0.3339 0.335 0.335 0.340 0.330 0.345 292,000 0.3339 1.52%
2025-08-04 0 0.330 0.330 0.335 0.325 0.330 14,000 4,610 0.3293 0.330 0.330 0.335 0.325 0.330 14,000 0.3293 1.54%
2025-08-01 0 0.325 0.325 0.330 0.320 0.325 104,000 33,750 0.3245 0.325 0.325 0.330 0.320 0.325 104,000 0.3245 -1.52%
2025-07-31 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - -1.49%
2025-07-30 0 0.335 0.330 0.335 0.330 0.335 52,000 17,410 0.3348 0.335 0.330 0.335 0.330 0.335 52,000 0.3348 0.00%
2025-07-29 0 0.335 0.325 0.350 0.325 0.335 120,800 39,704 0.3287 0.335 0.325 0.350 0.325 0.335 120,800 0.3287 1.52%
2025-07-28 0 0.330 0.330 0.340 0.330 0.340 48,200 16,112 0.3343 0.330 0.330 0.340 0.330 0.340 48,200 0.3343 -2.94%
2025-07-25 0 0.340 0.340 0.345 0.335 0.345 130,000 44,040 0.3388 0.340 0.340 0.345 0.335 0.345 130,000 0.3388 0.00%
2025-07-24 0 0.340 0.335 0.340 0.325 0.340 347,360 115,782 0.3333 0.340 0.335 0.340 0.325 0.340 347,360 0.3333 4.62%
2025-07-23 0 0.325 0.325 0.330 0.325 0.325 4,240 1,370 0.3231 0.325 0.325 0.330 0.325 0.325 4,240 0.3231 0.00%
2025-07-22 0 0.325 0.325 0.335 0.325 0.335 126,000 42,030 0.3336 0.325 0.325 0.335 0.325 0.335 126,000 0.3336 -1.52%
2025-07-21 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2025-07-18 0 0.330 0.330 0.340 0.330 0.330 66,000 21,680 0.3285 0.330 0.330 0.340 0.330 0.330 66,000 0.3285 -1.49%
2025-07-17 0 0.335 0.335 0.345 0.335 0.335 278,800 93,374 0.3349 0.335 0.335 0.345 0.335 0.335 278,800 0.3349 1.52%
2025-07-16 0 0.330 0.330 0.340 0.330 0.355 331,600 114,430 0.3451 0.330 0.330 0.340 0.330 0.355 331,600 0.3451 -2.94%
2025-07-15 0 0.340 0.335 0.340 0.335 0.340 132,000 44,810 0.3395 0.340 0.335 0.340 0.335 0.340 132,000 0.3395 -1.45%
2025-07-14 0 0.345 0.345 0.355 0.330 0.355 95,172 33,026 0.3470 0.345 0.345 0.355 0.330 0.355 95,172 0.3470 0.00%
2025-07-11 0 0.345 0.335 0.345 0.345 0.345 62,080 21,394 0.3446 0.345 0.335 0.345 0.345 0.345 62,080 0.3446 0.00%
2025-07-10 0 0.345 0.335 0.350 0.330 0.355 288,000 98,770 0.3430 0.345 0.335 0.350 0.330 0.355 288,000 0.3430 4.55%
2025-07-09 0 0.330 0.330 0.340 0.325 0.330 18,800 6,168 0.3281 0.330 0.330 0.340 0.325 0.330 18,800 0.3281 -2.94%
2025-07-08 0 0.340 0.340 0.355 0.340 0.360 181,000 62,610 0.3459 0.340 0.340 0.355 0.340 0.360 181,000 0.3459 -1.45%
2025-07-07 0 0.345 0.330 0.345 0.330 0.345 180,000 60,710 0.3373 0.345 0.330 0.345 0.330 0.345 180,000 0.3373 4.55%
2025-07-04 0 0.330 0.330 0.340 - - 6,000 1,980 0.3300 0.330 0.330 0.340 - - 6,000 0.3300 -2.94%
2025-07-03 0 0.340 0.320 0.340 0.320 0.340 478,400 157,754 0.3298 0.340 0.320 0.340 0.320 0.340 478,400 0.3298 3.03%
2025-07-02 0 0.330 0.330 0.345 0.320 0.335 396,000 129,260 0.3264 0.330 0.330 0.345 0.320 0.335 396,000 0.3264 -7.04%
2025-06-30 0 0.355 0.345 0.385 0.355 0.355 26,000 9,230 0.3550 0.355 0.345 0.385 0.355 0.355 26,000 0.3550 0.00%
2025-06-27 0 0.355 0.350 0.355 0.355 0.385 602,000 226,210 0.3758 0.355 0.350 0.355 0.355 0.385 602,000 0.3758 -2.74%
2025-06-26 0 0.365 0.360 0.370 0.325 0.370 591,360 207,464 0.3508 0.365 0.360 0.370 0.325 0.370 591,360 0.3508 10.61%
2025-06-25 0 0.330 0.330 0.345 0.325 0.345 522,000 179,850 0.3445 0.330 0.330 0.345 0.325 0.345 522,000 0.3445 1.54%
2025-06-24 0 0.325 0.325 0.340 0.320 0.340 275,200 90,310 0.3282 0.325 0.325 0.340 0.320 0.340 275,200 0.3282 6.56%
2025-06-23 0 0.305 0.305 0.320 0.285 0.325 256,000 77,180 0.3015 0.305 0.305 0.320 0.285 0.325 256,000 0.3015 -4.69%
2025-06-20 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 1.59%
2025-06-19 0 0.315 0.315 0.330 0.315 0.320 122,000 39,030 0.3199 0.315 0.315 0.330 0.315 0.320 122,000 0.3199 -1.56%
2025-06-18 0 0.320 0.315 0.330 0.310 0.350 314,160 103,846 0.3306 0.320 0.315 0.330 0.310 0.350 314,160 0.3306 0.00%
2025-06-17 0 0.320 0.315 0.330 0.315 0.325 241,200 76,370 0.3166 0.320 0.315 0.330 0.315 0.325 241,200 0.3166 -1.54%
2025-06-16 0 0.325 0.325 0.335 0.320 0.335 330,000 108,130 0.3277 0.325 0.325 0.335 0.320 0.335 330,000 0.3277 4.84%
2025-06-13 0 0.310 0.310 0.325 0.305 0.310 143,200 44,358 0.3098 0.310 0.310 0.325 0.305 0.310 143,200 0.3098 0.00%
2025-06-12 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 0.00%
2025-06-11 0 0.310 0.310 0.320 0.310 0.320 78,000 24,630 0.3158 0.310 0.310 0.320 0.310 0.320 78,000 0.3158 -1.59%
2025-06-10 0 0.315 0.315 0.325 0.305 0.315 64,000 20,140 0.3147 0.315 0.315 0.325 0.305 0.315 64,000 0.3147 0.00%
2025-06-09 0 0.315 0.315 0.320 0.310 0.315 105,600 33,206 0.3145 0.315 0.315 0.320 0.310 0.315 105,600 0.3145 1.61%
2025-06-06 0 0.310 0.310 0.320 0.310 0.310 1,792,000 555,520 0.3100 0.310 0.310 0.320 0.310 0.310 1,792,000 0.3100 -3.12%
2025-06-05 0 0.320 0.320 0.325 0.315 0.320 10,000 3,180 0.3180 0.320 0.320 0.325 0.315 0.320 10,000 0.3180 1.59%
2025-06-04 0 0.315 0.315 0.320 0.310 0.315 114,000 35,900 0.3149 0.315 0.315 0.320 0.310 0.315 114,000 0.3149 0.00%
2025-06-03 0 0.315 0.310 0.315 0.290 0.315 438,400 135,934 0.3101 0.315 0.310 0.315 0.290 0.315 438,400 0.3101 1.61%
2025-06-02 0 0.310 0.300 0.310 0.300 0.315 224,000 69,430 0.3100 0.310 0.300 0.310 0.300 0.315 224,000 0.3100 1.64%
2025-05-30 0 0.305 0.300 0.305 0.305 0.310 356,000 109,310 0.3071 0.305 0.300 0.305 0.305 0.310 356,000 0.3071 0.00%
2025-05-29 0 0.305 0.300 0.325 0.305 0.320 84,000 26,340 0.3136 0.305 0.300 0.325 0.305 0.320 84,000 0.3136 -1.61%
2025-05-28 0 0.310 0.310 0.325 0.305 0.310 24,000 7,350 0.3063 0.310 0.310 0.325 0.305 0.310 24,000 0.3063 0.00%
2025-05-27 0 0.310 0.310 0.320 0.310 0.310 6,000 1,860 0.3100 0.310 0.310 0.320 0.310 0.310 6,000 0.3100 -1.59%
2025-05-26 0 0.315 0.310 0.320 0.310 0.315 328,000 103,020 0.3141 0.315 0.310 0.320 0.310 0.315 328,000 0.3141 3.28%
2025-05-23 0 0.305 0.305 0.310 0.295 0.305 402,000 120,830 0.3006 0.305 0.305 0.310 0.295 0.305 402,000 0.3006 3.39%
2025-05-22 0 0.295 0.295 0.320 0.290 0.295 122,000 35,550 0.2914 0.295 0.295 0.320 0.290 0.295 122,000 0.2914 -1.67%
2025-05-21 0 0.300 0.300 0.315 0.295 0.300 8,000 2,370 0.2963 0.300 0.300 0.315 0.295 0.300 8,000 0.2963 1.69%
2025-05-20 0 0.295 0.295 0.305 0.290 0.295 63,040 18,390 0.2917 0.295 0.295 0.305 0.290 0.295 63,040 0.2917 0.00%
2025-05-19 0 0.295 0.295 0.310 0.295 0.300 78,000 23,390 0.2999 0.295 0.295 0.310 0.295 0.300 78,000 0.2999 -1.67%
2025-05-16 0 0.300 0.295 0.305 0.300 0.315 180,000 55,430 0.3079 0.300 0.295 0.305 0.300 0.315 180,000 0.3079 -4.76%
2025-05-15 0 0.315 0.315 0.325 0.315 0.315 538,000 169,470 0.3150 0.315 0.315 0.325 0.315 0.315 538,000 0.3150 0.00%
2025-05-14 0 0.315 0.315 0.325 0.305 0.305 90,800 27,678 0.3048 0.315 0.315 0.325 0.305 0.305 90,800 0.3048 3.28%
2025-05-13 0 0.305 0.305 0.325 0.300 0.305 112,800 34,302 0.3041 0.305 0.305 0.325 0.300 0.305 112,800 0.3041 1.67%
2025-05-12 0 0.300 0.300 0.310 0.300 0.300 49,200 14,718 0.2991 0.300 0.300 0.310 0.300 0.300 49,200 0.2991 3.45%
2025-05-09 0 0.290 0.285 0.305 0.290 0.295 296,000 86,200 0.2912 0.290 0.285 0.305 0.290 0.295 296,000 0.2912 -4.92%
2025-05-08 0 0.305 0.305 0.320 0.295 0.310 1,122,000 339,050 0.3022 0.305 0.305 0.320 0.295 0.310 1,122,000 0.3022 -1.61%
2025-05-07 0 0.310 0.310 0.335 0.310 0.320 14,000 4,440 0.3171 0.310 0.310 0.335 0.310 0.320 14,000 0.3171 -3.12%
2025-05-06 0 0.320 0.310 0.320 0.300 0.340 700,000 221,230 0.3160 0.320 0.310 0.320 0.300 0.340 700,000 0.3160 -4.48%
2025-05-02 0 0.335 0.325 0.335 0.315 0.335 280,000 92,830 0.3315 0.335 0.325 0.335 0.315 0.335 280,000 0.3315 6.35%
2025-04-30 0 0.315 0.305 0.315 0.295 0.330 380,000 116,270 0.3060 0.315 0.305 0.315 0.295 0.330 380,000 0.3060 6.78%
2025-04-29 0 0.295 0.295 0.305 0.295 0.315 231,600 69,124 0.2985 0.295 0.295 0.305 0.295 0.315 231,600 0.2985 -7.81%
2025-04-28 0 0.320 0.315 0.335 0.315 0.380 1,270,000 440,404 0.3468 0.320 0.315 0.335 0.315 0.380 1,270,000 0.3468 -3.03%
2025-04-25 0 0.330 0.310 0.330 0.285 0.345 1,765,600 580,600 0.3288 0.330 0.310 0.330 0.285 0.345 1,765,600 0.3288 15.79%
2025-04-24 0 0.285 0.275 0.285 0.270 0.305 274,000 81,110 0.2960 0.285 0.275 0.285 0.270 0.305 274,000 0.2960 7.55%
2025-04-23 0 0.265 0.255 0.270 0.236 0.265 250,160 64,775 0.2589 0.265 0.255 0.270 0.236 0.265 250,160 0.2589 12.29%
2025-04-22 0 0.236 0.236 0.249 0.236 0.250 542,400 131,067 0.2416 0.236 0.236 0.249 0.236 0.250 542,400 0.2416 1.72%
2025-04-17 0 0.232 0.232 0.249 0.231 0.232 8,000 1,852 0.2315 0.232 0.232 0.249 0.231 0.232 8,000 0.2315 -1.69%
2025-04-16 0 0.236 0.231 0.240 - - 0 0 - 0.236 0.231 0.240 - - 0 - 0.00%
2025-04-15 0 0.236 0.236 0.248 0.232 0.247 30,000 7,058 0.2353 0.236 0.236 0.248 0.232 0.247 30,000 0.2353 -4.45%
2025-04-14 0 0.247 0.231 0.247 0.224 0.249 66,800 16,514 0.2472 0.247 0.231 0.247 0.224 0.249 66,800 0.2472 -0.40%
2025-04-11 0 0.248 0.248 0.255 0.221 0.228 168,000 38,114 0.2269 0.248 0.248 0.255 0.221 0.228 168,000 0.2269 1.64%
2025-04-10 0 0.244 0.244 0.255 0.244 0.255 28,000 7,118 0.2542 0.244 0.244 0.255 0.244 0.255 28,000 0.2542 0.83%
2025-04-09 0 0.242 0.242 0.250 0.214 0.242 376,000 86,100 0.2290 0.242 0.242 0.250 0.214 0.242 376,000 0.2290 3.86%
2025-04-08 0 0.233 0.230 0.236 0.229 0.233 34,000 7,818 0.2299 0.233 0.230 0.236 0.229 0.233 34,000 0.2299 1.30%
2025-04-07 0 0.230 0.225 0.229 0.220 0.255 1,006,000 226,804 0.2255 0.230 0.225 0.229 0.220 0.255 1,006,000 0.2255 -19.30%
2025-04-03 0 0.285 0.275 0.300 - - 0 0 - 0.285 0.275 0.300 - - 0 - 0.00%
2025-04-02 0 0.285 0.275 0.285 0.270 0.285 140,000 38,630 0.2759 0.285 0.275 0.285 0.270 0.285 140,000 0.2759 -6.56%
2025-04-01 0 0.305 0.300 0.305 0.295 0.310 161,200 47,920 0.2973 0.305 0.300 0.305 0.295 0.310 161,200 0.2973 0.00%
2025-03-31 0 0.305 0.305 0.335 0.300 0.305 200,000 60,490 0.3025 0.305 0.305 0.335 0.300 0.305 200,000 0.3025 -3.17%
2025-03-28 0 0.315 0.315 0.330 0.315 0.315 26,000 8,190 0.3150 0.315 0.315 0.330 0.315 0.315 26,000 0.3150 1.61%
2025-03-27 0 0.310 0.305 0.335 0.310 0.315 6,000 1,894 0.3157 0.310 0.305 0.335 0.310 0.315 6,000 0.3157 -3.12%
2025-03-26 0 0.320 0.320 0.330 0.315 0.340 344,000 114,120 0.3317 0.320 0.320 0.330 0.315 0.340 344,000 0.3317 -3.03%
2025-03-25 0 0.330 0.310 0.330 0.295 0.330 1,332,000 410,450 0.3081 0.330 0.310 0.330 0.295 0.330 1,332,000 0.3081 -2.94%
2025-03-24 0 0.340 0.340 0.350 0.325 0.370 310,000 109,120 0.3520 0.340 0.340 0.350 0.325 0.370 310,000 0.3520 -2.86%
2025-03-21 0 0.350 0.350 0.360 0.350 0.375 8,000 2,950 0.3688 0.350 0.350 0.360 0.350 0.375 8,000 0.3688 -6.67%
2025-03-20 0 0.375 0.350 0.375 0.350 0.375 394,000 141,460 0.3590 0.375 0.350 0.375 0.350 0.375 394,000 0.3590 4.17%
2025-03-19 0 0.360 0.360 0.370 0.360 0.380 30,000 11,200 0.3733 0.360 0.360 0.370 0.360 0.380 30,000 0.3733 -2.70%
2025-03-18 0 0.370 0.360 0.375 0.355 0.370 324,000 118,380 0.3654 0.370 0.360 0.375 0.355 0.370 324,000 0.3654 0.00%
2025-03-17 0 0.370 0.370 0.375 0.340 0.390 640,000 234,550 0.3665 0.370 0.370 0.375 0.340 0.390 640,000 0.3665 5.71%
2025-03-14 0 0.350 0.335 0.360 0.335 0.380 1,087,788 399,256 0.3670 0.350 0.335 0.360 0.335 0.380 1,087,788 0.3670 2.94%
2025-03-13 0 0.340 0.330 0.360 0.325 0.360 130,000 43,550 0.3350 0.340 0.330 0.360 0.325 0.360 130,000 0.3350 -1.45%
2025-03-12 0 0.345 0.345 0.355 0.320 0.355 686,000 236,470 0.3447 0.345 0.345 0.355 0.320 0.355 686,000 0.3447 4.55%
2025-03-11 0 0.330 0.325 0.345 0.330 0.330 62,000 20,420 0.3294 0.330 0.325 0.345 0.330 0.330 62,000 0.3294 3.13%
2025-03-10 0 0.320 0.320 0.335 0.320 0.320 56,000 17,920 0.3200 0.320 0.320 0.335 0.320 0.320 56,000 0.3200 -3.03%
2025-03-07 0 0.330 0.315 0.330 0.315 0.335 284,000 92,840 0.3269 0.330 0.315 0.330 0.315 0.335 284,000 0.3269 -1.49%
2025-03-06 0 0.335 0.335 0.350 0.310 0.360 416,080 139,514 0.3353 0.335 0.335 0.350 0.310 0.360 416,080 0.3353 0.00%
2025-03-05 0 0.335 0.325 0.335 0.300 0.335 154,000 49,890 0.3240 0.335 0.325 0.335 0.300 0.335 154,000 0.3240 11.67%
2025-03-04 0 0.300 0.290 0.310 0.270 0.300 650,000 185,770 0.2858 0.300 0.290 0.310 0.270 0.300 650,000 0.2858 3.45%
2025-03-03 0 0.290 0.285 0.300 0.285 0.330 1,045,000 311,240 0.2978 0.290 0.285 0.300 0.285 0.330 1,045,000 0.2978 -9.38%
2025-02-28 0 0.320 0.315 0.320 0.315 0.325 498,000 158,570 0.3184 0.320 0.315 0.320 0.315 0.325 498,000 0.3184 -4.48%
2025-02-27 0 0.335 0.330 0.335 0.320 0.360 1,506,000 503,650 0.3344 0.335 0.330 0.335 0.320 0.360 1,506,000 0.3344 -5.63%
2025-02-26 0 0.355 0.350 0.360 0.355 0.395 1,080,400 397,056 0.3675 0.355 0.350 0.360 0.355 0.395 1,080,400 0.3675 -1.39%
2025-02-25 0 0.360 0.360 0.370 0.360 0.435 5,852,000 2,330,720 0.3983 0.360 0.360 0.370 0.360 0.435 5,852,000 0.3983 -10.00%
2025-02-24 0 0.400 0.390 0.400 0.310 0.485 15,175,436 6,239,746 0.4112 0.400 0.390 0.400 0.310 0.485 15,175,436 0.4112 25.00%
2025-02-21 0 0.320 0.315 0.320 0.280 0.330 3,487,360 1,076,453 0.3087 0.320 0.315 0.320 0.280 0.330 3,487,360 0.3087 14.29%
2025-02-20 0 0.280 0.270 0.285 0.275 0.285 398,000 111,940 0.2813 0.280 0.270 0.285 0.275 0.285 398,000 0.2813 3.70%
2025-02-19 0 0.270 0.270 0.280 0.240 0.285 2,801,080 745,668 0.2662 0.270 0.270 0.280 0.240 0.285 2,801,080 0.2662 0.00%
2025-02-18 0 0.270 0.265 0.275 0.225 0.285 3,664,000 941,366 0.2569 0.270 0.265 0.275 0.225 0.285 3,664,000 0.2569 13.92%
2025-02-17 0 0.237 0.228 0.237 0.178 0.345 3,690,433 904,858 0.2452 0.237 0.228 0.237 0.178 0.345 3,690,433 0.2452 37.79%
2025-02-14 0 0.172 0.171 0.179 0.172 0.172 64,000 11,008 0.1720 0.172 0.171 0.179 0.172 0.172 64,000 0.1720 -0.58%
2025-02-13 0 0.173 0.173 0.180 0.171 0.180 22,000 3,940 0.1791 0.173 0.173 0.180 0.171 0.180 22,000 0.1791 -3.89%
2025-02-12 0 0.180 0.173 0.180 0.173 0.186 144,000 26,604 0.1848 0.180 0.173 0.180 0.173 0.186 144,000 0.1848 -4.26%
2025-02-11 0 0.188 0.166 0.188 0.165 0.188 1,026,000 172,900 0.1685 0.188 0.166 0.188 0.165 0.188 1,026,000 0.1685 9.94%
2025-02-10 0 0.171 0.171 0.188 - - 0 0 - 0.171 0.171 0.188 - - 0 - 0.00%
2025-02-07 0 0.171 0.171 0.186 0.169 0.169 15,600 2,628 0.1685 0.171 0.171 0.186 0.169 0.169 15,600 0.1685 1.18%
2025-02-06 0 0.169 0.169 0.188 0.169 0.170 43,520 7,367 0.1693 0.169 0.169 0.188 0.169 0.170 43,520 0.1693 -3.43%
2025-02-05 0 0.175 0.174 0.188 0.175 0.195 8,000 1,520 0.1900 0.175 0.174 0.188 0.175 0.195 8,000 0.1900 0.57%
2025-02-04 0 0.174 0.174 0.185 0.170 0.186 178,000 31,438 0.1766 0.174 0.174 0.185 0.170 0.186 178,000 0.1766 -6.95%
2025-02-03 0 0.187 0.175 0.190 0.163 0.190 470,473 86,768 0.1844 0.187 0.175 0.190 0.163 0.190 470,473 0.1844 13.33%
2025-01-28 0 0.165 0.162 0.178 - - 0 0 - 0.165 0.162 0.178 - - 0 - 0.00%
2025-01-27 0 0.165 0.165 0.178 - - 0 0 - 0.165 0.165 0.178 - - 0 - 0.00%
2025-01-24 0 0.165 0.165 0.178 0.164 0.165 197,000 32,480 0.1649 0.165 0.165 0.178 0.164 0.165 197,000 0.1649 1.23%
2025-01-23 0 0.163 0.163 0.180 0.163 0.173 102,000 17,626 0.1728 0.163 0.163 0.180 0.163 0.173 102,000 0.1728 -5.23%
2025-01-22 0 0.172 0.172 0.178 0.160 0.172 166,000 28,428 0.1713 0.172 0.172 0.178 0.160 0.172 166,000 0.1713 -0.58%
2025-01-21 0 0.173 0.167 0.180 0.158 0.178 554,000 93,194 0.1682 0.173 0.167 0.180 0.158 0.178 554,000 0.1682 6.79%
2025-01-20 0 0.162 0.162 0.171 0.162 0.163 62,000 10,104 0.1630 0.162 0.162 0.171 0.162 0.163 62,000 0.1630 -6.36%
2025-01-17 0 0.173 0.162 0.173 0.171 0.175 92,000 15,958 0.1735 0.173 0.162 0.173 0.171 0.175 92,000 0.1735 2.98%
2025-01-16 0 0.168 0.159 0.169 - - 0 0 - 0.168 0.159 0.169 - - 0 - 0.00%
2025-01-15 0 0.168 0.160 0.168 0.167 0.169 602,750 101,814 0.1689 0.168 0.160 0.168 0.167 0.169 602,750 0.1689 7.01%
2025-01-14 0 0.157 0.153 0.167 - - 0 0 - 0.157 0.153 0.167 - - 0 - 0.00%
2025-01-13 0 0.157 0.157 0.167 0.157 0.160 107,200 16,984 0.1584 0.157 0.157 0.167 0.157 0.160 107,200 0.1584 -1.87%
2025-01-10 0 0.160 0.160 0.169 0.158 0.159 24,800 3,932 0.1585 0.160 0.160 0.169 0.158 0.159 24,800 0.1585 -0.62%
2025-01-09 0 0.161 0.161 0.166 0.159 0.166 52,000 8,574 0.1649 0.161 0.161 0.166 0.159 0.166 52,000 0.1649 1.90%
2025-01-08 0 0.158 0.156 0.166 0.156 0.158 321,280 50,430 0.1570 0.158 0.156 0.166 0.156 0.158 321,280 0.1570 0.64%
2025-01-07 0 0.157 0.156 0.165 - - 0 0 - 0.157 0.156 0.165 - - 0 - 0.00%
2025-01-06 0 0.157 0.157 0.165 0.156 0.157 92,000 14,442 0.1570 0.157 0.157 0.165 0.156 0.157 92,000 0.1570 0.00%
2025-01-03 0 0.157 0.157 0.170 0.157 0.158 26,400 4,160 0.1576 0.157 0.157 0.170 0.157 0.158 26,400 0.1576 -3.09%
2025-01-02 0 0.162 0.162 0.173 0.159 0.173 128,000 20,774 0.1623 0.162 0.162 0.173 0.159 0.173 128,000 0.1623 -6.36%
2024-12-31 0 0.173 0.159 0.173 0.173 0.173 50,000 8,650 0.1730 0.173 0.159 0.173 0.173 0.173 50,000 0.1730 0.00%
2024-12-30 0 0.173 0.165 0.173 0.152 0.175 254,000 42,224 0.1662 0.173 0.165 0.173 0.152 0.175 254,000 0.1662 9.49%
2024-12-27 0 0.158 0.156 0.174 - - 0 0 - 0.158 0.156 0.174 - - 0 - 0.00%
2024-12-24 0 0.158 0.158 0.175 - - 0 0 - 0.158 0.158 0.175 - - 0 - 0.64%
2024-12-23 0 0.157 0.157 0.168 0.156 0.169 22,000 3,692 0.1678 0.157 0.157 0.168 0.156 0.169 22,000 0.1678 -1.87%
2024-12-20 0 0.160 0.159 0.168 0.160 0.170 54,000 8,660 0.1604 0.160 0.159 0.168 0.160 0.170 54,000 0.1604 -3.03%
2024-12-19 0 0.165 0.159 0.170 - - 0 0 - 0.165 0.159 0.170 - - 0 - 0.00%
2024-12-18 0 0.165 0.160 0.170 - - 0 0 - 0.165 0.160 0.170 - - 0 - 0.00%
2024-12-17 0 0.165 0.159 0.170 0.151 0.170 550,000 89,272 0.1623 0.165 0.159 0.170 0.151 0.170 550,000 0.1623 -2.94%
2024-12-16 0 0.170 0.163 0.170 0.172 0.173 122,000 21,104 0.1730 0.170 0.163 0.170 0.172 0.173 122,000 0.1730 1.80%
2024-12-13 0 0.167 0.168 0.174 0.163 0.176 428,000 74,942 0.1751 0.167 0.168 0.174 0.163 0.176 428,000 0.1751 -3.47%
2024-12-12 0 0.173 0.160 0.173 0.167 0.175 92,000 15,874 0.1725 0.173 0.160 0.173 0.167 0.175 92,000 0.1725 8.12%
2024-12-11 0 0.160 0.155 0.160 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2024-12-10 0 0.160 0.155 0.166 0.146 0.160 148,000 23,212 0.1568 0.160 0.155 0.166 0.146 0.160 148,000 0.1568 2.56%
2024-12-09 0 0.156 0.156 0.160 0.144 0.147 6,400 930 0.1453 0.156 0.156 0.160 0.144 0.147 6,400 0.1453 3.31%
2024-12-06 0 0.151 0.151 0.160 - - 0 0 - 0.151 0.151 0.160 - - 0 - 0.00%
2024-12-05 0 0.151 0.153 0.160 0.149 0.150 8,000 1,198 0.1498 0.151 0.153 0.160 0.149 0.150 8,000 0.1498 0.67%
2024-12-04 0 0.150 0.150 0.156 0.148 0.149 52,000 7,716 0.1484 0.150 0.150 0.156 0.148 0.149 52,000 0.1484 0.00%
2024-12-03 0 0.150 0.150 0.159 0.143 0.150 16,080 2,327 0.1447 0.150 0.150 0.159 0.143 0.150 16,080 0.1447 0.00%
2024-12-02 0 0.150 0.143 0.159 - - 0 0 - 0.150 0.143 0.159 - - 0 - 0.00%
2024-11-29 0 0.150 0.153 0.159 0.149 0.149 50,000 7,604 0.1521 0.150 0.153 0.159 0.149 0.149 50,000 0.1521 0.67%
2024-11-28 0 0.149 0.149 0.154 0.145 0.149 87,000 12,725 0.1463 0.149 0.149 0.154 0.145 0.149 87,000 0.1463 -3.87%
2024-11-27 0 0.155 0.145 0.163 - - 0 0 - 0.155 0.145 0.163 - - 0 - 0.00%
2024-11-26 0 0.155 0.145 0.155 - - 160 22 0.1375 0.155 0.145 0.155 - - 160 0.1375 0.00%
2024-11-25 0 0.155 0.148 0.155 0.155 0.155 70,000 11,100 0.1586 0.155 0.148 0.155 0.155 0.155 70,000 0.1586 -3.12%
2024-11-22 0 0.160 0.160 0.162 0.155 0.163 155,200 24,497 0.1578 0.160 0.160 0.162 0.155 0.163 155,200 0.1578 -1.23%
2024-11-21 0 0.162 0.158 0.164 - - 0 0 - 0.162 0.158 0.164 - - 0 - 0.00%
2024-11-20 0 0.162 0.165 0.166 0.158 0.166 8,000 1,310 0.1638 0.162 0.165 0.166 0.158 0.166 8,000 0.1638 -2.41%
2024-11-19 0 0.166 0.159 0.170 0.159 0.166 120,000 19,516 0.1626 0.166 0.159 0.170 0.159 0.166 120,000 0.1626 3.75%
2024-11-18 0 0.160 0.153 0.167 0.148 0.160 118,000 17,864 0.1514 0.160 0.153 0.167 0.148 0.160 118,000 0.1514 -1.23%
2024-11-15 0 0.162 0.162 0.169 0.162 0.162 32,000 5,122 0.1601 0.162 0.162 0.169 0.162 0.162 32,000 0.1601 -2.41%
2024-11-14 0 0.166 0.166 0.170 0.162 0.170 66,000 11,148 0.1689 0.166 0.166 0.170 0.162 0.170 66,000 0.1689 -3.49%
2024-11-13 0 0.172 0.161 0.172 - - 0 0 - 0.172 0.161 0.172 - - 0 - 0.00%
2024-11-12 0 0.172 0.157 0.173 0.166 0.172 150,515 25,372 0.1686 0.172 0.157 0.173 0.166 0.172 150,515 0.1686 2.99%
2024-11-11 0 0.167 0.166 0.173 0.167 0.167 8,000 1,336 0.1670 0.167 0.166 0.173 0.167 0.167 8,000 0.1670 1.21%
2024-11-08 0 0.165 0.165 0.172 0.165 0.168 44,000 7,380 0.1677 0.165 0.165 0.172 0.165 0.168 44,000 0.1677 -4.07%
2024-11-07 0 0.172 0.165 0.172 0.155 0.173 290,320 48,490 0.1670 0.172 0.165 0.172 0.155 0.173 290,320 0.1670 7.50%
2024-11-06 0 0.160 0.163 0.170 0.157 0.159 6,000 950 0.1583 0.160 0.163 0.170 0.157 0.159 6,000 0.1583 -2.44%
2024-11-05 0 0.164 0.164 0.173 0.158 0.170 172,800 27,891 0.1614 0.164 0.164 0.173 0.158 0.170 172,800 0.1614 1.86%
2024-11-04 0 0.161 0.161 0.173 0.161 0.165 82,000 13,308 0.1623 0.161 0.161 0.173 0.161 0.165 82,000 0.1623 -4.17%
2024-11-01 0 0.168 0.167 0.173 0.168 0.173 58,000 10,024 0.1728 0.168 0.167 0.173 0.168 0.173 58,000 0.1728 0.00%
2024-10-31 0 0.168 0.168 0.175 0.166 0.174 218,000 37,472 0.1719 0.168 0.168 0.175 0.166 0.174 218,000 0.1719 -3.45%
2024-10-30 0 0.174 0.170 0.176 0.168 0.174 238,000 40,700 0.1710 0.174 0.170 0.176 0.168 0.174 238,000 0.1710 2.35%
2024-10-29 0 0.170 0.168 0.173 0.165 0.171 144,000 24,470 0.1699 0.170 0.168 0.173 0.165 0.171 144,000 0.1699 1.80%
2024-10-28 0 0.167 0.166 0.174 0.165 0.168 396,973 66,652 0.1679 0.167 0.166 0.174 0.165 0.168 396,973 0.1679 -5.11%
2024-10-25 0 0.176 0.168 0.176 0.166 0.176 312,000 52,308 0.1677 0.176 0.168 0.176 0.166 0.176 312,000 0.1677 6.02%
2024-10-24 0 0.166 0.166 0.176 0.166 0.166 24,000 3,984 0.1660 0.166 0.166 0.176 0.166 0.166 24,000 0.1660 -1.19%
2024-10-23 0 0.168 0.167 0.178 0.168 0.173 14,160 2,397 0.1693 0.168 0.167 0.178 0.168 0.173 14,160 0.1693 -3.45%
2024-10-22 0 0.174 0.166 0.174 0.167 0.175 146,000 24,544 0.1681 0.174 0.166 0.174 0.167 0.175 146,000 0.1681 3.57%
2024-10-21 0 0.168 0.168 0.179 0.168 0.168 6,480 1,084 0.1673 0.168 0.168 0.179 0.168 0.168 6,480 0.1673 0.00%
2024-10-18 0 0.168 0.163 0.174 - - 0 0 - 0.168 0.163 0.174 - - 0 - 0.00%
2024-10-17 0 0.168 0.164 0.173 - - 0 0 - 0.168 0.164 0.173 - - 0 - 0.00%
2024-10-16 0 0.168 0.168 0.177 - - 0 0 - 0.168 0.168 0.177 - - 0 - 0.00%
2024-10-15 0 0.168 0.168 0.175 0.168 0.168 97,040 16,292 0.1679 0.168 0.168 0.175 0.168 0.168 97,040 0.1679 0.00%
2024-10-14 0 0.168 0.168 0.175 0.168 0.169 504,000 84,916 0.1685 0.168 0.168 0.175 0.168 0.169 504,000 0.1685 -0.59%
2024-10-10 0 0.169 0.169 0.178 0.166 0.174 572,000 96,928 0.1695 0.169 0.169 0.178 0.166 0.174 572,000 0.1695 -3.98%
2024-10-09 0 0.176 0.170 0.176 0.170 0.176 355,200 60,924 0.1715 0.176 0.170 0.176 0.170 0.176 355,200 0.1715 2.92%
2024-10-08 0 0.171 0.171 0.176 0.170 0.180 1,926,160 332,107 0.1724 0.171 0.171 0.176 0.170 0.180 1,926,160 0.1724 -5.00%
2024-10-07 0 0.180 0.179 0.185 0.171 0.193 1,526,960 284,046 0.1860 0.180 0.179 0.185 0.171 0.193 1,526,960 0.1860 1.12%
2024-10-04 0 0.178 0.178 0.186 0.170 0.188 1,394,800 245,848 0.1763 0.178 0.178 0.186 0.170 0.188 1,394,800 0.1763 4.71%
2024-10-03 0 0.170 0.170 0.171 0.170 0.170 462,000 78,540 0.1700 0.170 0.170 0.171 0.170 0.170 462,000 0.1700 0.59%
2024-10-02 0 0.169 0.168 0.172 0.161 0.172 582,000 96,922 0.1665 0.169 0.168 0.172 0.161 0.172 582,000 0.1665 0.00%
2024-09-30 0 0.169 0.169 0.170 0.167 0.170 105,440 17,817 0.1690 0.169 0.169 0.170 0.167 0.170 105,440 0.1690 -0.59%
2024-09-27 0 0.170 0.170 0.172 0.160 0.170 628,560 105,587 0.1680 0.170 0.170 0.172 0.160 0.170 628,560 0.1680 0.00%
2024-09-26 0 0.170 0.168 0.170 0.166 0.170 216,800 36,671 0.1691 0.170 0.168 0.170 0.166 0.170 216,800 0.1691 0.00%
2024-09-25 0 0.170 0.166 0.177 0.166 0.182 307,120 53,683 0.1748 0.170 0.166 0.177 0.166 0.182 307,120 0.1748 2.41%
2024-09-24 0 0.166 0.166 0.177 - - 0 0 - 0.166 0.166 0.177 - - 0 - 0.00%
2024-09-23 0 0.166 0.170 0.178 0.166 0.166 25,600 4,240 0.1656 0.166 0.170 0.178 0.166 0.166 25,600 0.1656 0.00%
2024-09-20 0 0.166 0.166 0.178 - - 0 0 - 0.166 0.166 0.178 - - 0 - 0.00%
2024-09-19 0 0.166 0.166 0.178 - - 0 0 - 0.166 0.166 0.178 - - 0 - 0.00%
2024-09-17 0 0.166 0.165 0.178 0.166 0.166 42,540 7,059 0.1659 0.166 0.165 0.178 0.166 0.166 42,540 0.1659 -2.35%
2024-09-16 0 0.170 0.165 0.170 - - 0 0 - 0.170 0.165 0.170 - - 0 - -2.86%
2024-09-13 0 0.175 0.166 0.178 - - 0 0 - 0.175 0.166 0.178 - - 0 - -0.19%
2024-09-12 0 0.179 0.169 0.179 0.168 0.179 60,000 10,474 0.1746 0.175 0.166 0.175 0.165 0.175 61,255 0.1710 3.47%
2024-09-11 0 0.173 0.173 0.178 0.162 0.173 46,000 7,920 0.1722 0.169 0.169 0.174 0.159 0.169 46,962 0.1686 4.85%
2024-09-10 0 0.165 0.165 0.173 0.158 0.165 78,000 12,766 0.1637 0.162 0.162 0.169 0.155 0.162 79,631 0.1603 0.00%
2024-09-09 0 0.165 0.165 0.173 - - 0 0 - 0.162 0.162 0.169 - - 0 - 0.00%
2024-09-05 0 0.165 0.165 0.178 - - 0 0 - 0.162 0.162 0.174 - - 0 - 0.00%
2024-09-04 0 0.165 0.165 0.177 0.165 0.177 15,600 2,584 0.1656 0.162 0.162 0.173 0.162 0.173 15,926 0.1622 0.00%
2024-09-03 0 0.165 0.165 0.178 0.165 0.178 4,000 686 0.1715 0.162 0.162 0.174 0.162 0.174 4,084 0.1680 -5.17%
2024-09-02 0 0.174 0.164 0.178 - - 0 0 - 0.170 0.161 0.174 - - 0 - 0.00%
2024-08-30 0 0.174 0.165 0.174 0.165 0.177 249,200 41,358 0.1660 0.170 0.162 0.170 0.162 0.173 254,411 0.1626 5.45%
2024-08-29 0 0.165 0.165 0.177 0.165 0.177 13,200 2,176 0.1648 0.162 0.162 0.173 0.162 0.173 13,476 0.1615 0.00%
2024-08-28 0 0.165 0.165 0.176 0.164 0.177 40,000 6,718 0.1680 0.162 0.162 0.172 0.161 0.173 40,837 0.1645 -6.78%
2024-08-27 0 0.177 0.165 0.177 - - 0 0 - 0.173 0.162 0.173 - - 0 - -1.12%
2024-08-26 0 0.179 0.176 0.179 0.176 0.179 21,200 3,762 0.1775 0.175 0.172 0.175 0.172 0.175 21,643 0.1738 1.13%
2024-08-23 0 0.177 0.176 0.177 0.177 0.181 502,150 89,815 0.1789 0.173 0.172 0.173 0.173 0.177 512,651 0.1752 -9.23%
2024-08-22 0 0.195 0.192 0.214 - - 0 0 - 0.191 0.188 0.210 - - 0 - 0.00%
2024-08-21 0 0.195 0.181 0.216 - - 0 0 - 0.191 0.177 0.212 - - 0 - 0.00%
2024-08-20 0 0.195 0.195 0.222 - - 0 0 - 0.191 0.191 0.217 - - 0 - 0.00%
2024-08-19 0 0.195 0.195 0.205 0.195 0.200 12,000 2,390 0.1992 0.191 0.191 0.201 0.191 0.196 12,251 0.1951 -2.50%
2024-08-16 0 0.200 0.200 0.220 0.198 0.200 10,000 1,996 0.1996 0.196 0.196 0.215 0.194 0.196 10,209 0.1955 4.17%
2024-08-15 0 0.192 0.190 0.195 0.188 0.192 30,000 5,752 0.1917 0.188 0.186 0.191 0.184 0.188 30,627 0.1878 -1.54%
2024-08-14 0 0.195 0.192 0.201 0.195 0.195 100,000 19,500 0.1950 0.191 0.188 0.197 0.191 0.191 102,091 0.1910 -4.88%
2024-08-13 0 0.205 0.201 0.228 0.192 0.205 200,000 40,454 0.2023 0.201 0.197 0.223 0.188 0.201 204,183 0.1981 0.00%
2024-08-12 0 0.205 0.192 0.222 - - 0 0 - 0.201 0.188 0.217 - - 0 - 0.00%
2024-08-09 0 0.205 0.192 - - - 0 0 - 0.201 0.188 - - - 0 - 0.00%
2024-08-08 0 0.205 0.195 0.228 - - 0 0 - 0.201 0.191 0.223 - - 0 - 0.00%
2024-08-07 0 0.205 0.205 0.225 0.191 0.196 9,200 1,776 0.1930 0.201 0.201 0.220 0.187 0.192 9,392 0.1891 0.00%
2024-08-06 0 0.205 0.205 - 0.205 0.205 6,000 1,230 0.2050 0.201 0.201 - 0.201 0.201 6,125 0.2008 5.13%
2024-08-05 0 0.195 0.204 0.205 0.191 0.205 29,600 5,838 0.1972 0.191 0.200 0.201 0.187 0.201 30,219 0.1932 -5.34%
2024-08-02 0 0.206 0.210 0.228 0.206 0.206 4,400 906 0.2059 0.202 0.206 0.223 0.202 0.202 4,492 0.2017 -3.74%
2024-08-01 0 0.214 0.205 0.226 - - 0 0 - 0.210 0.201 0.221 - - 0 - 0.00%
2024-07-31 0 0.214 0.205 0.222 - - 80 16 0.2000 0.210 0.201 0.217 - - 82 0.1959 0.00%
2024-07-30 0 0.214 0.205 0.234 - - 0 0 - 0.210 0.201 0.229 - - 0 - 0.00%
2024-07-29 0 0.214 0.205 0.214 0.214 0.214 25,200 5,376 0.2133 0.210 0.201 0.210 0.210 0.210 25,727 0.2090 -1.38%
2024-07-26 0 0.217 0.206 0.223 0.217 0.217 50,000 10,850 0.2170 0.213 0.202 0.218 0.213 0.213 51,046 0.2126 2.36%
2024-07-25 0 0.212 0.205 0.236 - - 0 0 - 0.208 0.201 0.231 - - 0 - 0.00%
2024-07-24 0 0.212 0.205 0.236 - - 0 0 - 0.208 0.201 0.231 - - 0 - 0.00%
2024-07-23 0 0.212 0.205 0.235 - - 0 0 - 0.208 0.201 0.230 - - 0 - 0.00%
2024-07-22 0 0.212 0.212 0.215 0.205 0.215 28,880 6,138 0.2125 0.208 0.208 0.211 0.201 0.211 29,484 0.2082 -0.47%
2024-07-19 0 0.213 0.206 0.214 0.206 0.213 24,000 5,018 0.2091 0.209 0.202 0.210 0.202 0.209 24,502 0.2048 -0.93%
2024-07-18 0 0.215 0.207 0.230 - - 0 0 - 0.211 0.203 0.225 - - 0 - 0.00%
2024-07-17 0 0.215 0.207 0.235 - - 0 0 - 0.211 0.203 0.230 - - 0 - 0.00%
2024-07-16 0 0.215 0.206 0.240 - - 0 0 - 0.211 0.202 0.235 - - 0 - 0.00%
2024-07-15 0 0.215 0.207 0.240 - - 0 0 - 0.211 0.203 0.235 - - 0 - 0.00%
2024-07-12 0 0.215 0.209 0.237 0.215 0.215 4,800 1,009 0.2102 0.211 0.205 0.232 0.211 0.211 4,900 0.2059 4.37%
2024-07-11 0 0.206 0.206 0.215 0.205 0.206 12,000 2,468 0.2057 0.202 0.202 0.211 0.201 0.202 12,251 0.2015 -1.90%
2024-07-10 0 0.210 0.206 0.240 0.210 0.210 4,000 840 0.2100 0.206 0.202 0.235 0.206 0.206 4,084 0.2057 0.00%
2024-07-09 0 0.210 0.210 0.238 0.210 0.210 40,000 8,400 0.2100 0.206 0.206 0.233 0.206 0.206 40,837 0.2057 0.00%
2024-07-08 0 0.210 0.209 0.230 0.210 0.210 10,000 2,100 0.2100 0.206 0.205 0.225 0.206 0.206 10,209 0.2057 0.00%
2024-07-05 0 0.210 0.210 0.230 0.208 0.216 127,200 27,293 0.2146 0.206 0.206 0.225 0.204 0.212 129,860 0.2102 0.00%
2024-07-04 0 0.210 0.205 0.210 0.205 0.210 16,000 3,310 0.2069 0.206 0.201 0.206 0.201 0.206 16,335 0.2026 -2.33%
2024-07-03 0 0.215 0.215 0.216 0.208 0.208 10,320 2,152 0.2085 0.211 0.211 0.212 0.204 0.204 10,536 0.2043 -2.71%
2024-07-02 0 0.221 0.210 0.221 - - 20,000 4,260 0.2130 0.216 0.206 0.216 - - 20,418 0.2086 -1.34%
2024-06-28 0 0.224 0.213 0.228 - - 0 0 - 0.219 0.209 0.223 - - 0 - 0.00%
2024-06-27 0 0.224 0.214 0.230 - - 0 0 - 0.219 0.210 0.225 - - 0 - 0.00%
2024-06-26 0 0.224 0.213 0.224 0.221 0.224 8,000 1,780 0.2225 0.219 0.209 0.219 0.216 0.219 8,167 0.2179 1.36%
2024-06-25 0 0.221 0.214 0.240 - - 0 0 - 0.216 0.210 0.235 - - 0 - 0.00%
2024-06-24 0 0.221 0.213 0.231 0.221 0.222 83,040 18,369 0.2212 0.216 0.209 0.226 0.216 0.217 84,777 0.2167 0.00%
2024-06-21 0 0.221 0.221 0.230 0.221 0.221 2,000 442 0.2210 0.216 0.216 0.225 0.216 0.216 2,042 0.2165 2.79%
2024-06-20 0 0.215 0.215 0.228 0.215 0.215 6,000 1,290 0.2150 0.211 0.211 0.223 0.211 0.211 6,125 0.2106 -5.70%
2024-06-19 0 0.228 0.218 0.240 - - 0 0 - 0.223 0.214 0.235 - - 0 - 0.00%
2024-06-18 0 0.228 0.218 0.230 - - 0 0 - 0.223 0.214 0.225 - - 0 - 0.00%
2024-06-17 0 0.228 0.218 0.228 0.218 0.228 36,000 7,998 0.2222 0.223 0.214 0.223 0.214 0.223 36,753 0.2176 4.59%
2024-06-14 0 0.218 0.218 0.225 0.213 0.214 22,000 4,688 0.2131 0.214 0.214 0.220 0.209 0.210 22,460 0.2087 -2.24%
2024-06-13 0 0.223 0.216 0.230 0.217 0.217 6,400 1,386 0.2166 0.218 0.212 0.225 0.213 0.213 6,534 0.2121 -5.51%
2024-06-12 0 0.236 0.220 0.236 - - 0 0 - 0.231 0.215 0.231 - - 0 - -0.84%
2024-06-11 0 0.238 0.220 0.238 - - 0 0 - 0.233 0.215 0.233 - - 0 - -0.42%
2024-06-07 0 0.239 0.220 0.239 0.239 0.239 2,000 478 0.2390 0.234 0.215 0.234 0.234 0.234 2,042 0.2341 3.91%
2024-06-06 0 0.230 0.218 0.237 0.222 0.230 150,000 34,008 0.2267 0.225 0.214 0.232 0.217 0.225 153,137 0.2221 5.02%
2024-06-05 0 0.219 0.219 0.229 0.215 0.230 4,080 906 0.2221 0.215 0.215 0.224 0.211 0.225 4,165 0.2175 -4.78%
2024-06-04 0 0.230 0.220 0.230 - - 0 0 - 0.225 0.215 0.225 - - 0 - 0.00%
2024-06-03 0 0.230 0.218 0.230 - - 0 0 - 0.225 0.214 0.225 - - 0 - 0.00%
2024-05-31 0 0.230 0.221 0.230 0.229 0.230 22,000 5,040 0.2291 0.225 0.216 0.225 0.224 0.225 22,460 0.2244 3.60%
2024-05-30 0 0.222 0.222 0.238 0.214 0.215 50,000 10,724 0.2145 0.217 0.217 0.233 0.210 0.211 51,046 0.2101 -4.31%
2024-05-29 0 0.232 0.218 0.240 - - 0 0 - 0.227 0.214 0.235 - - 0 - 0.00%
2024-05-28 0 0.232 0.232 0.240 0.227 0.240 440,080 101,115 0.2298 0.227 0.227 0.235 0.222 0.235 449,283 0.2251 -2.93%
2024-05-27 0 0.239 0.222 0.240 - - 0 0 - 0.234 0.217 0.235 - - 0 - 0.00%
2024-05-24 0 0.239 0.220 0.240 0.225 0.239 115,840 26,662 0.2302 0.234 0.215 0.235 0.220 0.234 118,263 0.2254 3.91%
2024-05-23 0 0.230 0.224 0.239 - - 0 0 - 0.225 0.219 0.234 - - 0 - 0.00%
2024-05-22 0 0.230 0.222 0.230 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
2024-05-21 0 0.230 0.223 0.238 0.230 0.230 51,600 11,863 0.2299 0.225 0.218 0.233 0.225 0.225 52,679 0.2252 -3.77%
2024-05-20 0 0.239 0.214 0.239 0.213 0.239 106,187 24,178 0.2277 0.234 0.210 0.234 0.209 0.234 108,408 0.2230 9.63%
2024-05-17 0 0.218 0.220 0.231 0.208 0.216 376,240 80,210 0.2132 0.214 0.215 0.226 0.204 0.212 384,108 0.2088 -3.11%
2024-05-16 0 0.225 0.225 0.232 - - 0 0 - 0.220 0.220 0.227 - - 0 - 2.27%
2024-05-14 0 0.220 0.215 0.231 - - 0 0 - 0.215 0.211 0.226 - - 0 - 0.00%
2024-05-13 0 0.220 0.220 0.230 - - 0 0 - 0.215 0.215 0.225 - - 0 - 3.29%
2024-05-10 0 0.213 0.213 0.232 0.212 0.213 35,600 7,564 0.2125 0.209 0.209 0.227 0.208 0.209 36,344 0.2081 0.95%
2024-05-09 0 0.211 0.211 0.231 0.211 0.213 50,000 10,576 0.2115 0.207 0.207 0.226 0.207 0.209 51,046 0.2072 -0.94%
2024-05-08 0 0.213 0.213 0.231 0.213 0.214 86,240 18,371 0.2130 0.209 0.209 0.226 0.209 0.210 88,043 0.2087 -5.33%
2024-05-07 0 0.225 0.218 0.229 0.211 0.225 72,000 15,924 0.2212 0.220 0.214 0.224 0.207 0.220 73,506 0.2166 6.13%
2024-05-06 0 0.212 0.212 0.231 - - 0 0 - 0.208 0.208 0.226 - - 0 - 0.00%
2024-05-03 0 0.212 0.212 0.234 0.210 0.216 20,000 4,236 0.2118 0.208 0.208 0.229 0.206 0.212 20,418 0.2075 -6.61%
2024-05-02 0 0.227 0.227 0.232 0.216 0.216 37,200 8,001 0.2151 0.222 0.222 0.227 0.212 0.212 37,978 0.2107 1.79%
2024-04-30 0 0.223 0.218 0.230 0.218 0.223 70,000 15,270 0.2181 0.218 0.214 0.225 0.214 0.218 71,464 0.2137 1.83%
2024-04-29 0 0.219 0.219 0.223 - - 0 0 - 0.215 0.215 0.218 - - 0 - 0.00%
2024-04-26 0 0.219 0.210 0.222 0.219 0.219 40,000 8,760 0.2190 0.215 0.206 0.217 0.215 0.215 40,837 0.2145 0.00%
2024-04-25 0 0.219 0.208 0.219 0.210 0.223 80,000 17,628 0.2204 0.215 0.204 0.215 0.206 0.218 81,673 0.2158 -1.79%
2024-04-24 0 0.223 0.204 0.223 0.213 0.223 28,000 6,184 0.2209 0.218 0.200 0.218 0.209 0.218 28,586 0.2163 0.00%
2024-04-23 0 0.223 0.213 0.225 0.215 0.223 8,000 1,752 0.2190 0.218 0.209 0.220 0.211 0.218 8,167 0.2145 -0.45%
2024-04-22 0 0.224 0.218 0.224 0.224 0.225 114,800 25,758 0.2244 0.219 0.214 0.219 0.219 0.220 117,201 0.2198 3.70%
2024-04-19 0 0.216 0.205 0.220 - - 0 0 - 0.212 0.201 0.215 - - 0 - 0.00%
2024-04-18 0 0.216 0.207 0.216 - - 0 0 - 0.212 0.203 0.212 - - 0 - -1.82%
2024-04-17 0 0.220 0.208 0.225 - - 0 0 - 0.215 0.204 0.220 - - 0 - 0.00%
2024-04-16 0 0.220 0.215 0.220 0.215 0.220 6,000 1,300 0.2167 0.215 0.211 0.215 0.211 0.215 6,125 0.2122 0.00%
2024-04-15 0 0.220 0.217 0.233 0.214 0.220 90,000 19,536 0.2171 0.215 0.213 0.228 0.210 0.215 91,882 0.2126 -7.56%
2024-04-12 0 0.238 0.215 0.238 - - 0 0 - 0.233 0.211 0.233 - - 0 - -0.83%
2024-04-11 0 0.240 0.212 0.240 0.211 0.240 6,800 1,518 0.2232 0.235 0.208 0.235 0.207 0.235 6,942 0.2187 6.19%
2024-04-10 0 0.226 0.212 0.226 - - 0 0 - 0.221 0.208 0.221 - - 0 - 0.00%
2024-04-09 0 0.226 0.211 0.240 - - 0 0 - 0.221 0.207 0.235 - - 0 - 0.00%
2024-04-08 0 0.226 0.214 0.242 - - 692 156 0.2254 0.221 0.210 0.237 - - 706 0.2208 0.00%
2024-04-05 0 0.226 0.211 0.249 0.225 0.226 76,000 17,104 0.2251 0.221 0.207 0.244 0.220 0.221 77,589 0.2204 0.00%
2024-04-03 0 0.226 0.207 0.226 - - 120 23 0.1917 0.221 0.203 0.221 - - 123 0.1877 -1.74%
2024-04-02 0 0.230 0.205 0.230 - - 0 0 - 0.225 0.201 0.225 - - 0 - 0.00%
2024-03-28 0 0.230 0.214 0.230 0.230 0.230 2,000 460 0.2300 0.225 0.210 0.225 0.225 0.225 2,042 0.2253 5.02%
2024-03-27 0 0.219 0.219 0.229 0.218 0.219 250,000 54,572 0.2183 0.215 0.215 0.224 0.214 0.215 255,228 0.2138 -1.35%
2024-03-26 0 0.222 0.222 0.234 0.214 0.222 58,000 12,544 0.2163 0.217 0.217 0.229 0.210 0.217 59,213 0.2118 -5.13%
2024-03-25 0 0.234 0.234 0.250 0.222 0.222 4,000 888 0.2220 0.229 0.229 0.245 0.217 0.217 4,084 0.2175 0.00%
2024-03-22 0 0.234 0.217 0.250 - - 0 0 - 0.229 0.213 0.245 - - 0 - 0.00%
2024-03-21 0 0.234 0.222 0.250 - - 0 0 - 0.229 0.217 0.245 - - 0 - 0.00%
2024-03-20 0 0.234 0.226 0.255 - - 0 0 - 0.229 0.221 0.250 - - 0 - 0.00%
2024-03-19 0 0.234 0.234 0.248 0.222 0.222 4,000 888 0.2220 0.229 0.229 0.243 0.217 0.217 4,084 0.2175 0.00%
2024-03-18 0 0.234 0.230 0.250 0.224 0.224 2,000 448 0.2240 0.229 0.225 0.245 0.219 0.219 2,042 0.2194 -0.43%
2024-03-15 0 0.235 0.224 0.248 0.235 0.235 42,000 9,870 0.2350 0.230 0.219 0.243 0.230 0.230 42,878 0.2302 0.00%
2024-03-14 0 0.235 0.235 0.250 - - 0 0 - 0.230 0.230 0.245 - - 0 - 0.00%
2024-03-13 0 0.235 0.235 0.250 0.235 0.235 14,000 3,290 0.2350 0.230 0.230 0.245 0.230 0.230 14,293 0.2302 0.86%
2024-03-12 0 0.233 0.233 0.243 0.212 0.240 184,000 42,892 0.2331 0.228 0.228 0.238 0.208 0.235 187,848 0.2283 -2.10%
2024-03-11 0 0.238 0.238 0.250 0.232 0.232 4,000 928 0.2320 0.233 0.233 0.245 0.227 0.227 4,084 0.2272 -2.86%
2024-03-08 0 0.245 0.245 0.250 - - 0 0 - 0.240 0.240 0.245 - - 0 - 3.38%
2024-03-07 0 0.237 0.236 0.255 0.237 0.243 16,000 3,840 0.2400 0.232 0.231 0.250 0.232 0.238 16,335 0.2351 -5.20%
2024-03-06 0 0.250 0.240 0.260 - - 0 0 - 0.245 0.235 0.255 - - 0 - 0.00%
2024-03-05 0 0.250 0.245 0.250 0.245 0.250 122,000 29,994 0.2459 0.245 0.240 0.245 0.240 0.245 124,551 0.2408 0.81%
2024-03-04 0 0.248 0.250 0.260 0.247 0.249 250,000 61,936 0.2477 0.243 0.245 0.255 0.242 0.244 255,228 0.2427 -6.42%
2024-03-01 0 0.265 0.248 0.275 - - 0 0 - 0.260 0.243 0.269 - - 0 - 0.00%
2024-02-29 0 0.265 0.246 0.265 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2024-02-28 0 0.265 0.246 0.265 0.246 0.265 4,000 1,022 0.2555 0.260 0.241 0.260 0.241 0.260 4,084 0.2503 1.92%
2024-02-27 0 0.260 0.250 0.270 0.255 0.260 38,000 9,820 0.2584 0.255 0.245 0.264 0.250 0.255 38,795 0.2531 4.00%
2024-02-26 0 0.250 0.249 0.255 0.250 0.255 192,000 48,400 0.2521 0.245 0.244 0.250 0.245 0.250 196,015 0.2469 -5.66%
2024-02-23 0 0.265 0.246 0.265 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2024-02-22 0 0.265 0.255 0.270 - - 0 0 - 0.260 0.250 0.264 - - 0 - 0.00%
2024-02-21 0 0.265 0.246 0.270 - - 0 0 - 0.260 0.241 0.264 - - 0 - 0.00%
2024-02-20 0 0.265 0.246 0.265 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2024-02-19 0 0.265 0.246 0.265 0.255 0.265 96,000 24,930 0.2597 0.260 0.241 0.260 0.250 0.260 98,008 0.2544 3.92%
2024-02-16 0 0.255 0.246 0.255 0.255 0.255 12,000 3,060 0.2550 0.250 0.241 0.250 0.250 0.250 12,251 0.2498 0.00%
2024-02-15 0 0.255 0.245 0.255 0.255 0.255 28,000 7,140 0.2550 0.250 0.240 0.250 0.250 0.250 28,586 0.2498 0.00%
2024-02-14 0 0.255 0.255 0.275 - - 1,250 300 0.2400 0.250 0.250 0.269 - - 1,276 0.2351 3.66%
2024-02-09 0 0.246 0.245 0.270 - - 0 0 - 0.241 0.240 0.264 - - 0 - 0.00%
2024-02-08 0 0.246 0.246 0.265 0.246 0.250 162,000 40,114 0.2476 0.241 0.241 0.260 0.241 0.245 165,388 0.2425 -1.60%
2024-02-07 0 0.250 0.245 0.250 - - 160 37 0.2313 0.245 0.240 0.245 - - 163 0.2265 -1.96%
2024-02-06 0 0.255 0.245 0.255 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2024-02-05 0 0.255 0.245 0.260 - - 0 0 - 0.250 0.240 0.255 - - 0 - 0.00%
2024-02-02 0 0.255 0.245 0.255 0.245 0.255 12,000 3,000 0.2500 0.250 0.240 0.250 0.240 0.250 12,251 0.2449 4.08%
2024-02-01 0 0.245 0.235 0.245 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2024-01-31 0 0.245 0.240 0.255 0.245 0.246 106,000 26,072 0.2460 0.240 0.235 0.250 0.240 0.241 108,217 0.2409 -2.00%
2024-01-30 0 0.250 0.245 0.260 0.250 0.250 100,000 25,000 0.2500 0.245 0.240 0.255 0.245 0.245 102,091 0.2449 0.00%
2024-01-29 0 0.250 0.245 0.250 0.246 0.250 4,240 1,049 0.2474 0.245 0.240 0.245 0.241 0.245 4,329 0.2423 0.00%
2024-01-26 0 0.250 0.245 0.275 - - 0 0 - 0.245 0.240 0.269 - - 0 - 0.00%
2024-01-25 0 0.250 0.245 0.255 0.250 0.255 112,000 28,200 0.2518 0.245 0.240 0.250 0.245 0.250 114,342 0.2466 0.00%
2024-01-24 0 0.250 0.248 0.260 0.250 0.250 120,000 30,000 0.2500 0.245 0.243 0.255 0.245 0.245 122,510 0.2449 0.00%
2024-01-23 0 0.250 0.250 0.265 0.250 0.250 14,240 3,557 0.2498 0.245 0.245 0.260 0.245 0.245 14,538 0.2447 2.04%
2024-01-22 0 0.245 0.245 0.260 0.245 0.250 271,200 66,955 0.2469 0.240 0.240 0.255 0.240 0.245 276,871 0.2418 -3.92%
2024-01-19 0 0.255 0.250 0.265 - - 0 0 - 0.250 0.245 0.260 - - 0 - 0.00%
2024-01-18 0 0.255 0.250 0.255 0.255 0.255 30,000 7,650 0.2550 0.250 0.245 0.250 0.250 0.250 30,627 0.2498 0.00%
2024-01-17 0 0.255 0.246 0.260 0.250 0.255 24,000 6,050 0.2521 0.250 0.241 0.255 0.245 0.250 24,502 0.2469 -3.77%
2024-01-16 0 0.265 0.255 0.270 - - 6,000 1,530 0.2550 0.260 0.250 0.264 - - 6,125 0.2498 0.00%
2024-01-15 0 0.265 0.250 0.270 - - 0 0 - 0.260 0.245 0.264 - - 0 - 0.00%
2024-01-12 0 0.265 0.260 0.270 - - 400 96 0.2400 0.260 0.255 0.264 - - 408 0.2351 0.00%
2024-01-11 0 0.265 0.265 0.275 0.265 0.275 106,000 28,330 0.2673 0.260 0.260 0.269 0.260 0.269 108,217 0.2618 0.00%
2024-01-10 0 0.265 0.265 0.280 0.265 0.265 116,000 30,740 0.2650 0.260 0.260 0.274 0.260 0.260 118,426 0.2596 0.00%
2024-01-09 0 0.265 0.260 0.275 - - 0 0 - 0.260 0.255 0.269 - - 0 - 0.00%
2024-01-08 0 0.265 0.260 0.275 0.250 0.265 1,062,000 275,880 0.2598 0.260 0.255 0.269 0.245 0.260 1,084,209 0.2545 -3.64%
2024-01-05 0 0.275 0.265 0.275 0.270 0.275 22,000 5,950 0.2705 0.269 0.260 0.269 0.264 0.269 22,460 0.2649 1.85%
2024-01-04 0 0.270 0.260 0.285 0.255 0.270 1,398,000 366,810 0.2624 0.264 0.255 0.279 0.250 0.264 1,427,236 0.2570 0.00%
2024-01-03 0 0.270 0.255 0.270 0.244 0.270 9,600 2,388 0.2488 0.264 0.250 0.264 0.239 0.264 9,801 0.2437 -1.82%
2024-01-02 0 0.275 0.260 0.275 - - 0 0 - 0.269 0.255 0.269 - - 0 - 0.00%
2023-12-29 0 0.275 0.260 0.275 0.260 0.275 6,000 1,620 0.2700 0.269 0.255 0.269 0.255 0.269 6,125 0.2645 5.77%
2023-12-28 0 0.260 0.260 0.275 0.255 0.275 92,000 24,900 0.2707 0.255 0.255 0.269 0.250 0.269 93,924 0.2651 0.00%
2023-12-27 0 0.260 0.250 0.260 - - 740 177 0.2392 0.255 0.245 0.255 - - 755 0.2343 0.00%
2023-12-22 0 0.260 0.245 0.270 0.245 0.255 52,000 13,240 0.2546 0.255 0.240 0.264 0.240 0.250 53,087 0.2494 0.00%
2023-12-21 0 0.260 0.260 0.270 0.260 0.260 36,000 9,360 0.2600 0.255 0.255 0.264 0.255 0.255 36,753 0.2547 -3.70%
2023-12-20 0 0.270 0.260 0.270 0.260 0.270 8,000 2,100 0.2625 0.264 0.255 0.264 0.255 0.264 8,167 0.2571 3.85%
2023-12-19 0 0.260 0.260 0.265 0.255 0.260 170,000 43,680 0.2569 0.255 0.255 0.260 0.250 0.255 173,555 0.2517 -3.70%
2023-12-18 0 0.270 0.255 0.270 0.270 0.270 2,000 540 0.2700 0.264 0.250 0.264 0.264 0.264 2,042 0.2645 3.85%
2023-12-15 0 0.260 0.260 0.270 - - 0 0 - 0.255 0.255 0.264 - - 0 - 0.00%
2023-12-14 0 0.260 0.260 0.270 0.255 0.265 102,000 26,760 0.2624 0.255 0.255 0.264 0.250 0.260 104,133 0.2570 0.00%
2023-12-13 0 0.260 0.250 0.260 0.260 0.260 18,000 4,680 0.2600 0.255 0.245 0.255 0.255 0.255 18,376 0.2547 1.96%
2023-12-12 0 0.255 0.255 0.260 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2023-12-11 0 0.255 0.248 0.260 0.250 0.260 58,240 15,055 0.2585 0.250 0.243 0.255 0.245 0.255 59,458 0.2532 2.00%
2023-12-08 0 0.250 0.250 0.260 0.250 0.250 18,000 4,500 0.2500 0.245 0.245 0.255 0.245 0.245 18,376 0.2449 0.00%
2023-12-07 0 0.250 0.250 0.260 - - 0 0 - 0.245 0.245 0.255 - - 0 - 0.00%
2023-12-06 0 0.250 0.250 0.260 0.250 0.250 15,110 3,766 0.2492 0.245 0.245 0.255 0.245 0.245 15,426 0.2441 0.81%
2023-12-05 0 0.248 0.240 0.248 0.240 0.255 198,000 48,212 0.2435 0.243 0.235 0.243 0.235 0.250 202,141 0.2385 1.22%
2023-12-04 0 0.245 0.241 0.255 - - 0 0 - 0.240 0.236 0.250 - - 0 - 0.00%
2023-12-01 0 0.245 0.240 0.260 - - 0 0 - 0.240 0.235 0.255 - - 0 - 0.00%
2023-11-30 0 0.245 0.243 0.244 0.243 0.245 24,640 6,005 0.2437 0.240 0.238 0.239 0.238 0.240 25,155 0.2387 -1.61%
2023-11-29 0 0.249 0.241 0.249 0.239 0.249 224,000 54,964 0.2454 0.244 0.236 0.244 0.234 0.244 228,684 0.2403 1.63%
2023-11-28 0 0.245 0.244 0.260 - - 0 0 - 0.240 0.239 0.255 - - 0 - 0.00%
2023-11-27 0 0.245 0.245 0.260 0.243 0.243 6,400 1,552 0.2425 0.240 0.240 0.255 0.238 0.238 6,534 0.2375 -7.55%
2023-11-24 0 0.265 0.243 0.265 - - 0 0 - 0.260 0.238 0.260 - - 0 - 0.00%
2023-11-23 0 0.265 0.244 0.265 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2023-11-22 0 0.265 0.244 0.265 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2023-11-21 0 0.265 0.245 0.265 0.243 0.265 12,240 3,061 0.2501 0.260 0.240 0.260 0.238 0.260 12,496 0.2450 8.16%
2023-11-20 0 0.245 0.250 0.260 0.237 0.260 92,000 23,624 0.2568 0.240 0.245 0.255 0.232 0.255 93,924 0.2515 -5.77%
2023-11-17 0 0.260 0.245 0.260 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2023-11-16 0 0.260 0.242 0.265 0.236 0.260 32,000 8,052 0.2516 0.255 0.237 0.260 0.231 0.255 32,669 0.2465 4.00%
2023-11-15 0 0.250 0.250 0.260 0.250 0.255 8,240 2,085 0.2530 0.245 0.245 0.255 0.245 0.250 8,412 0.2479 0.00%
2023-11-14 0 0.250 0.238 0.265 - - 0 0 - 0.245 0.233 0.260 - - 0 - 0.00%
2023-11-13 0 0.250 0.242 0.265 - - 0 0 - 0.245 0.237 0.260 - - 0 - 0.00%
2023-11-10 0 0.250 0.235 0.255 0.234 0.260 246,000 61,016 0.2480 0.245 0.230 0.250 0.229 0.255 251,144 0.2430 4.17%
2023-11-09 0 0.240 0.238 0.240 0.232 0.244 48,000 11,670 0.2431 0.235 0.233 0.235 0.227 0.239 49,004 0.2381 -3.61%
2023-11-08 0 0.249 0.236 0.249 - - 0 0 - 0.244 0.231 0.244 - - 0 - 0.00%
2023-11-07 0 0.249 0.238 0.249 - - 0 0 - 0.244 0.233 0.244 - - 0 - -0.40%
2023-11-06 0 0.250 0.236 0.250 - - 0 0 - 0.245 0.231 0.245 - - 0 - 0.00%
2023-11-03 0 0.250 0.243 0.255 0.232 0.250 194,000 47,696 0.2459 0.245 0.238 0.250 0.227 0.245 198,057 0.2408 4.17%
2023-11-02 0 0.240 0.240 0.250 0.240 0.245 100,000 24,440 0.2444 0.235 0.235 0.245 0.235 0.240 102,091 0.2394 -2.83%
2023-11-01 0 0.247 0.235 0.247 0.226 0.248 16,000 3,740 0.2338 0.242 0.230 0.242 0.221 0.243 16,335 0.2290 -0.80%
2023-10-31 0 0.249 0.236 0.260 - - 0 0 - 0.244 0.231 0.255 - - 0 - 0.00%
2023-10-30 0 0.249 0.236 0.249 - - 0 0 - 0.244 0.231 0.244 - - 0 - -0.40%
2023-10-27 0 0.250 0.242 0.250 - - 0 0 - 0.245 0.237 0.245 - - 0 - -1.96%
2023-10-26 0 0.255 0.241 0.255 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2023-10-25 0 0.255 0.241 0.260 - - 0 0 - 0.250 0.236 0.255 - - 0 - 0.00%
2023-10-24 0 0.255 0.241 0.255 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2023-10-20 0 0.255 0.241 0.255 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2023-10-19 0 0.255 0.242 0.255 0.242 0.255 1,898,000 459,376 0.2420 0.250 0.237 0.250 0.237 0.250 1,937,692 0.2371 3.24%
2023-10-18 0 0.247 0.241 0.255 - - 0 0 - 0.242 0.236 0.250 - - 0 - 0.00%
2023-10-17 0 0.247 0.243 0.250 0.247 0.260 46,000 11,496 0.2499 0.242 0.238 0.245 0.242 0.255 46,962 0.2448 -0.80%
2023-10-16 0 0.249 0.243 0.265 - - 0 0 - 0.244 0.238 0.260 - - 0 - 0.00%
2023-10-13 0 0.249 0.241 0.265 - - 0 0 - 0.244 0.236 0.260 - - 0 - 0.00%
2023-10-12 0 0.249 0.243 0.265 - - 0 0 - 0.244 0.238 0.260 - - 0 - 0.00%
2023-10-11 0 0.249 0.249 0.260 0.245 0.249 1,900,000 465,524 0.2450 0.244 0.244 0.255 0.240 0.244 1,939,734 0.2400 2.05%
2023-10-10 0 0.244 0.244 0.250 0.240 0.270 56,000 14,960 0.2671 0.239 0.239 0.245 0.235 0.264 57,171 0.2617 -7.92%
2023-10-09 0 0.265 0.247 0.265 - - 1,040 250 0.2404 0.260 0.242 0.260 - - 1,062 0.2355 0.00%
2023-10-06 0 0.265 0.255 0.265 0.260 0.265 10,400 2,710 0.2606 0.260 0.250 0.260 0.255 0.260 10,617 0.2552 1.92%
2023-10-05 0 0.260 0.247 0.260 - - 0 0 - 0.255 0.242 0.255 - - 0 - 0.00%
2023-10-04 0 0.260 0.247 0.265 - - 0 0 - 0.255 0.242 0.260 - - 0 - 0.00%
2023-10-03 0 0.260 0.247 0.265 - - 0 0 - 0.255 0.242 0.260 - - 0 - 0.00%
2023-09-29 0 0.260 0.260 0.265 0.260 0.260 6,000 1,560 0.2600 0.255 0.255 0.260 0.255 0.255 6,125 0.2547 0.00%
2023-09-28 0 0.260 0.246 0.265 0.250 0.260 78,000 19,560 0.2508 0.255 0.241 0.260 0.245 0.255 79,631 0.2456 4.00%
2023-09-27 0 0.250 0.250 0.265 - - 0 0 - 0.245 0.245 0.260 - - 0 - 0.00%
2023-09-26 0 0.250 0.246 0.265 0.246 0.265 14,000 3,552 0.2537 0.245 0.241 0.260 0.241 0.260 14,293 0.2485 -3.85%
2023-09-25 0 0.260 0.255 0.270 - - 0 0 - 0.255 0.250 0.264 - - 0 - 0.00%
2023-09-22 0 0.260 0.260 0.275 0.250 0.270 140,800 36,352 0.2582 0.255 0.255 0.269 0.245 0.264 143,744 0.2529 -3.70%
2023-09-21 0 0.270 0.250 0.270 0.250 0.275 340,000 91,530 0.2692 0.264 0.245 0.264 0.245 0.269 347,110 0.2637 1.89%
2023-09-20 0 0.265 0.260 0.270 0.250 0.260 26,000 6,740 0.2592 0.260 0.255 0.264 0.245 0.255 26,544 0.2539 -3.64%
2023-09-19 0 0.275 0.260 0.275 0.260 0.280 38,000 10,290 0.2708 0.269 0.255 0.269 0.255 0.274 38,795 0.2652 5.77%
2023-09-18 0 0.260 0.260 0.265 0.260 0.260 32,000 8,320 0.2600 0.255 0.255 0.260 0.255 0.255 32,669 0.2547 4.00%
2023-09-15 0 0.250 0.250 0.260 0.250 0.255 60,000 15,090 0.2515 0.245 0.245 0.255 0.245 0.250 61,255 0.2463 -3.85%
2023-09-14 0 0.260 0.242 0.265 - - 0 0 - 0.255 0.237 0.260 - - 0 - 0.00%
2023-09-13 0 0.260 0.243 0.265 - - 0 0 - 0.255 0.238 0.260 - - 0 - -1.89%
2023-09-12 0 0.265 0.247 0.265 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2023-09-11 0 0.265 0.242 0.265 - - 0 0 - 0.260 0.237 0.260 - - 0 - 0.00%
2023-09-07 0 0.265 0.250 0.265 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2023-09-06 0 0.265 0.250 0.265 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2023-09-05 0 0.265 0.265 0.280 0.255 0.255 4,400 1,118 0.2541 0.260 0.260 0.274 0.250 0.250 4,492 0.2489 -5.36%
2023-09-04 0 0.280 0.250 0.280 - - 0 0 - 0.274 0.245 0.274 - - 0 - 0.00%
2023-08-31 0 0.280 0.260 0.275 0.260 0.290 202,000 54,570 0.2701 0.274 0.255 0.269 0.255 0.284 206,224 0.2646 0.00%
2023-08-30 0 0.280 0.270 0.280 0.255 0.290 117,200 32,204 0.2748 0.274 0.264 0.274 0.250 0.284 119,651 0.2691 7.69%
2023-08-29 0 0.260 0.242 0.270 - - 0 0 - 0.255 0.237 0.264 - - 0 - 0.00%
2023-08-28 0 0.260 0.240 0.260 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2023-08-25 0 0.260 0.250 0.265 - - 0 0 - 0.255 0.245 0.260 - - 0 - 0.00%
2023-08-24 0 0.260 0.255 0.265 0.255 0.265 20,000 5,200 0.2600 0.255 0.250 0.260 0.250 0.260 20,418 0.2547 1.96%
2023-08-23 0 0.255 0.250 0.255 0.244 0.255 28,400 6,998 0.2464 0.250 0.245 0.250 0.239 0.250 28,994 0.2414 -1.92%
2023-08-22 0 0.260 0.250 0.265 0.260 0.260 110,000 28,600 0.2600 0.255 0.245 0.260 0.255 0.255 112,300 0.2547 4.00%
2023-08-21 0 0.250 0.238 0.260 - - 0 0 - 0.245 0.233 0.255 - - 0 - 0.00%
2023-08-18 0 0.250 0.241 0.250 0.241 0.250 302,000 75,482 0.2499 0.245 0.236 0.245 0.236 0.245 308,316 0.2448 -3.85%
2023-08-17 0 0.260 0.250 0.260 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2023-08-16 0 0.260 0.260 0.270 0.260 0.285 276,000 75,910 0.2750 0.255 0.255 0.264 0.255 0.279 281,772 0.2694 0.00%
2023-08-15 0 0.260 0.255 0.260 0.228 0.260 112,000 28,162 0.2514 0.255 0.250 0.255 0.223 0.255 114,342 0.2463 7.44%
2023-08-14 0 0.242 0.232 0.242 - - 0 0 - 0.237 0.227 0.237 - - 0 - 0.00%
2023-08-11 0 0.242 0.232 0.245 0.240 0.242 6,000 1,444 0.2407 0.237 0.227 0.240 0.235 0.237 6,125 0.2357 0.00%
2023-08-10 0 0.242 0.239 0.248 - - 0 0 - 0.237 0.234 0.243 - - 0 - 0.00%
2023-08-09 0 0.242 0.242 0.246 0.242 0.255 95,800 23,578 0.2461 0.237 0.237 0.241 0.237 0.250 97,803 0.2411 -1.22%
2023-08-08 0 0.245 0.246 0.260 0.242 0.260 74,000 18,556 0.2508 0.240 0.241 0.255 0.237 0.255 75,548 0.2456 -14.04%
2023-08-07 0 0.285 0.250 0.285 0.260 0.295 42,160 11,428 0.2711 0.279 0.245 0.279 0.255 0.289 43,042 0.2655 9.62%
2023-08-04 0 0.260 0.247 0.260 - - 0 0 - 0.255 0.242 0.255 - - 0 - 0.00%
2023-08-03 0 0.260 0.250 0.260 0.250 0.260 100,000 25,760 0.2576 0.255 0.245 0.255 0.245 0.255 102,091 0.2523 6.12%
2023-08-02 0 0.245 0.245 0.255 0.245 0.260 6,000 1,500 0.2500 0.240 0.240 0.250 0.240 0.255 6,125 0.2449 0.00%
2023-08-01 0 0.245 0.245 0.255 0.242 0.248 50,000 12,234 0.2447 0.240 0.240 0.250 0.237 0.243 51,046 0.2397 -1.21%
2023-07-31 0 0.248 0.248 0.255 0.248 0.265 1,077,200 275,123 0.2554 0.243 0.243 0.250 0.243 0.260 1,099,727 0.2502 -11.43%
2023-07-28 0 0.280 0.265 0.280 0.260 0.290 20,000 5,330 0.2665 0.274 0.260 0.274 0.255 0.284 20,418 0.2610 1.82%
2023-07-27 0 0.275 0.265 0.290 0.265 0.265 56,000 14,900 0.2661 0.269 0.260 0.284 0.260 0.260 57,171 0.2606 -1.79%
2023-07-26 0 0.280 0.265 0.295 - - 0 0 - 0.274 0.260 0.289 - - 0 - 0.00%
2023-07-25 0 0.280 0.265 0.280 0.265 0.295 104,400 27,720 0.2655 0.274 0.260 0.274 0.260 0.289 106,583 0.2601 5.66%
2023-07-24 0 0.265 0.265 0.280 0.265 0.265 134,000 35,510 0.2650 0.260 0.260 0.274 0.260 0.260 136,802 0.2596 -5.36%
2023-07-21 0 0.280 0.280 0.290 0.270 0.280 132,160 36,360 0.2751 0.274 0.274 0.284 0.264 0.274 134,924 0.2695 0.00%
2023-07-20 0 0.280 0.270 0.295 0.280 0.285 260,000 73,100 0.2812 0.274 0.264 0.289 0.274 0.279 265,437 0.2754 -1.75%
2023-07-19 0 0.285 0.285 0.300 0.285 0.285 32,000 9,120 0.2850 0.279 0.279 0.294 0.279 0.279 32,669 0.2792 0.00%
2023-07-18 0 0.285 0.280 0.290 0.285 0.300 276,000 80,050 0.2900 0.279 0.274 0.284 0.279 0.294 281,772 0.2841 -1.72%
2023-07-14 0 0.290 0.270 0.295 - - 0 0 - 0.284 0.264 0.289 - - 0 - 0.00%
2023-07-13 0 0.290 0.270 0.295 0.280 0.300 80,000 23,310 0.2914 0.284 0.264 0.289 0.274 0.294 81,673 0.2854 -1.69%
2023-07-12 0 0.295 0.280 0.295 0.260 0.295 434,000 122,030 0.2812 0.289 0.274 0.289 0.255 0.289 443,076 0.2754 18.00%
2023-07-11 0 0.250 0.248 0.265 0.239 0.239 22,000 5,258 0.2390 0.245 0.243 0.260 0.234 0.234 22,460 0.2341 -1.96%
2023-07-10 0 0.255 0.233 0.270 - - 800 170 0.2125 0.250 0.228 0.264 - - 817 0.2081 0.00%
2023-07-07 0 0.255 0.245 0.270 - - 0 0 - 0.250 0.240 0.264 - - 0 - 0.00%
2023-07-06 0 0.255 0.239 0.270 - - 0 0 - 0.250 0.234 0.264 - - 0 - 0.00%
2023-07-05 0 0.255 0.255 0.275 0.255 0.275 24,000 6,230 0.2596 0.250 0.250 0.269 0.250 0.269 24,502 0.2543 2.00%
2023-07-04 0 0.250 0.250 0.270 0.245 0.255 144,000 36,142 0.2510 0.245 0.245 0.264 0.240 0.250 147,011 0.2458 -9.09%
2023-07-03 0 0.275 0.265 0.275 0.260 0.275 132,000 35,630 0.2699 0.269 0.260 0.269 0.255 0.269 134,760 0.2644 7.84%
2023-06-30 0 0.255 0.255 0.270 0.255 0.255 56,400 14,378 0.2549 0.250 0.250 0.264 0.250 0.250 57,579 0.2497 0.00%
2023-06-29 0 0.255 0.255 0.270 0.255 0.270 28,000 7,530 0.2689 0.250 0.250 0.264 0.250 0.264 28,586 0.2634 4.08%
2023-06-28 0 0.245 0.245 0.270 0.245 0.245 10,000 2,450 0.2450 0.240 0.240 0.264 0.240 0.240 10,209 0.2400 -1.21%
2023-06-27 0 0.248 0.248 0.265 0.245 0.270 46,000 11,490 0.2498 0.243 0.243 0.260 0.240 0.264 46,962 0.2447 -8.15%
2023-06-26 0 0.270 0.246 0.270 0.233 0.280 375,200 99,282 0.2646 0.264 0.241 0.264 0.228 0.274 383,046 0.2592 19.47%
2023-06-23 0 0.226 0.226 0.233 0.226 0.232 20,800 4,804 0.2310 0.221 0.221 0.228 0.221 0.227 21,235 0.2262 -3.00%
2023-06-21 0 0.233 0.232 0.255 0.232 0.233 14,000 3,250 0.2321 0.228 0.227 0.250 0.227 0.228 14,293 0.2274 -4.90%
2023-06-20 0 0.245 0.240 0.250 - - 0 0 - 0.240 0.235 0.245 - - 0 - 0.00%
2023-06-19 0 0.245 0.245 0.255 0.245 0.246 80,000 19,630 0.2454 0.240 0.240 0.250 0.240 0.241 81,673 0.2403 -3.92%
2023-06-16 0 0.255 0.228 0.255 0.240 0.255 40,000 9,868 0.2467 0.250 0.223 0.250 0.235 0.250 40,837 0.2416 8.97%
2023-06-15 0 0.234 0.222 0.240 - - 160 34 0.2125 0.229 0.217 0.235 - - 163 0.2081 0.00%
2023-06-14 0 0.234 0.234 0.246 0.224 0.234 15,200 3,487 0.2294 0.229 0.229 0.241 0.219 0.229 15,518 0.2247 -2.50%
2023-06-13 0 0.240 0.222 0.248 0.222 0.240 52,000 12,204 0.2347 0.235 0.217 0.243 0.217 0.235 53,087 0.2299 2.56%
2023-06-12 0 0.234 0.234 0.238 0.222 0.232 26,000 5,812 0.2235 0.229 0.229 0.233 0.217 0.227 26,544 0.2190 -1.68%
2023-06-09 0 0.238 0.208 0.240 - - 0 0 - 0.233 0.204 0.235 - - 0 - 0.00%
2023-06-08 0 0.238 0.208 0.240 - - 0 0 - 0.233 0.204 0.235 - - 0 - 0.00%
2023-06-07 0 0.238 0.238 0.246 0.211 0.232 7,600 1,636 0.2153 0.233 0.233 0.241 0.207 0.227 7,759 0.2109 -0.83%
2023-06-06 0 0.240 0.212 0.248 - - 0 0 - 0.235 0.208 0.243 - - 0 - 0.00%
2023-06-05 0 0.240 0.214 0.247 - - 0 0 - 0.235 0.210 0.242 - - 0 - 0.00%
2023-06-02 0 0.240 0.211 0.240 0.227 0.240 134,000 31,242 0.2331 0.235 0.207 0.235 0.222 0.235 136,802 0.2284 9.09%
2023-06-01 0 0.220 0.212 0.228 0.206 0.220 62,000 12,852 0.2073 0.215 0.208 0.223 0.202 0.215 63,297 0.2030 0.00%
2023-05-31 0 0.220 0.205 0.227 - - 0 0 - 0.215 0.201 0.222 - - 0 - 0.00%
2023-05-30 0 0.220 0.220 0.230 0.205 0.230 10,000 2,250 0.2250 0.215 0.215 0.225 0.201 0.225 10,209 0.2204 0.00%
2023-05-29 0 0.220 0.204 0.225 0.204 0.223 158,000 33,090 0.2094 0.215 0.200 0.220 0.200 0.218 161,304 0.2051 -1.35%
2023-05-25 0 0.223 0.204 0.223 - - 0 0 - 0.218 0.200 0.218 - - 0 - 0.00%
2023-05-24 0 0.223 0.204 0.238 - - 0 0 - 0.218 0.200 0.233 - - 0 - 0.00%
2023-05-23 0 0.223 0.220 0.223 0.220 0.223 252,000 55,898 0.2218 0.218 0.215 0.218 0.215 0.218 257,270 0.2173 0.00%
2023-05-22 0 0.223 0.216 0.230 - - 1,200 226 0.1883 0.218 0.212 0.225 - - 1,225 0.1845 0.00%
2023-05-19 0 0.223 0.223 0.240 0.223 0.224 38,800 8,657 0.2231 0.218 0.218 0.235 0.218 0.219 39,611 0.2185 -0.89%
2023-05-18 0 0.225 0.224 0.225 0.225 0.227 176,000 39,750 0.2259 0.220 0.219 0.220 0.220 0.222 179,681 0.2212 -10.00%
2023-05-17 0 0.250 0.231 0.250 0.228 0.250 248,000 57,500 0.2319 0.245 0.226 0.245 0.223 0.245 253,186 0.2271 0.00%
2023-05-16 0 0.250 0.232 0.255 - - 240 53 0.2208 0.245 0.227 0.250 - - 245 0.2163 0.00%
2023-05-15 0 0.250 0.232 0.250 - - 0 0 - 0.245 0.227 0.245 - - 0 - 0.00%
2023-05-12 0 0.250 0.232 0.250 - - 0 0 - 0.245 0.227 0.245 - - 0 - 0.00%
2023-05-11 0 0.250 0.234 0.265 - - 0 0 - 0.245 0.229 0.260 - - 0 - 0.00%
2023-05-10 0 0.250 0.233 0.250 - - 0 0 - 0.245 0.228 0.245 - - 0 - 0.00%
2023-05-09 0 0.250 0.233 0.250 0.231 0.250 98,000 24,252 0.2475 0.245 0.228 0.245 0.226 0.245 100,049 0.2424 -3.85%
2023-05-08 0 0.260 0.255 0.260 0.255 0.260 44,000 11,430 0.2598 0.255 0.250 0.255 0.250 0.255 44,920 0.2545 -5.45%
2023-05-05 0 0.275 0.260 0.275 - - 0 0 - 0.269 0.255 0.269 - - 0 - 0.00%
2023-05-04 0 0.275 0.260 0.275 0.265 0.280 316,000 85,480 0.2705 0.269 0.255 0.269 0.260 0.274 322,608 0.2650 -1.79%
2023-05-03 0 0.280 0.270 0.280 0.265 0.280 126,000 34,490 0.2737 0.274 0.264 0.274 0.260 0.274 128,635 0.2681 -1.75%
2023-05-02 0 0.285 0.275 0.290 0.265 0.290 242,400 65,682 0.2710 0.279 0.269 0.284 0.260 0.284 247,469 0.2654 0.00%
2023-04-28 0 0.285 0.285 0.290 0.265 0.290 346,800 96,748 0.2790 0.279 0.279 0.284 0.260 0.284 354,052 0.2733 -1.72%
2023-04-27 0 0.290 0.280 0.290 0.224 0.300 1,306,000 356,972 0.2733 0.284 0.274 0.284 0.219 0.294 1,333,312 0.2677 21.85%
2023-04-26 0 0.238 0.242 0.255 0.226 0.250 260,000 63,408 0.2439 0.233 0.237 0.250 0.221 0.245 265,437 0.2389 6.25%
2023-04-25 0 0.224 0.223 0.250 - - 0 0 - 0.219 0.218 0.245 - - 0 - 0.00%
2023-04-24 0 0.224 0.224 0.250 0.221 0.250 84,000 19,202 0.2286 0.219 0.219 0.245 0.216 0.245 85,757 0.2239 0.00%
2023-04-21 0 0.224 0.224 0.250 0.221 0.221 6,800 1,493 0.2196 0.219 0.219 0.245 0.216 0.216 6,942 0.2151 -0.88%
2023-04-20 0 0.226 0.218 0.249 - - 480 101 0.2104 0.221 0.214 0.244 - - 490 0.2061 0.00%
2023-04-19 0 0.226 0.226 0.248 0.226 0.235 22,000 5,152 0.2342 0.221 0.221 0.243 0.221 0.230 22,460 0.2294 0.00%
2023-04-18 0 0.226 0.226 0.249 0.221 0.250 64,000 15,912 0.2486 0.221 0.221 0.244 0.216 0.245 65,338 0.2435 -1.74%
2023-04-17 0 0.230 0.216 0.240 - - 0 0 - 0.225 0.212 0.235 - - 0 - 0.00%
2023-04-14 0 0.230 0.222 0.240 - - 400 87 0.2175 0.225 0.217 0.235 - - 408 0.2130 0.00%
2023-04-13 0 0.230 0.226 0.230 0.230 0.231 232,000 53,364 0.2300 0.225 0.221 0.225 0.225 0.226 236,852 0.2253 -0.86%
2023-04-12 0 0.232 0.232 0.242 0.204 0.224 9,360 1,997 0.2134 0.227 0.227 0.237 0.200 0.219 9,556 0.2090 0.00%
2023-04-11 0 0.232 0.232 0.265 0.222 0.232 6,080 1,369 0.2252 0.227 0.227 0.260 0.217 0.227 6,207 0.2206 -3.33%
2023-04-06 0 0.240 0.240 0.265 - - 0 0 - 0.235 0.235 0.260 - - 0 - 3.00%
2023-04-04 0 0.233 0.233 0.265 0.231 0.231 4,720 1,086 0.2301 0.228 0.228 0.260 0.226 0.226 4,819 0.2254 -6.80%
2023-04-03 0 0.250 0.222 0.255 - - 160 33 0.2063 0.245 0.217 0.250 - - 163 0.2020 0.00%
2023-03-31 0 0.250 0.250 0.255 0.227 0.230 294,240 67,578 0.2297 0.245 0.245 0.250 0.222 0.225 300,393 0.2250 8.70%
2023-03-30 0 0.230 0.220 0.230 0.220 0.230 675,200 149,831 0.2219 0.225 0.215 0.225 0.215 0.225 689,320 0.2174 -4.17%
2023-03-29 0 0.240 0.236 0.240 0.225 0.245 68,080 16,319 0.2397 0.235 0.231 0.235 0.220 0.240 69,504 0.2348 -1.23%
2023-03-28 0 0.243 0.240 0.243 0.225 0.243 76,000 17,248 0.2269 0.238 0.235 0.238 0.220 0.238 77,589 0.2223 -1.22%
2023-03-27 0 0.246 0.231 0.255 - - 0 0 - 0.241 0.226 0.250 - - 0 - 0.00%
2023-03-24 0 0.246 0.240 0.255 - - 0 0 - 0.241 0.235 0.250 - - 0 - 0.00%
2023-03-23 0 0.246 0.240 0.255 - - 0 0 - 0.241 0.235 0.250 - - 0 - 0.00%
2023-03-22 0 0.246 0.242 0.248 0.240 0.249 245,600 59,207 0.2411 0.241 0.237 0.243 0.235 0.244 250,736 0.2361 0.00%
2023-03-21 0 0.246 0.246 0.250 0.244 0.250 164,000 40,916 0.2495 0.241 0.241 0.245 0.239 0.245 167,430 0.2444 -5.38%
2023-03-20 0 0.260 0.245 0.260 - - 0 0 - 0.255 0.240 0.255 - - 0 - 0.00%
2023-03-17 0 0.260 0.260 0.285 0.255 0.260 90,000 23,300 0.2589 0.255 0.255 0.279 0.250 0.255 91,882 0.2536 4.00%
2023-03-16 0 0.250 0.243 0.255 - - 0 0 - 0.245 0.238 0.250 - - 0 - 0.00%
2023-03-15 0 0.250 0.240 0.250 0.249 0.250 100,000 24,966 0.2497 0.245 0.235 0.245 0.244 0.245 102,091 0.2445 0.00%
2023-03-14 0 0.250 0.241 0.260 - - 0 0 - 0.245 0.236 0.255 - - 0 - 0.00%
2023-03-13 0 0.250 0.240 0.250 0.245 0.260 530,800 132,357 0.2494 0.245 0.235 0.245 0.240 0.255 541,900 0.2442 0.00%
2023-03-10 0 0.250 0.250 0.255 0.250 0.255 92,240 23,128 0.2507 0.245 0.245 0.250 0.245 0.250 94,169 0.2456 0.00%
2023-03-09 0 0.250 0.248 0.255 0.245 0.275 1,822,000 457,620 0.2512 0.245 0.243 0.250 0.240 0.269 1,860,103 0.2460 -3.85%
2023-03-08 0 0.260 0.260 0.270 0.250 0.260 704,000 179,330 0.2547 0.255 0.255 0.264 0.245 0.255 718,722 0.2495 -5.45%
2023-03-07 0 0.275 0.270 0.285 0.270 0.295 2,288,000 635,210 0.2776 0.269 0.264 0.279 0.264 0.289 2,335,848 0.2719 -9.84%
2023-03-06 0 0.305 0.290 0.305 0.290 0.305 4,000 1,190 0.2975 0.299 0.284 0.299 0.284 0.299 4,084 0.2914 1.67%
2023-03-03 0 0.300 0.295 0.310 - - 0 0 - 0.294 0.289 0.304 - - 0 - 0.00%
2023-03-02 0 0.300 0.295 0.310 0.295 0.300 17,200 5,116 0.2974 0.294 0.289 0.304 0.289 0.294 17,560 0.2913 0.00%
2023-03-01 0 0.300 0.295 0.310 0.290 0.300 72,000 21,580 0.2997 0.294 0.289 0.304 0.284 0.294 73,506 0.2936 0.00%
2023-02-28 0 0.300 0.295 0.315 0.295 0.300 66,080 19,742 0.2988 0.294 0.289 0.309 0.289 0.294 67,462 0.2926 1.69%
2023-02-27 0 0.295 0.300 0.315 0.295 0.315 239,200 72,526 0.3032 0.289 0.294 0.309 0.289 0.309 244,202 0.2970 -1.67%
2023-02-24 0 0.300 0.285 0.300 0.285 0.345 2,830,000 874,820 0.3091 0.294 0.279 0.294 0.279 0.338 2,889,183 0.3028 -15.49%
2023-02-23 0 0.355 0.350 0.355 0.355 0.355 20,000 7,100 0.3550 0.348 0.343 0.348 0.348 0.348 20,418 0.3477 2.90%
2023-02-22 0 0.345 0.330 0.350 - - 0 0 - 0.338 0.323 0.343 - - 0 - 0.00%
2023-02-21 0 0.345 0.335 0.350 0.345 0.345 40,000 13,800 0.3450 0.338 0.328 0.343 0.338 0.338 40,837 0.3379 0.00%
2023-02-20 0 0.345 0.345 0.350 0.335 0.350 14,000 4,850 0.3464 0.338 0.338 0.343 0.328 0.343 14,293 0.3393 -1.43%
2023-02-17 0 0.350 0.335 0.370 - - 0 0 - 0.343 0.328 0.362 - - 0 - 0.00%
2023-02-16 0 0.350 0.340 0.350 0.350 0.370 950,400 333,426 0.3508 0.343 0.333 0.343 0.343 0.362 970,275 0.3436 0.00%
2023-02-15 0 0.350 0.330 0.350 0.330 0.350 530,000 180,360 0.3403 0.343 0.323 0.343 0.323 0.343 541,084 0.3333 2.94%
2023-02-14 0 0.340 0.320 0.360 0.340 0.340 40,000 13,600 0.3400 0.333 0.313 0.353 0.333 0.333 40,837 0.3330 0.00%
2023-02-13 0 0.340 0.340 0.355 0.340 0.350 22,000 7,540 0.3427 0.333 0.333 0.348 0.333 0.343 22,460 0.3357 -5.56%
2023-02-10 0 0.360 0.355 0.360 0.340 0.360 624,000 219,270 0.3514 0.353 0.348 0.353 0.333 0.353 637,049 0.3442 0.00%
2023-02-09 0 0.360 0.360 0.375 - - 0 0 - 0.353 0.353 0.367 - - 0 - 0.00%
2023-02-08 0 0.360 0.355 0.360 0.360 0.360 65,440 23,535 0.3596 0.353 0.348 0.353 0.353 0.353 66,809 0.3523 0.00%
2023-02-07 0 0.360 0.360 0.365 0.360 0.365 20,000 7,290 0.3645 0.353 0.353 0.358 0.353 0.358 20,418 0.3570 -1.37%
2023-02-06 0 0.365 0.355 0.370 - - 0 0 - 0.358 0.348 0.362 - - 0 - 0.00%
2023-02-03 0 0.365 0.365 0.370 0.355 0.365 275,200 99,286 0.3608 0.358 0.358 0.362 0.348 0.358 280,955 0.3534 0.00%
2023-02-02 0 0.365 0.360 0.365 0.365 0.370 246,000 90,040 0.3660 0.358 0.353 0.358 0.358 0.362 251,144 0.3585 0.00%
2023-02-01 0 0.365 0.365 0.375 0.360 0.365 64,000 23,350 0.3648 0.358 0.358 0.367 0.353 0.358 65,338 0.3574 -1.35%
2023-01-31 0 0.370 0.360 0.385 0.370 0.390 62,480 24,170 0.3868 0.362 0.353 0.377 0.362 0.382 63,787 0.3789 -3.90%
2023-01-30 0 0.385 0.365 0.390 - - 0 0 - 0.377 0.358 0.382 - - 0 - -1.28%
2023-01-27 0 0.390 0.375 0.395 - - 0 0 - 0.382 0.367 0.387 - - 0 - 0.00%
2023-01-26 0 0.390 0.385 0.390 0.370 0.400 596,000 233,340 0.3915 0.382 0.377 0.382 0.362 0.392 608,464 0.3835 8.33%
2023-01-20 0 0.360 0.360 0.370 0.350 0.360 190,000 68,380 0.3599 0.353 0.353 0.362 0.343 0.353 193,973 0.3525 0.00%
2023-01-19 0 0.360 0.355 0.360 0.355 0.360 250,000 89,990 0.3600 0.353 0.348 0.353 0.348 0.353 255,228 0.3526 0.00%
2023-01-18 0 0.360 0.360 0.370 0.360 0.360 38,000 13,680 0.3600 0.353 0.353 0.362 0.353 0.353 38,795 0.3526 0.00%
2023-01-17 0 0.360 0.360 0.370 - - 0 0 - 0.353 0.353 0.362 - - 0 - 0.00%
2023-01-16 0 0.360 0.360 0.370 0.360 0.370 394,000 141,980 0.3604 0.353 0.353 0.362 0.353 0.362 402,240 0.3530 1.41%
2023-01-13 0 0.355 0.345 0.355 0.355 0.355 78,000 27,690 0.3550 0.348 0.338 0.348 0.348 0.348 79,631 0.3477 -5.33%
2023-01-12 0 0.375 0.370 0.375 0.355 0.380 220,000 80,420 0.3655 0.367 0.362 0.367 0.348 0.372 224,601 0.3581 8.70%
2023-01-11 0 0.345 0.340 0.345 0.340 0.345 196,000 67,600 0.3449 0.338 0.333 0.338 0.333 0.338 200,099 0.3378 -1.43%
2023-01-10 0 0.350 0.345 0.350 0.345 0.355 332,000 116,420 0.3507 0.343 0.338 0.343 0.338 0.348 338,943 0.3435 -1.41%
2023-01-09 0 0.355 0.355 0.360 0.350 0.355 32,000 11,350 0.3547 0.348 0.348 0.353 0.343 0.348 32,669 0.3474 -1.39%
2023-01-06 0 0.360 0.355 0.360 0.340 0.360 564,000 199,510 0.3537 0.353 0.348 0.353 0.333 0.353 575,795 0.3465 1.41%
2023-01-05 0 0.355 0.355 0.360 0.350 0.350 144,000 50,400 0.3500 0.348 0.348 0.353 0.343 0.343 147,011 0.3428 0.00%
2023-01-04 0 0.355 0.350 0.355 0.355 0.355 206,000 73,130 0.3550 0.348 0.343 0.348 0.348 0.348 210,308 0.3477 0.00%
2023-01-03 0 0.355 0.350 0.355 0.350 0.355 141,200 49,918 0.3535 0.348 0.343 0.348 0.343 0.348 144,153 0.3463 -4.05%
2022-12-30 0 0.370 0.355 0.370 0.355 0.370 158,240 57,989 0.3665 0.362 0.348 0.362 0.348 0.362 161,549 0.3590 4.23%
2022-12-29 0 0.355 0.350 0.355 0.350 0.355 30,000 10,640 0.3547 0.348 0.343 0.348 0.343 0.348 30,627 0.3474 0.00%
2022-12-28 0 0.355 0.355 0.375 0.355 0.375 286,000 101,610 0.3553 0.348 0.348 0.367 0.348 0.367 291,981 0.3480 -4.05%
2022-12-23 0 0.370 0.360 0.375 0.350 0.360 14,400 5,068 0.3519 0.362 0.353 0.367 0.343 0.353 14,701 0.3447 1.37%
2022-12-22 0 0.365 0.360 0.365 0.360 0.365 78,000 28,340 0.3633 0.358 0.353 0.358 0.353 0.358 79,631 0.3559 -1.35%
2022-12-21 0 0.370 0.365 0.375 0.360 0.380 260,000 94,980 0.3653 0.362 0.358 0.367 0.353 0.372 265,437 0.3578 1.37%
2022-12-20 0 0.365 0.355 0.365 0.350 0.380 887,600 315,028 0.3549 0.358 0.348 0.358 0.343 0.372 906,162 0.3477 -5.19%
2022-12-19 0 0.385 0.365 0.385 0.350 0.385 552,000 196,370 0.3557 0.377 0.358 0.377 0.343 0.377 563,544 0.3485 4.05%
2022-12-16 0 0.370 0.365 0.370 0.350 0.370 284,000 103,280 0.3637 0.362 0.358 0.362 0.343 0.362 289,939 0.3562 0.00%
2022-12-15 0 0.370 0.370 0.375 0.370 0.375 126,000 47,000 0.3730 0.362 0.362 0.367 0.362 0.367 128,635 0.3654 -1.33%
2022-12-14 0 0.375 0.375 0.385 0.370 0.425 2,474,000 954,680 0.3859 0.367 0.367 0.377 0.362 0.416 2,525,738 0.3780 -11.76%
2022-12-13 0 0.425 0.425 0.455 0.425 0.425 4,000 1,700 0.4250 0.416 0.416 0.446 0.416 0.416 4,084 0.4163 -5.56%
2022-12-12 0 0.450 0.430 0.450 0.430 0.450 24,000 10,360 0.4317 0.441 0.421 0.441 0.421 0.441 24,502 0.4228 4.65%
2022-12-09 0 0.430 0.430 0.440 0.425 0.425 82,000 34,850 0.4250 0.421 0.421 0.431 0.416 0.416 83,715 0.4163 0.00%
2022-12-08 0 0.430 0.430 0.435 0.415 0.435 152,000 65,390 0.4302 0.421 0.421 0.426 0.406 0.426 155,179 0.4214 -4.44%
2022-12-07 0 0.450 0.435 0.450 0.435 0.450 106,000 47,670 0.4497 0.441 0.426 0.441 0.426 0.441 108,217 0.4405 0.00%
2022-12-06 0 0.450 0.440 0.455 0.415 0.455 194,000 85,820 0.4424 0.441 0.431 0.446 0.406 0.446 198,057 0.4333 7.14%
2022-12-05 0 0.420 0.420 0.445 0.410 0.450 126,000 53,020 0.4208 0.411 0.411 0.436 0.402 0.441 128,635 0.4122 -4.55%
2022-12-02 0 0.440 0.415 0.450 - - 0 0 - 0.431 0.406 0.441 - - 0 - 0.00%
2022-12-01 0 0.440 0.435 0.445 0.425 0.445 74,000 32,520 0.4395 0.431 0.426 0.436 0.416 0.436 75,548 0.4305 3.53%
2022-11-30 0 0.425 0.405 0.430 0.425 0.425 20,000 8,500 0.4250 0.416 0.397 0.421 0.416 0.416 20,418 0.4163 2.41%
2022-11-29 0 0.415 0.400 0.425 - - 0 0 - 0.406 0.392 0.416 - - 0 - 0.00%
2022-11-28 0 0.415 0.415 0.425 0.405 0.415 60,000 24,610 0.4102 0.406 0.406 0.416 0.397 0.406 61,255 0.4018 -1.19%
2022-11-25 0 0.420 0.410 0.445 - - 0 0 - 0.411 0.402 0.436 - - 0 - 0.00%
2022-11-24 0 0.420 0.420 0.440 0.420 0.440 80,000 33,970 0.4246 0.411 0.411 0.431 0.411 0.431 81,673 0.4159 0.00%
2022-11-23 0 0.420 0.420 0.430 0.405 0.415 44,000 18,240 0.4145 0.411 0.411 0.421 0.397 0.406 44,920 0.4061 -3.45%
2022-11-22 0 0.435 0.415 0.470 - - 80 32 0.4000 0.426 0.406 0.460 - - 82 0.3918 0.00%
2022-11-21 0 0.435 0.415 0.460 - - 0 0 - 0.426 0.406 0.451 - - 0 - 0.00%
2022-11-18 0 0.435 0.435 0.450 0.410 0.425 12,000 4,950 0.4125 0.426 0.426 0.441 0.402 0.416 12,251 0.4041 -1.14%
2022-11-17 0 0.440 0.415 0.450 - - 0 0 - 0.431 0.406 0.441 - - 0 - 0.00%
2022-11-16 0 0.440 0.430 0.470 0.430 0.440 55,200 23,872 0.4325 0.431 0.421 0.460 0.421 0.431 56,354 0.4236 0.00%
2022-11-15 0 0.440 0.440 0.450 0.400 0.445 110,000 46,640 0.4240 0.431 0.431 0.441 0.392 0.436 112,300 0.4153 1.15%
2022-11-14 0 0.435 0.435 0.480 0.425 0.475 130,000 57,030 0.4387 0.426 0.426 0.470 0.416 0.465 132,719 0.4297 1.16%
2022-11-11 0 0.430 0.425 0.445 0.430 0.430 3,200 1,352 0.4225 0.421 0.416 0.436 0.421 0.421 3,267 0.4138 0.00%
2022-11-10 0 0.430 0.400 0.430 - - 0 0 - 0.421 0.392 0.421 - - 0 - -2.27%
2022-11-09 0 0.440 0.405 0.440 - - 0 0 - 0.431 0.397 0.431 - - 0 - 0.00%
2022-11-08 0 0.440 0.440 0.445 0.410 0.410 2,000 820 0.4100 0.431 0.431 0.436 0.402 0.402 2,042 0.4016 0.00%
2022-11-07 0 0.440 0.435 0.440 0.395 0.440 6,000 2,550 0.4250 0.431 0.426 0.431 0.387 0.431 6,125 0.4163 0.00%
2022-11-04 0 0.440 0.410 0.440 - - 0 0 - 0.431 0.402 0.431 - - 0 - 0.00%
2022-11-03 0 0.440 0.400 0.440 0.440 0.440 160,000 70,400 0.4400 0.431 0.392 0.431 0.431 0.431 163,346 0.4310 0.00%
2022-11-02 0 0.440 0.400 0.460 - - 0 0 - 0.431 0.392 0.451 - - 0 - 0.00%
2022-11-01 0 0.440 0.430 0.445 - - 2,000 880 0.4400 0.431 0.421 0.436 - - 2,042 0.4310 7.32%
2022-10-31 0 0.410 0.430 0.450 0.395 0.435 12,000 4,900 0.4083 0.402 0.421 0.441 0.387 0.426 12,251 0.4000 -6.82%
2022-10-28 0 0.440 0.415 0.455 - - 0 0 - 0.431 0.406 0.446 - - 0 - 0.00%
2022-10-27 0 0.440 0.440 0.460 0.425 0.425 2,800 1,166 0.4164 0.431 0.431 0.451 0.416 0.416 2,859 0.4079 0.00%
2022-10-26 0 0.440 0.445 0.455 0.440 0.445 110,000 48,450 0.4405 0.431 0.436 0.446 0.431 0.436 112,300 0.4314 -1.12%
2022-10-25 0 0.445 0.415 0.445 0.445 0.445 4,000 1,780 0.4450 0.436 0.406 0.436 0.436 0.436 4,084 0.4359 5.95%
2022-10-24 0 0.420 0.420 0.445 0.415 0.465 582,000 257,470 0.4424 0.411 0.411 0.436 0.406 0.455 594,171 0.4333 -13.40%
2022-10-21 0 0.485 0.465 0.510 - - 0 0 - 0.475 0.455 0.500 - - 0 - 0.00%
2022-10-20 0 0.485 0.455 0.490 0.455 0.490 48,000 23,400 0.4875 0.475 0.446 0.480 0.446 0.480 49,004 0.4775 0.00%
2022-10-19 0 0.485 0.485 0.510 0.485 0.490 55,200 26,788 0.4853 0.475 0.475 0.500 0.475 0.480 56,354 0.4753 -3.00%
2022-10-18 0 0.500 0.500 0.520 0.480 0.500 35,200 17,500 0.4972 0.490 0.490 0.509 0.470 0.490 35,936 0.4870 0.00%
2022-10-17 0 0.500 0.495 0.500 0.495 0.500 52,000 25,950 0.4990 0.490 0.485 0.490 0.485 0.490 53,087 0.4888 -3.85%
2022-10-14 0 0.520 0.490 0.520 - - 320 150 0.4688 0.509 0.480 0.509 - - 327 0.4591 0.00%
2022-10-13 0 0.520 0.500 0.520 0.500 0.520 180,000 91,300 0.5072 0.509 0.490 0.509 0.490 0.509 183,764 0.4968 -1.89%
2022-10-12 0 0.530 0.520 0.530 0.520 0.530 60,000 31,340 0.5223 0.519 0.509 0.519 0.509 0.519 61,255 0.5116 -1.85%
2022-10-11 0 0.540 0.540 0.560 0.520 0.540 74,000 39,660 0.5359 0.529 0.529 0.549 0.509 0.529 75,548 0.5250 -1.82%
2022-10-10 0 0.550 0.510 0.550 - - 0 0 - 0.539 0.500 0.539 - - 0 - -1.79%
2022-10-07 0 0.560 0.540 0.560 0.520 0.580 57,200 31,500 0.5507 0.549 0.529 0.549 0.509 0.568 58,396 0.5394 3.70%
2022-10-06 0 0.540 0.540 0.550 0.540 0.540 78,000 42,120 0.5400 0.529 0.529 0.539 0.529 0.529 79,631 0.5289 0.00%
2022-10-05 0 0.540 0.540 0.560 0.540 0.570 14,960 8,090 0.5408 0.529 0.529 0.549 0.529 0.558 15,273 0.5297 0.00%
2022-10-03 0 0.540 0.510 0.560 - - 0 0 - 0.529 0.500 0.549 - - 0 - 0.00%
2022-09-30 0 0.540 0.530 0.570 - - 0 0 - 0.529 0.519 0.558 - - 0 - 0.00%
2022-09-29 0 0.540 0.530 0.540 0.530 0.540 316,000 168,960 0.5347 0.529 0.519 0.529 0.519 0.529 322,608 0.5237 0.00%
2022-09-28 0 0.540 0.520 0.540 0.540 0.540 144,000 77,760 0.5400 0.529 0.509 0.529 0.529 0.529 147,011 0.5289 0.00%
2022-09-27 0 0.540 0.540 0.570 - - 0 0 - 0.529 0.529 0.558 - - 0 - 0.00%
2022-09-26 0 0.540 0.540 0.560 0.540 0.540 72,000 38,880 0.5400 0.529 0.529 0.549 0.529 0.529 73,506 0.5289 0.00%
2022-09-23 0 0.540 0.540 0.550 0.530 0.540 94,000 50,740 0.5398 0.529 0.529 0.539 0.519 0.529 95,966 0.5287 0.00%
2022-09-22 0 0.540 0.540 0.550 0.530 0.560 298,000 160,980 0.5402 0.529 0.529 0.539 0.519 0.549 304,232 0.5291 -6.90%
2022-09-21 0 0.580 0.560 0.580 0.560 0.600 66,000 38,540 0.5839 0.568 0.549 0.568 0.549 0.588 67,380 0.5720 -3.33%
2022-09-20 0 0.600 0.580 0.600 0.570 0.600 40,000 23,160 0.5790 0.588 0.568 0.588 0.558 0.588 40,837 0.5671 -1.64%
2022-09-19 0 0.610 0.580 0.620 - - 0 0 - 0.598 0.568 0.607 - - 0 - 0.00%
2022-09-16 0 0.610 0.580 0.620 - - 0 0 - 0.598 0.568 0.607 - - 0 - 0.00%
2022-09-15 0 0.610 0.590 0.620 0.610 0.610 20,000 12,200 0.6100 0.598 0.578 0.607 0.598 0.598 20,418 0.5975 0.00%
2022-09-14 0 0.610 0.600 0.610 0.580 0.620 414,000 247,100 0.5969 0.598 0.588 0.598 0.568 0.607 422,658 0.5846 -6.15%
2022-09-13 0 0.650 0.620 0.650 0.600 0.650 369,200 227,120 0.6152 0.637 0.607 0.637 0.588 0.637 376,921 0.6026 -1.52%
2022-09-09 0 0.660 0.660 0.680 0.640 0.680 36,000 23,400 0.6500 0.646 0.646 0.666 0.627 0.666 36,753 0.6367 -1.49%
2022-09-08 0 0.670 0.660 0.670 - - 10,000 6,800 0.6800 0.656 0.646 0.656 - - 10,209 0.6661 0.00%
2022-09-07 0 0.670 0.630 0.670 0.630 0.670 472,400 315,520 0.6679 0.656 0.617 0.656 0.617 0.656 482,279 0.6542 0.00%
2022-09-06 0 0.670 0.660 0.670 0.630 0.740 1,480,000 990,600 0.6693 0.656 0.646 0.656 0.617 0.725 1,510,951 0.6556 -5.63%
2022-09-05 0 0.710 0.700 0.710 0.650 0.760 970,000 663,220 0.6837 0.695 0.686 0.695 0.637 0.744 990,285 0.6697 -8.97%
2022-09-02 0 0.780 0.760 0.800 0.750 0.780 114,000 87,760 0.7698 0.764 0.744 0.784 0.735 0.764 116,384 0.7541 0.00%
2022-09-01 0 0.780 0.770 0.790 0.770 0.780 218,000 169,020 0.7753 0.764 0.754 0.774 0.754 0.764 222,559 0.7594 0.00%
2022-08-31 0 0.780 0.760 0.790 0.740 0.780 146,000 110,260 0.7552 0.764 0.744 0.774 0.725 0.764 149,053 0.7397 4.00%
2022-08-30 0 0.750 0.740 0.750 0.750 0.760 64,000 48,440 0.7569 0.735 0.725 0.735 0.735 0.744 65,338 0.7414 -3.85%
2022-08-29 0 0.780 0.760 0.780 0.760 0.780 40,000 30,880 0.7720 0.764 0.744 0.764 0.744 0.764 40,837 0.7562 4.00%
2022-08-26 0 0.750 0.750 0.800 0.750 0.760 20,000 15,100 0.7550 0.735 0.735 0.784 0.735 0.744 20,418 0.7395 -1.32%
2022-08-25 0 0.760 0.760 0.790 0.750 0.800 2,748,000 2,076,300 0.7556 0.744 0.744 0.774 0.735 0.784 2,805,468 0.7401 0.00%
2022-08-24 0 0.760 0.750 0.780 0.750 0.780 126,320 95,690 0.7575 0.744 0.735 0.764 0.735 0.764 128,962 0.7420 0.00%
2022-08-23 0 0.760 0.740 0.770 0.730 0.780 316,000 238,560 0.7549 0.744 0.725 0.754 0.715 0.764 322,608 0.7395 1.33%
2022-08-22 0 0.750 0.740 0.750 0.740 0.800 276,000 211,240 0.7654 0.735 0.725 0.735 0.725 0.784 281,772 0.7497 -5.06%
2022-08-19 0 0.790 0.770 0.790 0.760 0.790 20,000 15,252 0.7626 0.774 0.754 0.774 0.744 0.774 20,418 0.7470 1.28%
2022-08-18 0 0.780 0.760 0.780 0.760 0.790 64,000 49,160 0.7681 0.764 0.744 0.764 0.744 0.774 65,338 0.7524 1.30%
2022-08-17 0 0.770 0.770 0.790 0.770 0.770 30,200 23,254 0.7700 0.754 0.754 0.774 0.754 0.754 30,832 0.7542 0.00%
2022-08-16 0 0.770 0.770 0.790 0.770 0.770 10,000 7,700 0.7700 0.754 0.754 0.774 0.754 0.754 10,209 0.7542 -2.53%
2022-08-15 0 0.790 0.770 0.800 0.760 0.800 30,480 23,470 0.7700 0.774 0.754 0.784 0.744 0.784 31,117 0.7542 2.60%
2022-08-12 0 0.770 0.750 0.780 0.750 0.780 641,600 485,780 0.7571 0.754 0.735 0.764 0.735 0.764 655,017 0.7416 0.00%
2022-08-11 0 0.770 0.770 0.790 0.770 0.830 404,000 322,340 0.7979 0.754 0.754 0.774 0.754 0.813 412,449 0.7815 -8.33%
2022-08-10 0 0.840 0.830 0.840 0.770 0.900 2,908,000 2,433,460 0.8368 0.823 0.813 0.823 0.754 0.882 2,968,814 0.8197 5.00%
2022-08-09 0 0.800 0.800 0.820 0.650 0.870 7,250,400 5,841,924 0.8057 0.784 0.784 0.803 0.637 0.852 7,402,024 0.7892 26.98%
2022-08-08 0 0.630 0.620 0.630 0.610 0.640 72,800 45,752 0.6285 0.617 0.607 0.617 0.598 0.627 74,322 0.6156 6.78%
2022-08-05 0 0.590 0.590 0.630 0.580 0.640 116,000 69,640 0.6003 0.578 0.578 0.617 0.568 0.627 118,426 0.5880 -1.67%
2022-08-04 0 0.600 0.580 0.600 0.600 0.600 54,000 32,400 0.6000 0.588 0.568 0.588 0.588 0.588 55,129 0.5877 0.00%
2022-08-03 0 0.600 0.560 0.600 0.560 0.680 54,000 31,140 0.5767 0.588 0.549 0.588 0.549 0.666 55,129 0.5649 5.26%
2022-08-02 0 0.570 0.550 0.570 0.550 0.570 64,000 36,220 0.5659 0.558 0.539 0.558 0.539 0.558 65,338 0.5543 0.00%
2022-08-01 0 0.570 0.570 0.590 0.570 0.570 36,000 20,520 0.5700 0.558 0.558 0.578 0.558 0.558 36,753 0.5583 0.00%
2022-07-29 0 0.570 0.570 0.590 0.570 0.570 64,000 36,480 0.5700 0.558 0.558 0.578 0.558 0.558 65,338 0.5583 -3.39%
2022-07-28 0 0.590 0.570 0.590 0.560 0.600 162,000 94,260 0.5819 0.578 0.558 0.578 0.549 0.588 165,388 0.5699 5.36%
2022-07-27 0 0.560 0.550 0.580 0.540 0.590 45,920 25,891 0.5638 0.549 0.539 0.568 0.529 0.578 46,880 0.5523 -1.75%
2022-07-26 0 0.570 0.550 0.580 - - 0 0 - 0.558 0.539 0.568 - - 0 - 0.00%
2022-07-25 0 0.570 0.550 0.590 - - 0 0 - 0.558 0.539 0.578 - - 0 - 0.00%
2022-07-22 0 0.570 0.550 0.590 - - 0 0 - 0.558 0.539 0.578 - - 0 - 0.00%
2022-07-21 0 0.570 0.540 0.590 0.570 0.570 2,000 1,140 0.5700 0.558 0.529 0.578 0.558 0.558 2,042 0.5583 1.79%
2022-07-20 0 0.560 0.550 0.570 0.560 0.590 273,600 151,516 0.5538 0.549 0.539 0.558 0.549 0.578 279,322 0.5424 0.00%
2022-07-19 0 0.560 0.560 0.580 0.560 0.570 18,000 10,180 0.5656 0.549 0.549 0.568 0.549 0.558 18,376 0.5540 0.00%
2022-07-18 0 0.560 0.560 0.580 0.560 0.560 38,000 21,280 0.5600 0.549 0.549 0.568 0.549 0.549 38,795 0.5485 0.00%
2022-07-15 0 0.560 0.530 0.560 0.530 0.570 102,000 55,560 0.5447 0.549 0.519 0.549 0.519 0.558 104,133 0.5335 -1.75%
2022-07-14 0 0.570 0.560 0.590 0.570 0.590 90,000 52,300 0.5811 0.558 0.549 0.578 0.558 0.578 91,882 0.5692 0.00%
2022-07-13 0 0.570 0.560 0.580 - - 0 0 - 0.558 0.549 0.568 - - 0 - 0.00%
2022-07-12 0 0.570 0.560 0.590 0.570 0.580 74,000 42,200 0.5703 0.558 0.549 0.578 0.558 0.568 75,548 0.5586 -1.72%
2022-07-11 0 0.580 0.570 0.590 0.560 0.580 59,200 34,156 0.5770 0.568 0.558 0.578 0.549 0.568 60,438 0.5651 -1.69%
2022-07-08 0 0.590 0.570 0.590 0.580 0.590 160,000 94,100 0.5881 0.578 0.558 0.578 0.568 0.578 163,346 0.5761 3.51%
2022-07-07 0 0.570 0.560 0.580 0.530 0.580 142,000 77,780 0.5477 0.558 0.549 0.568 0.519 0.568 144,970 0.5365 3.64%
2022-07-06 0 0.550 0.540 0.550 0.520 0.550 101,471 55,528 0.5472 0.539 0.529 0.539 0.509 0.539 103,593 0.5360 1.85%
2022-07-05 0 0.540 0.530 0.540 0.530 0.560 362,000 197,320 0.5451 0.529 0.519 0.529 0.519 0.549 369,570 0.5339 -3.57%
2022-07-04 0 0.560 0.550 0.560 0.540 0.560 234,000 128,980 0.5512 0.549 0.539 0.549 0.529 0.549 238,894 0.5399 0.00%
2022-06-30 0 0.560 0.560 0.570 0.560 0.580 69,600 39,748 0.5711 0.549 0.549 0.558 0.549 0.568 71,056 0.5594 -3.45%
2022-06-29 0 0.580 0.560 0.580 0.580 0.580 34,080 19,762 0.5799 0.568 0.549 0.568 0.568 0.568 34,793 0.5680 0.00%
2022-06-28 0 0.580 0.580 0.590 0.550 0.610 530,800 298,880 0.5631 0.568 0.568 0.578 0.539 0.598 541,900 0.5515 -4.92%
2022-06-27 0 0.610 0.590 0.610 0.600 0.620 690,000 420,820 0.6099 0.598 0.578 0.598 0.588 0.607 704,430 0.5974 1.67%
2022-06-24 0 0.600 0.590 0.610 0.600 0.610 164,400 99,324 0.6042 0.588 0.578 0.598 0.588 0.598 167,838 0.5918 0.00%
2022-06-23 0 0.600 0.580 0.600 0.550 0.600 464,000 276,240 0.5953 0.588 0.568 0.588 0.539 0.588 473,703 0.5831 7.14%
2022-06-22 0 0.560 0.560 0.590 0.550 0.550 60,000 33,000 0.5500 0.549 0.549 0.578 0.539 0.539 61,255 0.5387 -3.45%
2022-06-21 0 0.580 0.560 0.580 0.540 0.580 176,800 96,268 0.5445 0.568 0.549 0.568 0.529 0.568 180,497 0.5333 3.57%
2022-06-20 0 0.560 0.550 0.580 0.560 0.560 24,000 13,440 0.5600 0.549 0.539 0.568 0.549 0.549 24,502 0.5485 0.00%
2022-06-17 0 0.560 0.560 0.590 - - 0 0 - 0.549 0.549 0.578 - - 0 - 0.00%
2022-06-16 0 0.560 0.560 0.590 0.560 0.570 130,000 72,820 0.5602 0.549 0.549 0.578 0.549 0.558 132,719 0.5487 0.00%
2022-06-15 0 0.560 0.560 0.580 0.530 0.600 134,000 77,360 0.5773 0.549 0.549 0.568 0.519 0.588 136,802 0.5655 -3.45%
2022-06-14 0 0.580 0.570 0.590 0.580 0.590 76,000 44,540 0.5861 0.568 0.558 0.578 0.568 0.578 77,589 0.5740 0.00%
2022-06-13 0 0.580 0.550 0.580 - - 240 120 0.5000 0.568 0.539 0.568 - - 245 0.4898 0.00%
2022-06-10 0 0.580 0.550 0.580 0.520 0.590 306,000 172,020 0.5622 0.568 0.539 0.568 0.509 0.578 312,399 0.5506 3.57%
2022-06-09 0 0.560 0.550 0.560 0.550 0.560 56,000 31,080 0.5550 0.549 0.539 0.549 0.539 0.549 57,171 0.5436 0.00%
2022-06-08 0 0.560 0.550 0.560 0.550 0.560 132,000 73,420 0.5562 0.549 0.539 0.549 0.539 0.549 134,760 0.5448 5.66%
2022-06-07 0 0.530 0.530 0.550 0.520 0.530 34,800 18,256 0.5246 0.519 0.519 0.539 0.509 0.519 35,528 0.5139 0.00%
2022-06-06 0 0.530 0.530 0.580 0.530 0.540 40,000 21,240 0.5310 0.519 0.519 0.568 0.519 0.529 40,837 0.5201 -3.64%
2022-06-02 0 0.550 0.520 0.550 0.560 0.560 11,200 5,960 0.5321 0.539 0.509 0.539 0.549 0.549 11,434 0.5212 1.85%
2022-06-01 0 0.540 0.530 0.570 - - 0 0 - 0.529 0.519 0.558 - - 0 - 0.00%
2022-05-31 0 0.540 0.540 0.550 0.540 0.570 26,000 14,440 0.5554 0.529 0.529 0.539 0.529 0.558 26,544 0.5440 -1.82%
2022-05-30 0 0.550 0.540 0.570 0.540 0.570 50,000 27,780 0.5556 0.539 0.529 0.558 0.529 0.558 51,046 0.5442 -1.79%
2022-05-27 0 0.560 0.530 0.560 0.520 0.560 76,000 41,240 0.5426 0.549 0.519 0.549 0.509 0.549 77,589 0.5315 0.00%
2022-05-26 0 0.560 0.560 0.570 0.550 0.570 68,074 38,039 0.5588 0.549 0.549 0.558 0.539 0.558 69,498 0.5473 -3.45%
2022-05-25 0 0.580 0.540 0.590 0.520 0.640 1,090,000 634,380 0.5820 0.568 0.529 0.578 0.509 0.627 1,112,795 0.5701 9.43%
2022-05-24 0 0.530 0.510 0.530 0.500 0.550 496,000 258,840 0.5219 0.519 0.500 0.519 0.490 0.539 506,373 0.5112 0.00%
2022-05-23 0 0.530 0.510 0.530 0.485 0.530 156,800 80,286 0.5120 0.519 0.500 0.519 0.475 0.519 160,079 0.5015 6.00%
2022-05-20 0 0.500 0.475 0.510 0.495 0.500 48,800 24,310 0.4982 0.490 0.465 0.500 0.485 0.490 49,821 0.4880 1.01%
2022-05-19 0 0.495 0.490 0.495 0.485 0.495 8,000 3,920 0.4900 0.485 0.480 0.485 0.475 0.485 8,167 0.4800 0.00%
2022-05-18 0 0.495 0.490 0.495 0.490 0.500 24,000 11,950 0.4979 0.485 0.480 0.485 0.480 0.490 24,502 0.4877 0.00%
2022-05-17 0 0.495 0.485 0.510 - - 0 0 - 0.485 0.475 0.500 - - 0 - 0.00%
2022-05-16 0 0.495 0.470 0.520 - - 80 37 0.4625 0.485 0.460 0.509 - - 82 0.4530 0.00%
2022-05-13 0 0.495 0.485 0.495 0.470 0.500 23,200 11,334 0.4885 0.485 0.475 0.485 0.460 0.490 23,685 0.4785 -1.00%
2022-05-12 0 0.500 0.500 0.510 0.485 0.520 84,000 42,130 0.5015 0.490 0.490 0.500 0.475 0.509 85,757 0.4913 -12.28%
2022-05-11 0 0.570 0.490 0.570 0.495 0.570 114,000 57,280 0.5025 0.558 0.480 0.558 0.485 0.558 116,384 0.4922 15.15%
2022-05-10 0 0.495 0.460 0.500 0.495 0.495 16,000 7,920 0.4950 0.485 0.451 0.490 0.485 0.485 16,335 0.4849 0.00%
2022-05-06 0 0.495 0.485 0.500 0.490 0.500 36,800 18,130 0.4927 0.485 0.475 0.490 0.480 0.490 37,570 0.4826 1.02%
2022-05-05 0 0.490 0.480 0.500 - - 0 0 - 0.480 0.470 0.490 - - 0 - -2.00%
2022-05-04 0 0.500 0.490 0.500 0.475 0.500 28,000 13,570 0.4846 0.490 0.480 0.490 0.465 0.490 28,586 0.4747 6.38%
2022-05-03 0 0.470 0.460 0.475 - - 0 0 - 0.460 0.451 0.465 - - 0 - 0.00%
2022-04-29 0 0.470 0.460 0.480 0.445 0.475 226,000 103,780 0.4592 0.460 0.451 0.470 0.436 0.465 230,726 0.4498 0.00%
2022-04-28 0 0.470 0.460 0.480 0.460 0.480 126,000 58,120 0.4613 0.460 0.451 0.470 0.451 0.470 128,635 0.4518 -2.08%
2022-04-27 0 0.480 0.475 0.480 0.465 0.470 120,000 56,150 0.4679 0.470 0.465 0.470 0.455 0.460 122,510 0.4583 0.00%
2022-04-26 0 0.480 0.475 0.480 0.465 0.485 259,760 124,534 0.4794 0.470 0.465 0.470 0.455 0.475 265,192 0.4696 -2.04%
2022-04-25 0 0.490 0.465 0.490 0.485 0.490 106,000 51,430 0.4852 0.480 0.455 0.480 0.475 0.480 108,217 0.4752 0.00%
2022-04-22 0 0.490 0.485 0.490 0.470 0.490 364,000 174,070 0.4782 0.480 0.475 0.480 0.460 0.480 371,612 0.4684 -2.00%
2022-04-21 0 0.500 0.485 0.500 0.485 0.500 156,000 75,810 0.4860 0.490 0.475 0.490 0.475 0.490 159,262 0.4760 0.00%
2022-04-20 0 0.500 0.485 0.500 0.485 0.510 202,000 99,940 0.4948 0.490 0.475 0.490 0.475 0.500 206,224 0.4846 -3.85%
2022-04-19 0 0.520 0.500 0.530 0.490 0.530 374,000 185,910 0.4971 0.509 0.490 0.519 0.480 0.519 381,821 0.4869 1.96%
2022-04-14 0 0.510 0.500 0.510 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2022-04-13 0 0.510 0.500 0.510 0.500 0.510 64,000 32,240 0.5038 0.500 0.490 0.500 0.490 0.500 65,338 0.4934 2.00%
2022-04-12 0 0.500 0.490 0.510 0.485 0.500 34,000 16,820 0.4947 0.490 0.480 0.500 0.475 0.490 34,711 0.4846 3.09%
2022-04-11 0 0.485 0.485 0.490 0.485 0.510 406,000 199,050 0.4903 0.475 0.475 0.480 0.475 0.500 414,490 0.4802 -4.90%
2022-04-08 0 0.510 0.495 0.510 0.495 0.510 366,000 183,730 0.5020 0.500 0.485 0.500 0.485 0.500 373,654 0.4917 -3.77%
2022-04-07 0 0.530 0.520 0.530 0.500 0.530 202,000 103,460 0.5122 0.519 0.509 0.519 0.490 0.519 206,224 0.5017 1.92%
2022-04-06 0 0.520 0.500 0.520 0.490 0.520 220,000 109,560 0.4980 0.509 0.490 0.509 0.480 0.509 224,601 0.4878 1.96%
2022-04-04 0 0.510 0.500 0.510 0.500 0.510 101,200 50,856 0.5025 0.500 0.490 0.500 0.490 0.500 103,316 0.4922 0.00%
2022-04-01 0 0.510 0.495 0.510 0.495 0.530 416,000 211,690 0.5089 0.500 0.485 0.500 0.485 0.519 424,700 0.4984 -3.77%
2022-03-31 0 0.530 0.510 0.540 0.510 0.540 62,455 33,118 0.5303 0.519 0.500 0.529 0.500 0.529 63,761 0.5194 1.92%
2022-03-30 0 0.520 0.520 0.540 0.520 0.530 467,760 244,598 0.5229 0.509 0.509 0.529 0.509 0.519 477,542 0.5122 1.96%
2022-03-29 0 0.510 0.530 0.540 0.500 0.570 553,200 288,047 0.5207 0.500 0.519 0.529 0.490 0.558 564,769 0.5100 -7.27%
2022-03-28 0 0.550 0.500 0.560 0.495 0.550 810,000 410,430 0.5067 0.539 0.490 0.549 0.485 0.539 826,939 0.4963 3.77%
2022-03-25 0 0.530 0.520 0.530 0.530 0.540 50,000 26,700 0.5340 0.519 0.509 0.519 0.519 0.529 51,046 0.5231 0.00%
2022-03-24 0 0.530 0.530 0.560 0.530 0.530 2,800 1,444 0.5157 0.519 0.519 0.549 0.519 0.519 2,859 0.5052 -5.36%
2022-03-23 0 0.560 0.570 0.580 0.550 0.550 8,000 4,400 0.5500 0.549 0.558 0.568 0.539 0.539 8,167 0.5387 -1.75%
2022-03-22 0 0.570 0.530 0.570 - - 0 0 - 0.558 0.519 0.558 - - 0 - 0.00%
2022-03-21 0 0.570 0.530 0.570 0.540 0.590 110,000 60,160 0.5469 0.558 0.519 0.558 0.529 0.578 112,300 0.5357 7.55%
2022-03-18 0 0.530 0.510 0.550 0.510 0.550 28,240 15,235 0.5395 0.519 0.500 0.539 0.500 0.539 28,831 0.5284 0.00%
2022-03-17 0 0.530 0.520 0.530 0.510 0.530 28,000 14,500 0.5179 0.519 0.509 0.519 0.500 0.519 28,586 0.5072 6.00%
2022-03-16 0 0.500 0.500 0.540 0.485 0.530 872,000 446,370 0.5119 0.490 0.490 0.529 0.475 0.519 890,236 0.5014 4.17%
2022-03-15 0 0.480 0.475 0.480 0.465 0.510 1,588,000 769,820 0.4848 0.470 0.465 0.470 0.455 0.500 1,621,209 0.4748 -9.43%
2022-03-14 0 0.530 0.530 0.550 0.530 0.540 228,000 120,920 0.5304 0.519 0.519 0.539 0.519 0.529 232,768 0.5195 0.00%
2022-03-11 0 0.530 0.520 0.550 0.510 0.550 142,000 73,260 0.5159 0.519 0.509 0.539 0.500 0.539 144,970 0.5053 0.00%
2022-03-10 0 0.530 0.530 0.550 0.530 0.530 44,000 23,320 0.5300 0.519 0.519 0.539 0.519 0.519 44,920 0.5191 0.00%
2022-03-09 0 0.530 0.530 0.550 0.530 0.550 64,000 34,000 0.5313 0.519 0.519 0.539 0.519 0.539 65,338 0.5204 1.92%
2022-03-08 0 0.520 0.520 0.550 0.520 0.570 104,000 54,280 0.5219 0.509 0.509 0.539 0.509 0.558 106,175 0.5112 0.00%
2022-03-07 0 0.520 0.510 0.540 0.510 0.520 104,000 53,160 0.5112 0.509 0.500 0.529 0.500 0.509 106,175 0.5007 -3.70%
2022-03-04 0 0.540 0.530 0.560 0.520 0.540 20,000 10,640 0.5320 0.529 0.519 0.549 0.509 0.529 20,418 0.5211 0.00%
2022-03-03 0 0.540 0.540 0.570 0.530 0.580 38,400 20,336 0.5296 0.529 0.529 0.558 0.519 0.568 39,203 0.5187 1.89%
2022-03-02 0 0.530 0.530 0.570 0.530 0.530 50,800 26,885 0.5292 0.519 0.519 0.558 0.519 0.519 51,862 0.5184 0.00%
2022-03-01 0 0.530 0.530 0.540 0.530 0.540 222,800 118,558 0.5321 0.519 0.519 0.529 0.519 0.529 227,459 0.5212 -5.36%
2022-02-28 0 0.560 0.550 0.560 0.540 0.550 174,000 94,860 0.5452 0.549 0.539 0.549 0.529 0.539 177,639 0.5340 -5.08%
2022-02-25 0 0.590 0.540 0.600 - - 0 0 - 0.578 0.529 0.588 - - 0 - 0.00%
2022-02-24 0 0.590 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.578 0.558 0.588 0.588 0.588 8,167 0.5877 -4.84%
2022-02-23 0 0.620 0.540 0.620 0.620 0.620 12,000 6,960 0.5800 0.607 0.529 0.607 0.607 0.607 12,251 0.5681 10.71%
2022-02-22 0 0.560 0.540 0.580 0.530 0.580 430,320 237,052 0.5509 0.549 0.529 0.568 0.519 0.568 439,319 0.5396 -3.45%
2022-02-21 0 0.580 0.580 0.590 0.570 0.670 876,000 534,720 0.6104 0.568 0.568 0.578 0.558 0.656 894,319 0.5979 -3.33%
2022-02-18 0 0.600 0.570 0.600 0.580 0.600 238,000 140,320 0.5896 0.588 0.558 0.588 0.568 0.588 242,977 0.5775 -3.23%
2022-02-17 0 0.620 0.560 0.620 - - 0 0 - 0.607 0.549 0.607 - - 0 - 0.00%
2022-02-16 0 0.620 0.590 0.620 0.620 0.640 4,000 2,520 0.6300 0.607 0.578 0.607 0.607 0.627 4,084 0.6171 6.90%
2022-02-15 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.568 0.568 0.588 0.568 0.568 6,125 0.5681 0.00%
2022-02-14 0 0.580 0.560 0.610 - - 400 216 0.5400 0.568 0.549 0.598 - - 408 0.5289 0.00%
2022-02-11 0 0.580 0.580 0.620 0.580 0.610 38,800 22,968 0.5920 0.568 0.568 0.607 0.568 0.598 39,611 0.5798 -3.33%
2022-02-10 0 0.600 0.590 0.600 0.610 0.610 94,000 57,340 0.6100 0.588 0.578 0.588 0.598 0.598 95,966 0.5975 -1.64%
2022-02-09 0 0.610 0.590 0.610 0.590 0.620 806,400 478,872 0.5938 0.598 0.578 0.598 0.578 0.607 823,264 0.5817 10.91%
2022-02-08 0 0.550 0.550 0.580 0.550 0.590 296,000 168,100 0.5679 0.539 0.539 0.568 0.539 0.578 302,190 0.5563 -3.51%
2022-02-07 0 0.570 0.560 0.580 0.570 0.580 132,000 75,480 0.5718 0.558 0.549 0.568 0.558 0.568 134,760 0.5601 1.79%
2022-02-04 0 0.560 0.540 0.560 0.520 0.570 132,000 69,500 0.5265 0.549 0.529 0.549 0.509 0.558 134,760 0.5157 3.70%
2022-01-31 0 0.540 0.520 0.540 0.510 0.540 166,000 86,180 0.5192 0.529 0.509 0.529 0.500 0.529 169,471 0.5085 3.85%
2022-01-28 0 0.520 0.520 0.530 0.500 0.530 534,000 270,140 0.5059 0.509 0.509 0.519 0.490 0.519 545,167 0.4955 1.96%
2022-01-27 0 0.510 0.510 0.530 0.510 0.530 1,282,000 654,140 0.5102 0.500 0.500 0.519 0.500 0.519 1,308,810 0.4998 -5.56%
2022-01-26 0 0.540 0.540 0.560 0.530 0.560 593,600 319,872 0.5389 0.529 0.529 0.549 0.519 0.549 606,014 0.5278 1.89%
2022-01-25 0 0.530 0.510 0.520 0.500 0.600 1,558,000 814,320 0.5227 0.519 0.500 0.509 0.490 0.588 1,590,582 0.5120 -8.62%
2022-01-24 0 0.580 0.580 0.590 0.580 0.640 1,438,160 853,809 0.5937 0.568 0.568 0.578 0.568 0.627 1,468,236 0.5815 -6.45%
2022-01-21 0 0.620 0.620 0.630 0.610 0.640 258,000 164,500 0.6376 0.607 0.607 0.617 0.598 0.627 263,395 0.6245 -1.59%
2022-01-20 0 0.630 0.600 0.630 0.600 0.640 394,000 243,900 0.6190 0.617 0.588 0.617 0.588 0.627 402,240 0.6064 -1.56%
2022-01-19 0 0.640 0.630 0.640 0.610 0.740 904,000 602,640 0.6666 0.627 0.617 0.627 0.598 0.725 922,905 0.6530 0.00%
2022-01-18 0 0.640 0.620 0.640 0.640 0.650 266,400 172,720 0.6483 0.627 0.607 0.627 0.627 0.637 271,971 0.6351 -1.54%
2022-01-17 0 0.650 0.630 0.650 0.630 0.660 792,000 508,400 0.6419 0.637 0.617 0.637 0.617 0.646 808,563 0.6288 1.56%
2022-01-14 0 0.640 0.640 0.650 0.640 0.660 308,000 197,160 0.6401 0.627 0.627 0.637 0.627 0.646 314,441 0.6270 -4.48%
2022-01-13 0 0.670 0.650 0.670 0.660 0.690 34,000 22,560 0.6635 0.656 0.637 0.656 0.646 0.676 34,711 0.6499 0.00%
2022-01-12 0 0.670 0.650 0.670 0.640 0.670 442,000 286,080 0.6472 0.656 0.637 0.656 0.627 0.656 451,243 0.6340 3.08%
2022-01-11 0 0.650 0.640 0.660 0.650 0.680 992,000 656,600 0.6619 0.637 0.627 0.646 0.637 0.666 1,012,745 0.6483 -5.80%
2022-01-10 0 0.690 0.670 0.690 0.670 0.700 910,000 624,520 0.6863 0.676 0.656 0.676 0.656 0.686 929,030 0.6722 -2.82%
2022-01-07 0 0.710 0.670 0.720 - - 0 0 - 0.695 0.656 0.705 - - 0 - 0.00%
2022-01-06 0 0.710 0.680 0.710 0.700 0.710 30,000 21,120 0.7040 0.695 0.666 0.695 0.686 0.695 30,627 0.6896 -2.74%
2022-01-05 0 0.730 0.700 0.740 0.700 0.740 22,080 15,933 0.7216 0.715 0.686 0.725 0.686 0.725 22,542 0.7068 2.82%
2022-01-04 0 0.710 0.700 0.710 0.700 0.710 276,000 194,340 0.7041 0.695 0.686 0.695 0.686 0.695 281,772 0.6897 -1.39%
2022-01-03 0 0.720 0.710 0.720 0.710 0.740 864,000 622,260 0.7202 0.705 0.695 0.705 0.695 0.725 882,068 0.7055 -5.26%
2021-12-31 0 0.760 0.740 0.760 0.760 0.770 216,000 166,200 0.7694 0.744 0.725 0.744 0.744 0.754 220,517 0.7537 -1.30%
2021-12-30 0 0.770 0.750 0.770 0.740 0.770 358,000 269,780 0.7536 0.754 0.735 0.754 0.725 0.754 365,487 0.7381 -1.28%
2021-12-29 0 0.780 0.770 0.780 0.780 0.780 12,000 9,360 0.7800 0.764 0.754 0.764 0.764 0.764 12,251 0.7640 0.00%
2021-12-28 0 0.780 0.760 0.780 0.760 0.830 446,960 357,260 0.7993 0.764 0.744 0.764 0.744 0.813 456,307 0.7829 -1.27%
2021-12-24 0 0.790 0.760 0.790 0.790 0.800 22,000 17,400 0.7909 0.774 0.744 0.774 0.774 0.784 22,460 0.7747 2.60%
2021-12-23 0 0.770 0.750 0.800 0.750 0.800 338,000 256,500 0.7589 0.754 0.735 0.784 0.735 0.784 345,068 0.7433 2.67%
2021-12-22 0 0.750 0.740 0.780 0.740 0.780 38,000 28,500 0.7500 0.735 0.725 0.764 0.725 0.764 38,795 0.7346 -1.32%
2021-12-21 0 0.760 0.740 0.760 0.740 0.790 213,655 158,895 0.7437 0.744 0.725 0.744 0.725 0.774 218,123 0.7285 1.33%
2021-12-20 0 0.750 0.750 0.760 0.740 0.780 382,000 289,060 0.7567 0.735 0.735 0.744 0.725 0.764 389,989 0.7412 -7.41%
2021-12-17 0 0.810 0.780 0.810 0.770 0.850 96,800 77,720 0.8029 0.793 0.764 0.793 0.754 0.833 98,824 0.7864 0.00%
2021-12-16 0 0.810 0.790 0.810 0.770 0.810 90,640 70,904 0.7823 0.793 0.774 0.793 0.754 0.793 92,536 0.7662 0.00%
2021-12-15 0 0.810 0.780 0.810 0.810 0.820 172,000 140,980 0.8197 0.793 0.764 0.793 0.793 0.803 175,597 0.8029 1.25%
2021-12-14 0 0.800 0.780 0.800 0.770 0.830 438,000 351,300 0.8021 0.784 0.764 0.784 0.754 0.813 447,160 0.7856 -5.88%
2021-12-13 0 0.850 0.830 0.850 0.850 0.880 272,000 236,660 0.8701 0.833 0.813 0.833 0.833 0.862 277,688 0.8523 1.19%
2021-12-10 0 0.840 0.840 0.850 0.830 0.870 234,000 200,120 0.8552 0.823 0.823 0.833 0.813 0.852 238,894 0.8377 0.00%
2021-12-09 0 0.840 0.800 0.840 0.820 0.870 376,000 320,960 0.8536 0.823 0.784 0.823 0.803 0.852 383,863 0.8361 1.20%
2021-12-08 0 0.830 0.800 0.840 0.800 0.850 70,000 56,420 0.8060 0.813 0.784 0.823 0.784 0.833 71,464 0.7895 2.47%
2021-12-07 0 0.810 0.800 0.820 0.790 0.830 889,520 712,202 0.8007 0.793 0.784 0.803 0.774 0.813 908,122 0.7843 1.25%
2021-12-06 0 0.800 0.780 0.800 0.770 0.800 176,000 137,460 0.7810 0.784 0.764 0.784 0.754 0.784 179,681 0.7650 -2.44%
2021-12-03 0 0.820 0.770 0.830 0.770 0.830 936,000 748,800 0.8000 0.803 0.754 0.813 0.754 0.813 955,574 0.7836 5.13%
2021-12-02 0 0.780 0.770 0.780 0.760 0.800 156,000 120,860 0.7747 0.764 0.754 0.764 0.744 0.784 159,262 0.7589 -2.50%
2021-12-01 0 0.800 0.770 0.800 0.780 0.800 102,000 80,700 0.7912 0.784 0.754 0.784 0.764 0.784 104,133 0.7750 3.90%
2021-11-30 0 0.770 0.770 0.780 0.770 0.780 125,040 97,068 0.7763 0.754 0.754 0.764 0.754 0.764 127,655 0.7604 -1.28%
2021-11-29 0 0.780 0.770 0.790 0.780 0.790 144,400 112,932 0.7821 0.764 0.754 0.774 0.764 0.774 147,420 0.7661 0.00%
2021-11-26 0 0.780 0.770 0.790 0.780 0.790 138,000 107,880 0.7817 0.764 0.754 0.774 0.764 0.774 140,886 0.7657 -4.88%
2021-11-25 0 0.820 0.790 0.820 0.790 0.830 498,000 398,180 0.7996 0.803 0.774 0.803 0.774 0.813 508,414 0.7832 3.80%
2021-11-24 0 0.790 0.780 0.790 0.780 0.800 290,000 228,340 0.7874 0.774 0.764 0.774 0.764 0.784 296,065 0.7713 0.00%
2021-11-23 0 0.790 0.780 0.790 0.770 0.790 112,000 87,220 0.7788 0.774 0.764 0.774 0.754 0.774 114,342 0.7628 1.28%
2021-11-22 0 0.780 0.780 0.810 0.780 0.830 770,000 621,880 0.8076 0.764 0.764 0.793 0.764 0.813 786,103 0.7911 -4.88%
2021-11-19 0 0.820 0.800 0.870 0.820 0.840 92,000 76,480 0.8313 0.803 0.784 0.852 0.803 0.823 93,924 0.8143 -2.38%
2021-11-18 0 0.840 0.800 0.840 0.760 0.840 690,880 557,700 0.8072 0.823 0.784 0.823 0.744 0.823 705,328 0.7907 3.70%
2021-11-17 0 0.810 0.800 0.810 0.800 0.850 664,000 546,660 0.8233 0.793 0.784 0.793 0.784 0.833 677,886 0.8064 -2.41%
2021-11-16 0 0.830 0.820 0.830 0.790 0.880 1,196,000 989,100 0.8270 0.813 0.803 0.813 0.774 0.862 1,221,011 0.8101 -1.19%
2021-11-15 0 0.840 0.820 0.840 0.740 0.840 246,000 201,960 0.8210 0.823 0.803 0.823 0.725 0.823 251,144 0.8042 6.33%
2021-11-12 0 0.790 0.770 0.790 0.770 0.810 250,000 196,780 0.7871 0.774 0.754 0.774 0.754 0.793 255,228 0.7710 -1.25%
2021-11-11 0 0.800 0.780 0.800 0.780 0.800 71,600 56,920 0.7950 0.784 0.764 0.784 0.764 0.784 73,097 0.7787 0.00%
2021-11-10 0 0.800 0.770 0.800 0.740 0.800 352,240 268,552 0.7624 0.784 0.754 0.784 0.725 0.784 359,606 0.7468 1.27%
2021-11-09 0 0.790 0.760 0.790 0.790 0.790 8,000 6,320 0.7900 0.774 0.744 0.774 0.774 0.774 8,167 0.7738 5.33%
2021-11-08 0 0.750 0.740 0.750 0.730 0.760 533,360 397,952 0.7461 0.735 0.725 0.735 0.715 0.744 544,514 0.7308 -3.85%
2021-11-05 0 0.780 0.750 0.780 0.750 0.800 602,720 468,625 0.7775 0.764 0.735 0.764 0.735 0.784 615,324 0.7616 1.30%
2021-11-04 0 0.770 0.760 0.770 0.750 0.780 728,000 554,520 0.7617 0.754 0.744 0.754 0.735 0.764 743,224 0.7461 2.67%
2021-11-03 0 0.750 0.750 0.780 0.750 0.790 372,800 284,548 0.7633 0.735 0.735 0.764 0.735 0.774 380,596 0.7476 -1.32%
2021-11-02 0 0.760 0.750 0.760 0.750 0.830 620,000 487,640 0.7865 0.744 0.735 0.744 0.735 0.813 632,966 0.7704 1.33%
2021-11-01 0 0.750 0.750 0.790 0.750 0.810 393,600 302,080 0.7675 0.735 0.735 0.774 0.735 0.793 401,831 0.7518 -8.54%
2021-10-29 0 0.820 0.820 0.850 0.820 0.880 328,800 277,184 0.8430 0.803 0.803 0.833 0.803 0.862 335,676 0.8257 -1.20%
2021-10-28 0 0.830 0.830 0.860 0.720 0.950 2,782,000 2,347,940 0.8440 0.813 0.813 0.842 0.705 0.931 2,840,179 0.8267 15.28%
2021-10-27 0 0.720 0.720 0.750 0.720 0.770 710,000 527,000 0.7423 0.705 0.705 0.735 0.705 0.754 724,848 0.7270 0.00%
2021-10-26 0 0.720 0.720 0.730 0.710 0.780 3,206,000 2,348,540 0.7325 0.705 0.705 0.715 0.695 0.764 3,273,046 0.7175 -8.86%
2021-10-25 0 0.790 0.790 0.800 0.790 0.890 3,613,200 2,972,668 0.8227 0.774 0.774 0.784 0.774 0.872 3,688,761 0.8059 -13.19%
2021-10-22 0 0.910 0.880 0.910 0.840 1.000 4,674,000 4,238,600 0.9068 0.891 0.862 0.891 0.823 0.980 4,771,745 0.8883 -8.08%
2021-10-21 0 0.990 0.990 1.000 0.990 1.080 704,000 714,600 1.0151 0.970 0.970 0.980 0.970 1.058 718,722 0.9943 -3.88%
2021-10-20 0 1.030 1.010 1.030 1.000 1.070 492,000 511,940 1.0405 1.009 0.989 1.009 0.980 1.048 502,289 1.0192 -4.63%
2021-10-19 0 1.080 1.060 1.080 1.050 1.100 702,400 755,740 1.0759 1.058 1.038 1.058 1.028 1.077 717,089 1.0539 0.00%
2021-10-18 0 1.080 1.070 1.080 1.070 1.100 908,800 982,360 1.0809 1.058 1.048 1.058 1.048 1.077 927,805 1.0588 0.93%
2021-10-15 0 1.070 1.060 1.070 1.050 1.180 2,492,400 2,780,744 1.1157 1.048 1.038 1.048 1.028 1.156 2,544,522 1.0928 0.94%
2021-10-12 0 1.060 1.050 1.060 1.040 1.070 523,600 551,412 1.0531 1.038 1.028 1.038 1.019 1.048 534,550 1.0315 0.00%
2021-10-11 0 1.060 1.040 1.060 1.000 1.090 638,000 670,220 1.0505 1.038 1.019 1.038 0.980 1.068 651,342 1.0290 4.95%
2021-10-08 0 1.010 1.010 1.020 1.000 1.040 555,840 564,848 1.0162 0.989 0.989 0.999 0.980 1.019 567,464 0.9954 -3.81%
2021-10-07 0 1.050 1.030 1.050 1.000 1.080 588,000 614,560 1.0452 1.028 1.009 1.028 0.980 1.058 600,297 1.0238 3.96%
2021-10-06 0 1.010 0.990 1.010 0.990 1.040 1,118,000 1,128,260 1.0092 0.989 0.970 0.989 0.970 1.019 1,141,380 0.9885 -4.72%
2021-10-05 0 1.060 1.060 1.080 1.050 1.200 5,659,840 6,399,607 1.1307 1.038 1.038 1.058 1.028 1.175 5,778,202 1.1075 -8.62%
2021-10-04 0 1.160 1.150 1.160 0.970 1.180 2,691,600 2,902,004 1.0782 1.136 1.126 1.136 0.950 1.156 2,747,888 1.0561 19.59%
2021-09-30 0 0.970 0.960 0.970 0.950 0.980 632,000 603,580 0.9550 0.950 0.940 0.950 0.931 0.960 645,217 0.9355 -1.02%
2021-09-29 0 0.980 0.960 0.980 0.970 0.990 184,000 179,000 0.9728 0.960 0.940 0.960 0.950 0.970 187,848 0.9529 -1.01%
2021-09-28 0 0.990 0.960 0.990 0.950 1.010 742,240 728,145 0.9810 0.970 0.940 0.970 0.931 0.989 757,762 0.9609 1.02%
2021-09-27 0 0.980 0.950 0.980 0.910 1.010 1,509,600 1,465,308 0.9707 0.960 0.931 0.960 0.891 0.989 1,541,170 0.9508 1.03%
2021-09-24 0 0.970 0.960 0.980 0.920 1.030 3,696,400 3,510,608 0.9497 0.950 0.940 0.960 0.901 1.009 3,773,701 0.9303 -4.90%
2021-09-23 0 1.020 1.010 1.020 0.980 1.120 7,061,600 7,401,768 1.0482 0.999 0.989 0.999 0.960 1.097 7,209,276 1.0267 -1.92%
2021-09-21 0 1.040 1.030 1.040 0.830 1.040 12,243,200 11,718,210 0.9571 1.019 1.009 1.019 0.813 1.019 12,499,237 0.9375 25.30%
2021-09-20 0 0.830 0.820 0.830 0.680 0.850 4,051,360 3,179,007 0.7847 0.813 0.803 0.813 0.666 0.833 4,136,084 0.7686 16.90%
2021-09-17 0 0.710 0.700 0.720 0.600 0.720 2,960,880 2,006,933 0.6778 0.695 0.686 0.705 0.588 0.705 3,022,800 0.6639 22.41%
2021-09-16 0 0.580 0.580 0.600 0.580 0.600 220,000 128,180 0.5826 0.568 0.568 0.588 0.568 0.588 224,601 0.5707 -3.33%
2021-09-15 0 0.600 0.600 0.620 0.600 0.620 400,000 243,500 0.6088 0.588 0.588 0.607 0.588 0.607 408,365 0.5963 -3.23%
2021-09-14 0 0.620 0.600 0.620 0.620 0.620 16,000 9,920 0.6200 0.607 0.588 0.607 0.607 0.607 16,335 0.6073 1.64%
2021-09-13 0 0.610 0.610 0.620 0.600 0.630 276,000 169,860 0.6154 0.598 0.598 0.607 0.588 0.617 281,772 0.6028 1.67%
2021-09-10 0 0.600 0.600 0.610 0.580 0.610 88,000 52,620 0.5980 0.588 0.588 0.598 0.568 0.598 89,840 0.5857 0.00%
2021-09-09 0 0.600 0.600 0.620 0.580 0.620 608,800 367,384 0.6035 0.588 0.588 0.607 0.568 0.607 621,532 0.5911 -1.64%
2021-09-08 0 0.610 0.590 0.630 0.600 0.640 387,040 241,162 0.6231 0.598 0.578 0.617 0.588 0.627 395,134 0.6103 5.17%
2021-09-07 0 0.580 0.570 0.590 0.580 0.600 237,200 138,020 0.5819 0.568 0.558 0.578 0.568 0.588 242,160 0.5700 -1.69%
2021-09-06 0 0.590 0.570 0.590 - - 0 0 - 0.578 0.558 0.578 - - 0 - -1.67%
2021-09-03 0 0.600 0.560 0.600 0.570 0.600 114,080 65,702 0.5759 0.588 0.549 0.588 0.558 0.588 116,466 0.5641 5.26%
2021-09-02 0 0.570 0.550 0.570 0.550 0.570 22,000 12,340 0.5609 0.558 0.539 0.558 0.539 0.558 22,460 0.5494 3.64%
2021-09-01 0 0.550 0.540 0.550 0.540 0.550 234,480 128,744 0.5491 0.539 0.529 0.539 0.529 0.539 239,384 0.5378 -1.79%
2021-08-31 0 0.560 0.550 0.580 0.550 0.570 166,000 92,260 0.5558 0.549 0.539 0.568 0.539 0.558 169,471 0.5444 -5.08%
2021-08-30 0 0.590 0.560 0.600 0.540 0.620 695,600 389,052 0.5593 0.578 0.549 0.588 0.529 0.607 710,147 0.5478 5.36%
2021-08-27 0 0.560 0.560 0.590 0.560 0.590 46,800 27,496 0.5875 0.549 0.549 0.578 0.549 0.578 47,779 0.5755 -6.67%
2021-08-26 0 0.600 0.570 0.610 0.550 0.600 112,000 64,820 0.5788 0.588 0.558 0.598 0.539 0.588 114,342 0.5669 1.69%
2021-08-25 0 0.590 0.570 0.590 0.590 0.600 186,000 110,920 0.5963 0.578 0.558 0.578 0.578 0.588 189,890 0.5841 -1.67%
2021-08-24 0 0.600 0.600 0.620 - - 0 0 - 0.588 0.588 0.607 - - 0 - 0.00%
2021-08-23 0 0.600 0.600 0.620 0.600 0.620 368,000 224,740 0.6107 0.588 0.588 0.607 0.588 0.607 375,696 0.5982 5.26%
2021-08-20 0 0.570 0.560 0.570 0.570 0.600 134,000 77,600 0.5791 0.558 0.549 0.558 0.558 0.588 136,802 0.5672 -5.00%
2021-08-19 0 0.600 0.590 0.620 0.600 0.600 80,000 48,000 0.6000 0.588 0.578 0.607 0.588 0.588 81,673 0.5877 -4.76%
2021-08-18 0 0.630 0.590 0.640 0.640 0.640 2,000 1,280 0.6400 0.617 0.578 0.627 0.627 0.627 2,042 0.6269 1.61%
2021-08-17 0 0.620 0.620 0.630 0.620 0.650 38,000 23,860 0.6279 0.607 0.607 0.617 0.607 0.637 38,795 0.6150 3.33%
2021-08-16 0 0.600 0.580 0.620 0.600 0.600 88,000 52,800 0.6000 0.588 0.568 0.607 0.588 0.588 89,840 0.5877 0.00%
2021-08-13 0 0.600 0.600 0.620 - - 0 0 - 0.588 0.588 0.607 - - 0 - 1.69%
2021-08-12 0 0.590 0.580 0.610 0.590 0.590 50,400 29,720 0.5897 0.578 0.568 0.598 0.578 0.578 51,454 0.5776 0.00%
2021-08-11 0 0.590 0.580 0.610 - - 0 0 - 0.578 0.568 0.598 - - 0 - 0.00%
2021-08-10 0 0.590 0.590 0.600 0.570 0.690 155,200 92,228 0.5943 0.578 0.578 0.588 0.558 0.676 158,446 0.5821 3.51%
2021-08-09 0 0.570 0.570 0.600 0.570 0.570 42,000 23,940 0.5700 0.558 0.558 0.588 0.558 0.558 42,878 0.5583 1.79%
2021-08-06 0 0.560 0.560 0.580 0.560 0.560 18,160 10,164 0.5597 0.549 0.549 0.568 0.549 0.549 18,540 0.5482 1.82%
2021-08-05 0 0.550 0.550 0.580 0.540 0.580 158,000 91,500 0.5791 0.539 0.539 0.568 0.529 0.568 161,304 0.5673 -3.51%
2021-08-04 0 0.570 0.550 0.580 0.550 0.570 5,680 3,113 0.5481 0.558 0.539 0.568 0.539 0.558 5,799 0.5368 1.79%
2021-08-03 0 0.560 0.550 0.590 - - 0 0 - 0.549 0.539 0.578 - - 0 - 0.00%
2021-08-02 0 0.560 0.560 0.600 0.550 0.610 178,480 103,736 0.5812 0.549 0.549 0.588 0.539 0.598 182,212 0.5693 3.70%
2021-07-30 0 0.540 0.540 0.550 0.540 0.560 161,920 88,358 0.5457 0.529 0.529 0.539 0.529 0.549 165,306 0.5345 -5.26%
2021-07-29 0 0.570 0.560 0.570 0.550 0.590 258,000 144,700 0.5609 0.558 0.549 0.558 0.539 0.578 263,395 0.5494 1.79%
2021-07-28 0 0.560 0.540 0.560 0.530 0.560 250,000 135,120 0.5405 0.549 0.529 0.549 0.519 0.549 255,228 0.5294 -3.45%
2021-07-27 0 0.580 0.540 0.590 0.540 0.590 656,000 362,120 0.5520 0.568 0.529 0.578 0.529 0.578 669,719 0.5407 -1.69%
2021-07-26 0 0.590 0.580 0.590 0.560 0.610 318,000 184,060 0.5788 0.578 0.568 0.578 0.549 0.598 324,650 0.5669 -4.84%
2021-07-23 0 0.620 0.600 0.640 0.620 0.650 140,000 87,060 0.6219 0.607 0.588 0.627 0.607 0.637 142,928 0.6091 0.00%
2021-07-22 0 0.620 0.600 0.620 - - 0 0 - 0.607 0.588 0.607 - - 0 - 0.00%
2021-07-21 0 0.620 0.610 0.620 0.600 0.620 76,000 45,680 0.6011 0.607 0.598 0.607 0.588 0.607 77,589 0.5887 0.00%
2021-07-20 0 0.620 0.600 0.620 0.600 0.620 22,000 13,340 0.6064 0.607 0.588 0.607 0.588 0.607 22,460 0.5939 0.00%
2021-07-19 0 0.620 0.600 0.630 0.580 0.630 128,800 77,396 0.6009 0.607 0.588 0.617 0.568 0.617 131,494 0.5886 -1.59%
2021-07-16 0 0.630 0.600 0.630 0.600 0.630 224,000 134,980 0.6026 0.617 0.588 0.617 0.588 0.617 228,684 0.5902 -4.55%
2021-07-15 0 0.660 0.630 0.660 0.640 0.670 38,000 24,640 0.6484 0.646 0.617 0.646 0.627 0.656 38,795 0.6351 3.13%
2021-07-14 0 0.640 0.620 0.640 0.600 0.640 146,000 90,000 0.6164 0.627 0.607 0.627 0.588 0.627 149,053 0.6038 3.23%
2021-07-13 0 0.620 0.620 0.640 0.610 0.650 46,000 28,360 0.6165 0.607 0.607 0.627 0.598 0.637 46,962 0.6039 -3.12%
2021-07-12 0 0.640 0.630 0.640 0.610 0.660 56,000 34,660 0.6189 0.627 0.617 0.627 0.598 0.646 57,171 0.6063 1.59%
2021-07-09 0 0.630 0.630 0.660 0.570 0.660 1,281,600 787,600 0.6145 0.617 0.617 0.646 0.558 0.646 1,308,402 0.6020 -7.35%
2021-07-08 0 0.680 0.660 0.680 0.680 0.680 72,000 48,960 0.6800 0.666 0.646 0.666 0.666 0.666 73,506 0.6661 3.03%
2021-07-07 0 0.660 0.660 0.680 0.660 0.670 284,000 189,620 0.6677 0.646 0.646 0.666 0.646 0.656 289,939 0.6540 -2.94%
2021-07-06 0 0.680 0.660 0.680 0.650 0.680 238,000 156,500 0.6576 0.666 0.646 0.666 0.637 0.666 242,977 0.6441 1.49%
2021-07-05 0 0.670 0.670 0.680 0.660 0.700 280,000 193,900 0.6925 0.656 0.656 0.666 0.646 0.686 285,856 0.6783 -2.90%
2021-07-02 0 0.690 0.660 0.690 0.650 0.690 382,000 250,480 0.6557 0.676 0.646 0.676 0.637 0.676 389,989 0.6423 1.47%
2021-06-30 0 0.680 0.680 0.690 0.660 0.680 430,000 285,060 0.6629 0.666 0.666 0.676 0.646 0.666 438,992 0.6494 0.00%
2021-06-29 0 0.680 0.670 0.690 0.670 0.700 416,000 285,380 0.6860 0.666 0.656 0.676 0.656 0.686 424,700 0.6720 -4.23%
2021-06-28 0 0.710 0.680 0.710 0.710 0.710 4,000 2,840 0.7100 0.695 0.666 0.695 0.695 0.695 4,084 0.6955 2.90%
2021-06-25 0 0.690 0.680 0.690 0.680 0.690 774,000 530,820 0.6858 0.676 0.666 0.676 0.666 0.676 790,186 0.6718 2.99%
2021-06-24 0 0.670 0.670 0.700 0.670 0.730 3,236,000 2,239,180 0.6920 0.656 0.656 0.686 0.656 0.715 3,303,673 0.6778 -8.22%
2021-06-23 0 0.730 0.700 0.730 0.700 0.730 70,000 50,120 0.7160 0.715 0.686 0.715 0.686 0.715 71,464 0.7013 0.00%
2021-06-22 0 0.730 0.720 0.730 0.700 0.730 1,082,000 773,560 0.7149 0.715 0.705 0.715 0.686 0.715 1,104,627 0.7003 -2.67%
2021-06-21 0 0.750 0.730 0.750 0.690 0.810 5,523,997 4,219,517 0.7639 0.735 0.715 0.735 0.676 0.793 5,639,518 0.7482 8.70%
2021-06-18 0 0.690 0.680 0.690 0.660 0.690 342,000 231,980 0.6783 0.676 0.666 0.676 0.646 0.676 349,152 0.6644 4.55%
2021-06-17 0 0.660 0.660 0.680 0.660 0.660 36,000 23,760 0.6600 0.646 0.646 0.666 0.646 0.646 36,753 0.6465 0.00%
2021-06-16 0 0.660 0.650 0.660 0.660 0.660 201,600 132,984 0.6596 0.646 0.637 0.646 0.646 0.646 205,816 0.6461 0.00%
2021-06-15 0 0.660 0.660 0.670 0.650 0.670 168,000 109,760 0.6533 0.646 0.646 0.656 0.637 0.656 171,513 0.6400 -2.94%
2021-06-11 0 0.680 0.660 0.680 - - 0 0 - 0.666 0.646 0.666 - - 0 - -1.45%
2021-06-10 0 0.690 0.670 0.690 0.650 0.690 30,000 20,060 0.6687 0.676 0.656 0.676 0.637 0.676 30,627 0.6550 1.47%
2021-06-09 0 0.680 0.670 0.680 0.630 0.700 1,042,000 701,920 0.6736 0.666 0.656 0.666 0.617 0.686 1,063,791 0.6598 -1.45%
2021-06-08 0 0.690 0.680 0.690 0.680 0.700 722,000 497,780 0.6894 0.676 0.666 0.676 0.666 0.686 737,099 0.6753 1.47%
2021-06-07 0 0.680 0.680 0.690 0.660 0.690 530,880 362,883 0.6835 0.666 0.666 0.676 0.646 0.676 541,982 0.6695 0.00%
2021-06-04 0 0.680 0.670 0.680 0.650 0.680 554,000 369,700 0.6673 0.666 0.656 0.666 0.637 0.666 565,586 0.6537 3.03%
2021-06-03 0 0.660 0.660 0.670 0.660 0.670 258,400 170,728 0.6607 0.646 0.646 0.656 0.646 0.656 263,804 0.6472 -2.94%
2021-06-02 0 0.680 0.660 0.680 0.660 0.680 120,000 80,220 0.6685 0.666 0.646 0.666 0.646 0.666 122,510 0.6548 -2.86%
2021-06-01 0 0.700 0.690 0.700 0.650 0.730 1,450,000 992,460 0.6845 0.686 0.676 0.686 0.637 0.715 1,480,323 0.6704 6.06%
2021-05-31 0 0.660 0.660 0.670 0.640 0.650 483,200 313,912 0.6497 0.646 0.646 0.656 0.627 0.637 493,305 0.6363 -1.49%
2021-05-28 0 0.670 0.670 0.680 0.660 0.680 618,800 414,124 0.6692 0.656 0.656 0.666 0.646 0.666 631,741 0.6555 -2.90%
2021-05-27 0 0.690 0.680 0.700 0.670 0.700 1,024,000 700,680 0.6843 0.676 0.666 0.686 0.656 0.686 1,045,414 0.6702 -2.82%
2021-05-26 0 0.710 0.690 0.710 0.650 0.720 1,984,000 1,380,120 0.6956 0.695 0.676 0.695 0.637 0.705 2,025,490 0.6814 2.90%
2021-05-25 0 0.690 0.670 0.690 0.670 0.740 2,904,000 2,007,532 0.6913 0.676 0.656 0.676 0.656 0.725 2,964,730 0.6771 -5.48%
2021-05-24 0 0.730 0.730 0.740 0.560 0.850 19,792,720 14,871,972 0.7514 0.715 0.715 0.725 0.549 0.833 20,206,636 0.7360 56.99%
2021-05-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2021-05-20 0 0.465 0.465 0.480 0.450 0.475 376,800 174,208 0.4623 0.455 0.455 0.470 0.441 0.465 384,680 0.4529 -2.11%
2021-05-18 0 0.475 0.475 0.485 0.475 0.475 21,200 10,064 0.4747 0.465 0.465 0.475 0.465 0.465 21,643 0.4650 -3.06%
2021-05-17 0 0.490 0.475 0.495 0.470 0.495 155,200 73,460 0.4733 0.480 0.465 0.485 0.460 0.485 158,446 0.4636 3.16%
2021-05-14 0 0.475 0.475 0.500 0.475 0.490 49,600 24,230 0.4885 0.465 0.465 0.490 0.465 0.480 50,637 0.4785 -3.06%
2021-05-13 0 0.490 0.475 0.490 0.495 0.500 20,000 9,890 0.4945 0.480 0.465 0.480 0.485 0.490 20,418 0.4844 4.26%
2021-05-12 0 0.470 0.470 0.485 0.465 0.470 4,000 1,870 0.4675 0.460 0.460 0.475 0.455 0.460 4,084 0.4579 -1.05%
2021-05-11 0 0.475 0.475 0.480 0.470 0.475 146,000 69,190 0.4739 0.465 0.465 0.470 0.460 0.465 149,053 0.4642 0.00%
2021-05-10 0 0.475 0.475 0.490 0.475 0.485 8,000 3,860 0.4825 0.465 0.465 0.480 0.465 0.475 8,167 0.4726 0.00%
2021-05-07 0 0.475 0.475 0.480 0.475 0.475 83,600 39,646 0.4742 0.465 0.465 0.470 0.465 0.465 85,348 0.4645 -2.06%
2021-05-06 0 0.485 0.485 0.495 0.475 0.485 70,000 33,570 0.4796 0.475 0.475 0.485 0.465 0.475 71,464 0.4697 -1.02%
2021-05-05 0 0.490 0.475 0.490 0.490 0.495 102,000 50,040 0.4906 0.480 0.465 0.480 0.480 0.485 104,133 0.4805 0.00%
2021-05-04 0 0.490 0.485 0.490 0.480 0.490 354,000 170,210 0.4808 0.480 0.475 0.480 0.470 0.480 361,403 0.4710 -1.01%
2021-05-03 0 0.495 0.470 0.500 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2021-04-30 0 0.495 0.470 0.500 - - 0 0 - 0.485 0.460 0.490 - - 0 - -1.00%
2021-04-29 0 0.500 0.485 0.500 0.490 0.500 104,160 51,055 0.4902 0.490 0.475 0.490 0.480 0.490 106,338 0.4801 2.04%
2021-04-28 0 0.490 0.480 0.500 - - 0 0 - 0.480 0.470 0.490 - - 0 - 0.00%
2021-04-27 0 0.490 0.480 0.500 0.480 0.490 112,000 54,470 0.4863 0.480 0.470 0.490 0.470 0.480 114,342 0.4764 0.00%
2021-04-26 0 0.490 0.490 0.500 0.490 0.500 118,000 57,870 0.4904 0.480 0.480 0.490 0.480 0.490 120,468 0.4804 -2.00%
2021-04-23 0 0.500 0.495 0.500 0.485 0.500 457,680 226,208 0.4942 0.490 0.485 0.490 0.475 0.490 467,251 0.4841 0.00%
2021-04-22 0 0.500 0.495 0.510 - - 0 0 - 0.490 0.485 0.500 - - 0 - 0.00%
2021-04-21 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 0.490 0.480 0.490 0.490 0.490 8,167 0.4898 -1.96%
2021-04-20 0 0.510 0.495 0.510 0.495 0.510 26,000 13,020 0.5008 0.500 0.485 0.500 0.485 0.500 26,544 0.4905 2.00%
2021-04-19 0 0.500 0.490 0.510 0.485 0.500 140,000 68,250 0.4875 0.490 0.480 0.500 0.475 0.490 142,928 0.4775 -1.96%
2021-04-16 0 0.510 0.495 0.530 0.500 0.510 8,000 4,040 0.5050 0.500 0.485 0.519 0.490 0.500 8,167 0.4947 4.08%
2021-04-15 0 0.490 0.490 0.510 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2021-04-14 0 0.490 0.490 0.495 0.490 0.495 182,000 89,500 0.4918 0.480 0.480 0.485 0.480 0.485 185,806 0.4817 -1.01%
2021-04-13 0 0.495 0.495 0.520 0.495 0.495 82,000 40,590 0.4950 0.485 0.485 0.509 0.485 0.485 83,715 0.4849 0.00%
2021-04-12 0 0.495 0.495 0.530 0.495 0.510 14,000 6,910 0.4936 0.485 0.485 0.519 0.485 0.500 14,293 0.4835 1.02%
2021-04-09 0 0.490 0.490 0.520 0.490 0.510 276,000 137,090 0.4967 0.480 0.480 0.509 0.480 0.500 281,772 0.4865 -2.00%
2021-04-08 0 0.500 0.500 0.510 0.500 0.510 292,000 147,020 0.5035 0.490 0.490 0.500 0.490 0.500 298,106 0.4932 -3.85%
2021-04-07 0 0.520 0.500 0.530 0.500 0.520 456,240 236,155 0.5176 0.509 0.490 0.519 0.490 0.509 465,781 0.5070 0.00%
2021-04-01 0 0.520 0.520 0.550 0.510 0.530 552,000 291,940 0.5289 0.509 0.509 0.539 0.500 0.519 563,544 0.5180 4.00%
2021-03-31 0 0.500 0.500 0.520 0.495 0.520 192,000 96,740 0.5039 0.490 0.490 0.509 0.485 0.509 196,015 0.4935 -3.85%
2021-03-30 0 0.520 0.520 0.560 0.510 0.520 23,200 11,908 0.5133 0.509 0.509 0.549 0.500 0.509 23,685 0.5028 0.00%
2021-03-29 0 0.520 0.495 0.550 - - 0 0 - 0.509 0.485 0.539 - - 0 - 0.00%
2021-03-26 0 0.520 0.510 0.520 0.520 0.520 700,000 364,000 0.5200 0.509 0.500 0.509 0.509 0.509 714,639 0.5093 0.00%
2021-03-25 0 0.520 0.520 0.550 0.520 0.550 406,000 211,180 0.5201 0.509 0.509 0.539 0.509 0.539 414,490 0.5095 1.96%
2021-03-24 0 0.510 0.510 0.530 0.510 0.530 40,000 21,040 0.5260 0.500 0.500 0.519 0.500 0.519 40,837 0.5152 -3.77%
2021-03-23 0 0.530 0.530 0.540 0.495 0.560 856,000 445,090 0.5200 0.519 0.519 0.529 0.485 0.549 873,901 0.5093 3.92%
2021-03-22 0 0.510 0.510 0.540 0.500 0.520 774,000 401,040 0.5181 0.500 0.500 0.529 0.490 0.509 790,186 0.5075 -3.77%
2021-03-19 0 0.530 0.520 0.560 0.530 0.570 102,000 57,700 0.5657 0.519 0.509 0.549 0.519 0.558 104,133 0.5541 -1.85%
2021-03-18 0 0.540 0.520 0.540 - - 1,200 600 0.5000 0.529 0.509 0.529 - - 1,225 0.4898 0.00%
2021-03-17 0 0.540 0.520 0.540 - - 0 0 - 0.529 0.509 0.529 - - 0 - 0.00%
2021-03-16 0 0.540 0.520 0.540 0.520 0.540 449,600 238,756 0.5310 0.529 0.509 0.529 0.509 0.529 459,002 0.5202 -1.82%
2021-03-15 0 0.550 0.520 0.550 0.510 0.550 436,240 227,057 0.5205 0.539 0.509 0.539 0.500 0.539 445,363 0.5098 1.85%
2021-03-12 0 0.540 0.520 0.540 - - 0 0 - 0.529 0.509 0.529 - - 0 - 0.00%
2021-03-11 0 0.540 0.520 0.540 - - 160 76 0.4750 0.529 0.509 0.529 - - 163 0.4653 0.00%
2021-03-10 0 0.540 0.520 0.540 0.520 0.540 35,920 18,884 0.5257 0.529 0.509 0.529 0.509 0.529 36,671 0.5150 0.00%
2021-03-09 0 0.540 0.520 0.540 0.520 0.540 32,000 16,680 0.5213 0.529 0.509 0.529 0.509 0.529 32,669 0.5106 3.85%
2021-03-08 0 0.520 0.520 0.550 0.520 0.530 98,000 51,020 0.5206 0.509 0.509 0.539 0.509 0.519 100,049 0.5099 -1.89%
2021-03-05 0 0.530 0.520 0.550 0.520 0.540 263,600 137,496 0.5216 0.519 0.509 0.539 0.509 0.529 269,113 0.5109 0.00%
2021-03-04 0 0.530 0.530 0.540 0.520 0.550 710,000 376,780 0.5307 0.519 0.519 0.529 0.509 0.539 724,848 0.5198 -5.36%
2021-03-03 0 0.560 0.560 0.590 0.560 0.570 19,440 10,852 0.5582 0.549 0.549 0.578 0.549 0.558 19,847 0.5468 1.82%
2021-03-02 0 0.550 0.550 0.570 0.540 0.550 124,000 67,780 0.5466 0.539 0.539 0.558 0.529 0.539 126,593 0.5354 0.00%
2021-03-01 0 0.550 0.550 0.570 0.550 0.570 338,000 188,620 0.5580 0.539 0.539 0.558 0.539 0.558 345,068 0.5466 -3.51%
2021-02-26 0 0.570 0.540 0.570 0.540 0.570 84,000 46,660 0.5555 0.558 0.529 0.558 0.529 0.558 85,757 0.5441 1.79%
2021-02-25 0 0.560 0.560 0.590 0.550 0.580 170,800 96,096 0.5626 0.549 0.549 0.578 0.539 0.568 174,372 0.5511 1.82%
2021-02-24 0 0.550 0.550 0.580 0.550 0.580 1,356,000 761,640 0.5617 0.539 0.539 0.568 0.539 0.568 1,384,357 0.5502 -6.78%
2021-02-23 0 0.590 0.590 0.600 0.580 0.610 194,400 115,388 0.5936 0.578 0.578 0.588 0.568 0.598 198,465 0.5814 -1.67%
2021-02-22 0 0.600 0.600 0.620 0.590 0.620 116,000 71,120 0.6131 0.588 0.588 0.607 0.578 0.607 118,426 0.6005 -3.23%
2021-02-19 0 0.620 0.600 0.620 0.570 0.630 604,000 370,660 0.6137 0.607 0.588 0.607 0.558 0.617 616,631 0.6011 5.08%
2021-02-18 0 0.590 0.580 0.600 0.550 0.630 2,158,000 1,266,660 0.5870 0.578 0.568 0.588 0.539 0.617 2,203,129 0.5749 -6.35%
2021-02-17 0 0.630 0.620 0.630 0.580 0.680 2,639,840 1,697,775 0.6431 0.617 0.607 0.617 0.568 0.666 2,695,046 0.6300 8.62%
2021-02-16 0 0.580 0.560 0.590 0.540 0.600 700,000 390,400 0.5577 0.568 0.549 0.578 0.529 0.588 714,639 0.5463 0.00%
2021-02-11 0 0.580 0.560 0.580 0.550 0.580 22,000 12,460 0.5664 0.568 0.549 0.568 0.539 0.568 22,460 0.5548 0.00%
2021-02-10 0 0.580 0.570 0.580 0.580 0.580 278,000 161,240 0.5800 0.568 0.558 0.568 0.568 0.568 283,814 0.5681 1.75%
2021-02-09 0 0.570 0.570 0.580 0.550 0.570 394,000 219,340 0.5567 0.558 0.558 0.568 0.539 0.558 402,240 0.5453 -3.39%
2021-02-08 0 0.590 0.580 0.590 0.570 0.590 291,600 171,760 0.5890 0.578 0.568 0.578 0.558 0.578 297,698 0.5770 0.00%
2021-02-05 0 0.590 0.560 0.600 0.570 0.600 16,000 9,340 0.5838 0.578 0.549 0.588 0.558 0.588 16,335 0.5718 1.72%
2021-02-04 0 0.580 0.570 0.600 0.570 0.580 54,800 31,712 0.5787 0.568 0.558 0.588 0.558 0.568 55,946 0.5668 0.00%
2021-02-03 0 0.580 0.570 0.580 0.550 0.580 10,000 5,560 0.5560 0.568 0.558 0.568 0.539 0.568 10,209 0.5446 0.00%
2021-02-02 0 0.580 0.560 0.580 0.550 0.580 68,240 37,744 0.5531 0.568 0.549 0.568 0.539 0.568 69,667 0.5418 1.75%
2021-02-01 0 0.570 0.560 0.590 - - 640 339 0.5297 0.558 0.549 0.578 - - 653 0.5188 0.00%
2021-01-29 0 0.570 0.560 0.570 0.550 0.580 240,400 135,488 0.5636 0.558 0.549 0.558 0.539 0.568 245,427 0.5520 -1.72%
2021-01-28 0 0.580 0.560 0.580 0.560 0.580 102,000 57,160 0.5604 0.568 0.549 0.568 0.549 0.568 104,133 0.5489 1.75%
2021-01-27 0 0.570 0.570 0.590 0.560 0.600 312,000 180,400 0.5782 0.558 0.558 0.578 0.549 0.588 318,525 0.5664 -1.72%
2021-01-26 0 0.580 0.580 0.590 0.580 0.600 1,290,000 751,920 0.5829 0.568 0.568 0.578 0.568 0.588 1,316,977 0.5709 -4.92%
2021-01-25 0 0.610 0.600 0.610 0.600 0.620 228,000 138,000 0.6053 0.598 0.588 0.598 0.588 0.607 232,768 0.5929 3.39%
2021-01-22 0 0.590 0.570 0.590 0.560 0.590 411,200 237,156 0.5767 0.578 0.558 0.578 0.549 0.578 419,799 0.5649 0.00%
2021-01-21 0 0.590 0.560 0.590 0.550 0.590 1,186,400 671,136 0.5657 0.578 0.549 0.578 0.539 0.578 1,211,211 0.5541 3.51%
2021-01-20 0 0.570 0.570 0.600 0.570 0.620 1,677,200 978,608 0.5835 0.558 0.558 0.588 0.558 0.607 1,712,275 0.5715 -6.56%
2021-01-19 0 0.610 0.600 0.620 0.600 0.650 1,697,600 1,043,632 0.6148 0.598 0.588 0.607 0.588 0.637 1,733,101 0.6022 -3.17%
2021-01-18 0 0.630 0.610 0.630 0.620 0.630 230,000 142,620 0.6201 0.617 0.598 0.617 0.607 0.617 234,810 0.6074 0.00%
2021-01-15 0 0.630 0.620 0.630 0.620 0.640 188,800 118,540 0.6279 0.617 0.607 0.617 0.607 0.627 192,748 0.6150 0.00%
2021-01-14 0 0.630 0.630 0.650 0.630 0.650 314,000 199,720 0.6361 0.617 0.617 0.637 0.617 0.637 320,567 0.6230 -1.56%
2021-01-13 0 0.640 0.640 0.650 0.630 0.650 140,000 89,120 0.6366 0.627 0.627 0.637 0.617 0.637 142,928 0.6235 -1.54%
2021-01-12 0 0.650 0.650 0.660 0.650 0.660 418,640 273,645 0.6537 0.637 0.637 0.646 0.637 0.646 427,395 0.6403 -2.99%
2021-01-11 0 0.670 0.660 0.670 0.640 0.670 287,200 186,488 0.6493 0.656 0.646 0.656 0.627 0.656 293,206 0.6360 1.52%
2021-01-08 0 0.660 0.660 0.690 0.660 0.660 64,800 42,744 0.6596 0.646 0.646 0.676 0.646 0.646 66,155 0.6461 -1.49%
2021-01-07 0 0.670 0.660 0.690 0.670 0.670 10,000 6,700 0.6700 0.656 0.646 0.676 0.656 0.656 10,209 0.6563 -1.47%
2021-01-06 0 0.680 0.660 0.680 0.650 0.680 70,000 46,040 0.6577 0.666 0.646 0.666 0.637 0.666 71,464 0.6442 3.03%
2021-01-05 0 0.660 0.660 0.680 0.650 0.680 518,800 346,024 0.6670 0.646 0.646 0.666 0.637 0.666 529,649 0.6533 -2.94%
2021-01-04 0 0.680 0.680 0.690 0.680 0.700 280,000 191,440 0.6837 0.666 0.666 0.676 0.666 0.686 285,856 0.6697 -2.86%
2020-12-31 0 0.700 0.680 0.700 0.680 0.700 27,600 19,000 0.6884 0.686 0.666 0.686 0.666 0.686 28,177 0.6743 1.45%
2020-12-30 0 0.690 0.690 0.700 0.680 0.720 398,800 278,340 0.6979 0.676 0.676 0.686 0.666 0.705 407,140 0.6836 1.47%
2020-12-29 0 0.680 0.670 0.680 0.660 0.750 1,658,800 1,155,436 0.6965 0.666 0.656 0.666 0.646 0.735 1,693,490 0.6823 4.62%
2020-12-28 0 0.650 0.640 0.650 0.620 0.670 774,000 507,180 0.6553 0.637 0.627 0.637 0.607 0.656 790,186 0.6418 6.56%
2020-12-24 0 0.610 0.600 0.630 0.590 0.680 966,000 593,100 0.6140 0.598 0.588 0.617 0.578 0.666 986,202 0.6014 -8.96%
2020-12-23 0 0.670 0.650 0.670 0.650 0.680 122,000 80,860 0.6628 0.656 0.637 0.656 0.637 0.666 124,551 0.6492 0.00%
2020-12-22 0 0.670 0.650 0.670 0.670 0.670 126,000 84,420 0.6700 0.656 0.637 0.656 0.656 0.656 128,635 0.6563 1.52%
2020-12-21 0 0.660 0.650 0.670 0.640 0.660 238,400 155,624 0.6528 0.646 0.637 0.656 0.627 0.646 243,386 0.6394 -1.49%
2020-12-18 0 0.670 0.660 0.670 0.660 0.680 410,000 274,600 0.6698 0.656 0.646 0.656 0.646 0.666 418,574 0.6560 -4.29%
2020-12-17 0 0.700 0.670 0.700 0.670 0.700 200,800 134,572 0.6702 0.686 0.656 0.686 0.656 0.686 204,999 0.6565 1.45%
2020-12-16 0 0.690 0.690 0.700 0.660 0.710 1,140,400 789,288 0.6921 0.676 0.676 0.686 0.646 0.695 1,164,249 0.6779 -1.43%
2020-12-15 0 0.700 0.690 0.700 0.630 0.720 1,491,600 1,026,744 0.6884 0.686 0.676 0.686 0.617 0.705 1,522,793 0.6743 11.11%
2020-12-14 0 0.630 0.630 0.640 0.630 0.650 132,000 83,980 0.6362 0.617 0.617 0.627 0.617 0.637 134,760 0.6232 -1.56%
2020-12-11 0 0.640 0.640 0.660 0.630 0.640 20,000 12,760 0.6380 0.627 0.627 0.646 0.617 0.627 20,418 0.6249 0.00%
2020-12-10 0 0.640 0.640 0.660 0.640 0.640 130,000 83,200 0.6400 0.627 0.627 0.646 0.627 0.627 132,719 0.6269 -4.48%
2020-12-09 0 0.670 0.630 0.670 0.640 0.680 164,000 108,380 0.6609 0.656 0.617 0.656 0.627 0.666 167,430 0.6473 1.52%
2020-12-08 0 0.660 0.660 0.690 0.660 0.680 40,000 26,664 0.6666 0.646 0.646 0.676 0.646 0.666 40,837 0.6529 -2.94%
2020-12-07 0 0.680 0.660 0.680 0.660 0.680 12,000 7,960 0.6633 0.666 0.646 0.666 0.646 0.666 12,251 0.6497 0.00%
2020-12-04 0 0.680 0.680 0.700 0.680 0.680 6,560 4,444 0.6774 0.666 0.666 0.686 0.666 0.666 6,697 0.6636 -2.86%
2020-12-03 0 0.700 0.700 0.720 0.700 0.700 21,200 14,792 0.6977 0.686 0.686 0.705 0.686 0.686 21,643 0.6834 -1.41%
2020-12-02 0 0.710 0.690 0.710 0.670 0.710 427,600 295,028 0.6900 0.695 0.676 0.695 0.656 0.695 436,542 0.6758 4.41%
2020-12-01 0 0.680 0.680 0.690 0.660 0.680 186,000 124,280 0.6682 0.666 0.666 0.676 0.646 0.666 189,890 0.6545 1.49%
2020-11-30 0 0.670 0.660 0.680 0.650 0.680 244,000 161,200 0.6607 0.656 0.646 0.666 0.637 0.666 249,103 0.6471 1.52%
2020-11-27 0 0.660 0.660 0.680 0.660 0.680 210,000 140,160 0.6674 0.646 0.646 0.666 0.646 0.666 214,392 0.6538 -2.94%
2020-11-26 0 0.680 0.680 0.690 0.660 0.680 140,000 94,500 0.6750 0.666 0.666 0.676 0.646 0.666 142,928 0.6612 3.03%
2020-11-25 0 0.660 0.650 0.670 0.640 0.680 546,000 366,480 0.6712 0.646 0.637 0.656 0.627 0.666 557,418 0.6575 3.13%
2020-11-24 0 0.640 0.640 0.660 0.640 0.660 355,600 231,952 0.6523 0.627 0.627 0.646 0.627 0.646 363,037 0.6389 -1.54%
2020-11-23 0 0.650 0.640 0.650 0.640 0.680 383,200 253,648 0.6619 0.637 0.627 0.637 0.627 0.666 391,214 0.6484 0.00%
2020-11-20 0 0.650 0.640 0.650 0.630 0.670 212,000 138,740 0.6544 0.637 0.627 0.637 0.617 0.656 216,433 0.6410 1.56%
2020-11-19 0 0.640 0.630 0.640 0.620 0.640 56,800 35,408 0.6234 0.627 0.617 0.627 0.607 0.627 57,988 0.6106 0.00%
2020-11-18 0 0.640 0.630 0.640 0.620 0.650 464,000 296,160 0.6383 0.627 0.617 0.627 0.607 0.637 473,703 0.6252 -1.54%
2020-11-17 0 0.650 0.650 0.660 0.650 0.660 580,000 379,720 0.6547 0.637 0.637 0.646 0.637 0.646 592,129 0.6413 -2.99%
2020-11-16 0 0.670 0.660 0.670 0.670 0.680 466,000 315,660 0.6774 0.656 0.646 0.656 0.656 0.666 475,745 0.6635 -1.47%
2020-11-13 0 0.680 0.680 0.690 0.680 0.700 32,240 21,956 0.6810 0.666 0.666 0.676 0.666 0.686 32,914 0.6671 -2.86%
2020-11-12 0 0.700 0.700 0.710 0.680 0.700 91,200 62,540 0.6857 0.686 0.686 0.695 0.666 0.686 93,107 0.6717 1.45%
2020-11-11 0 0.690 0.680 0.690 0.680 0.700 196,480 135,852 0.6914 0.676 0.666 0.676 0.666 0.686 200,589 0.6773 -2.82%
2020-11-10 0 0.710 0.690 0.710 0.670 0.710 719,360 494,074 0.6868 0.695 0.676 0.695 0.656 0.695 734,404 0.6728 0.00%
2020-11-09 0 0.710 0.690 0.710 0.670 0.710 1,226,000 857,580 0.6995 0.695 0.676 0.695 0.656 0.695 1,251,639 0.6852 1.43%
2020-11-06 0 0.700 0.690 0.700 0.690 0.750 1,080,240 754,120 0.6981 0.686 0.676 0.686 0.676 0.735 1,102,831 0.6838 -4.11%
2020-11-05 0 0.730 0.730 0.740 0.680 0.740 3,519,920 2,527,912 0.7182 0.715 0.715 0.725 0.666 0.725 3,593,530 0.7035 8.96%
2020-11-04 0 0.670 0.650 0.670 0.650 0.680 1,012,000 671,940 0.6640 0.656 0.637 0.656 0.637 0.666 1,033,163 0.6504 4.69%
2020-11-03 0 0.640 0.630 0.650 0.630 0.660 648,400 416,184 0.6419 0.627 0.617 0.637 0.617 0.646 661,960 0.6287 -1.54%
2020-11-02 0 0.650 0.640 0.650 0.630 0.680 2,028,720 1,354,792 0.6678 0.637 0.627 0.637 0.617 0.666 2,071,146 0.6541 3.17%
2020-10-30 0 0.630 0.630 0.650 0.630 0.670 2,255,440 1,471,196 0.6523 0.617 0.617 0.637 0.617 0.656 2,302,607 0.6389 -1.56%
2020-10-29 0 0.640 0.640 0.650 0.600 0.700 4,945,040 3,290,692 0.6655 0.627 0.627 0.637 0.588 0.686 5,048,453 0.6518 3.23%
2020-10-28 0 0.620 0.600 0.630 0.590 0.620 1,188,000 720,100 0.6061 0.607 0.588 0.617 0.578 0.607 1,212,844 0.5937 5.08%
2020-10-27 0 0.590 0.590 0.620 0.560 0.680 3,745,200 2,363,072 0.6310 0.578 0.578 0.607 0.549 0.666 3,823,522 0.6180 0.00%
2020-10-23 0 0.590 0.590 0.610 0.590 0.640 1,862,000 1,136,600 0.6104 0.578 0.578 0.598 0.578 0.627 1,900,939 0.5979 0.00%
2020-10-22 0 0.590 0.590 0.600 0.580 0.640 3,602,400 2,174,144 0.6035 0.578 0.578 0.588 0.568 0.627 3,677,735 0.5912 -4.84%
2020-10-21 0 0.620 0.610 0.620 0.530 0.690 14,771,200 9,345,808 0.6327 0.607 0.598 0.607 0.519 0.676 15,080,103 0.6197 16.98%
2020-10-20 0 0.530 0.520 0.550 0.530 0.540 568,000 301,140 0.5302 0.519 0.509 0.539 0.519 0.529 579,878 0.5193 -1.85%
2020-10-19 0 0.540 0.530 0.540 0.510 0.570 1,042,000 566,820 0.5440 0.529 0.519 0.529 0.500 0.558 1,063,791 0.5328 1.89%
2020-10-16 0 0.530 0.530 0.540 0.495 0.530 1,268,000 642,940 0.5071 0.519 0.519 0.529 0.485 0.519 1,294,517 0.4967 6.00%
2020-10-15 0 0.500 0.500 0.510 0.500 0.520 266,040 133,459 0.5017 0.490 0.490 0.500 0.490 0.509 271,604 0.4914 -5.66%
2020-10-14 0 0.530 0.520 0.530 0.480 0.530 1,436,000 715,900 0.4985 0.519 0.509 0.519 0.470 0.519 1,466,030 0.4883 3.92%
2020-10-12 0 0.510 0.510 0.530 0.510 0.530 572,000 298,640 0.5221 0.500 0.500 0.519 0.500 0.519 583,962 0.5114 -3.77%
2020-10-09 0 0.530 0.520 0.530 0.510 0.530 650,560 343,768 0.5284 0.519 0.509 0.519 0.500 0.519 664,165 0.5176 0.00%
2020-10-08 0 0.530 0.520 0.530 0.485 0.550 858,000 450,270 0.5248 0.519 0.509 0.519 0.475 0.539 875,943 0.5140 8.16%
2020-10-07 0 0.490 0.500 0.510 0.490 0.520 178,000 87,550 0.4919 0.480 0.490 0.500 0.480 0.509 181,722 0.4818 -2.00%
2020-10-06 0 0.500 0.490 0.510 0.500 0.520 142,000 71,040 0.5003 0.490 0.480 0.500 0.490 0.509 144,970 0.4900 0.00%
2020-10-05 0 0.500 0.500 0.510 0.500 0.530 36,000 18,220 0.5061 0.490 0.490 0.500 0.490 0.519 36,753 0.4957 -5.66%
2020-09-30 0 0.530 0.520 0.530 0.500 0.530 1,668,000 866,400 0.5194 0.519 0.509 0.519 0.490 0.519 1,702,882 0.5088 8.16%
2020-09-29 0 0.490 0.485 0.500 0.470 0.510 532,000 261,580 0.4917 0.480 0.475 0.490 0.460 0.500 543,125 0.4816 5.38%
2020-09-28 0 0.465 0.465 0.470 0.460 0.470 932,400 433,204 0.4646 0.455 0.455 0.460 0.451 0.460 951,899 0.4551 -2.11%
2020-09-25 0 0.475 0.475 0.480 0.475 0.490 1,909,040 925,962 0.4850 0.465 0.465 0.470 0.465 0.480 1,948,963 0.4751 -3.06%
2020-09-24 0 0.490 0.490 0.500 0.485 0.500 710,000 346,070 0.4874 0.480 0.480 0.490 0.475 0.490 724,848 0.4774 0.00%
2020-09-23 0 0.490 0.490 0.495 0.475 0.500 635,600 313,265 0.4929 0.480 0.480 0.485 0.465 0.490 648,892 0.4828 -1.01%
2020-09-22 0 0.495 0.495 0.500 0.490 0.540 2,508,000 1,283,180 0.5116 0.485 0.485 0.490 0.480 0.529 2,560,449 0.5012 -2.94%
2020-09-21 0 0.510 0.510 0.520 0.495 0.600 8,424,800 4,697,412 0.5576 0.500 0.500 0.509 0.485 0.588 8,600,984 0.5461 3.03%
2020-09-18 0 0.495 0.495 0.510 0.495 0.520 932,000 468,160 0.5023 0.485 0.485 0.500 0.485 0.509 951,490 0.4920 -2.94%
2020-09-17 0 0.510 0.500 0.520 0.495 0.520 568,800 285,714 0.5023 0.500 0.490 0.509 0.485 0.509 580,695 0.4920 0.00%
2020-09-16 0 0.510 0.500 0.520 0.470 0.600 9,509,120 5,139,594 0.5405 0.500 0.490 0.509 0.460 0.588 9,707,980 0.5294 4.08%
2020-09-15 0 0.490 0.485 0.490 0.465 0.540 5,941,200 2,912,181 0.4902 0.480 0.475 0.480 0.455 0.529 6,065,446 0.4801 -5.77%
2020-09-14 0 0.520 0.520 0.530 0.495 0.660 26,660,000 15,347,700 0.5757 0.509 0.509 0.519 0.485 0.646 27,217,529 0.5639 -14.75%
2020-09-11 0 0.610 0.610 0.620 0.380 0.630 66,095,352 35,464,982 0.5366 0.598 0.598 0.607 0.372 0.617 67,477,574 0.5256 52.50%
2020-09-10 0 0.400 0.400 0.410 0.400 0.550 25,344,880 11,724,969 0.4626 0.392 0.392 0.402 0.392 0.539 25,874,906 0.4531 -36.51%
2020-09-09 1 0.630 0.610 0.630 0.335 0.760 52,357,440 30,989,887 0.5919 0.617 0.598 0.617 0.328 0.744 53,452,367 0.5798 93.85%
2020-09-08 0 0.325 0.320 0.325 0.300 0.330 708,000 219,750 0.3104 0.318 0.313 0.318 0.294 0.323 722,806 0.3040 10.17%
2020-09-07 0 0.295 0.295 0.305 0.295 0.295 214,080 63,152 0.2950 0.289 0.289 0.299 0.289 0.289 218,557 0.2889 0.00%
2020-09-04 0 0.295 0.295 0.305 0.295 0.300 402,800 120,814 0.2999 0.289 0.289 0.299 0.289 0.294 411,224 0.2938 -1.67%
2020-09-03 0 0.300 0.300 0.320 0.300 0.305 76,000 22,870 0.3009 0.294 0.294 0.313 0.294 0.299 77,589 0.2948 -1.64%
2020-09-02 0 0.305 0.300 0.310 0.300 0.305 322,000 96,630 0.3001 0.299 0.294 0.304 0.294 0.299 328,734 0.2939 1.67%
2020-09-01 0 0.300 0.295 0.300 0.300 0.300 8,000 2,400 0.3000 0.294 0.289 0.294 0.294 0.294 8,167 0.2939 0.00%
2020-08-31 0 0.300 0.300 0.305 0.295 0.310 386,400 116,172 0.3007 0.294 0.294 0.299 0.289 0.304 394,481 0.2945 -1.64%
2020-08-28 0 0.305 0.305 0.310 0.305 0.305 114,080 34,792 0.3050 0.299 0.299 0.304 0.299 0.299 116,466 0.2987 0.00%
2020-08-27 0 0.305 0.295 0.305 0.295 0.305 536,000 162,060 0.3024 0.299 0.289 0.299 0.289 0.299 547,209 0.2962 -1.61%
2020-08-26 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.304 0.294 0.304 0.304 0.304 2,042 0.3036 3.33%
2020-08-25 0 0.300 0.300 0.310 0.295 0.310 316,000 95,080 0.3009 0.294 0.294 0.304 0.289 0.304 322,608 0.2947 -6.25%
2020-08-24 0 0.320 0.290 0.330 0.295 0.320 8,000 2,460 0.3075 0.313 0.284 0.323 0.289 0.313 8,167 0.3012 4.92%
2020-08-21 0 0.305 0.305 0.320 0.300 0.310 298,000 90,530 0.3038 0.299 0.299 0.313 0.294 0.304 304,232 0.2976 1.67%
2020-08-20 0 0.300 0.295 0.300 0.290 0.310 762,000 225,670 0.2962 0.294 0.289 0.294 0.284 0.304 777,935 0.2901 -1.64%
2020-08-19 0 0.305 0.300 0.305 0.300 0.335 1,486,000 452,900 0.3048 0.299 0.294 0.299 0.294 0.328 1,517,076 0.2985 -7.58%
2020-08-18 0 0.330 0.315 0.325 0.300 0.335 1,508,000 473,650 0.3141 0.323 0.309 0.318 0.294 0.328 1,539,536 0.3077 1.54%
2020-08-17 0 0.325 0.315 0.325 - - 0 0 - 0.318 0.309 0.318 - - 0 - 0.00%
2020-08-14 0 0.325 0.315 0.330 0.300 0.335 305,800 96,879 0.3168 0.318 0.309 0.323 0.294 0.328 312,195 0.3103 0.00%
2020-08-13 0 0.325 0.325 0.340 0.310 0.350 3,493,800 1,127,498 0.3227 0.318 0.318 0.333 0.304 0.343 3,566,864 0.3161 4.84%
2020-08-12 0 0.310 0.305 0.315 0.310 0.315 354,000 111,380 0.3146 0.304 0.299 0.309 0.304 0.309 361,403 0.3082 1.64%
2020-08-11 0 0.305 0.300 0.310 0.305 0.305 4,000 1,220 0.3050 0.299 0.294 0.304 0.299 0.299 4,084 0.2988 0.00%
2020-08-10 0 0.305 0.300 0.320 0.305 0.305 414,000 126,270 0.3050 0.299 0.294 0.313 0.299 0.299 422,658 0.2988 0.00%
2020-08-07 0 0.305 0.305 0.320 0.300 0.320 166,160 51,028 0.3071 0.299 0.299 0.313 0.294 0.313 169,635 0.3008 0.00%
2020-08-06 0 0.305 0.305 0.310 0.300 0.305 25,200 7,636 0.3030 0.299 0.299 0.304 0.294 0.299 25,727 0.2968 1.67%
2020-08-05 0 0.300 0.300 0.305 0.295 0.300 153,600 45,748 0.2978 0.294 0.294 0.299 0.289 0.294 156,812 0.2917 -1.64%
2020-08-04 0 0.305 0.295 0.305 0.305 0.305 30,000 9,150 0.3050 0.299 0.289 0.299 0.299 0.299 30,627 0.2988 0.00%
2020-08-03 0 0.305 0.300 0.305 0.290 0.310 174,700 52,374 0.2998 0.299 0.294 0.299 0.284 0.304 178,353 0.2937 -1.61%
2020-07-31 0 0.310 0.290 0.310 0.290 0.310 46,000 13,460 0.2926 0.304 0.284 0.304 0.284 0.304 46,962 0.2866 5.08%
2020-07-30 0 0.295 0.290 0.310 - - 0 0 - 0.289 0.284 0.304 - - 0 - 0.00%
2020-07-29 0 0.295 0.295 0.310 0.290 0.290 130,000 37,700 0.2900 0.289 0.289 0.304 0.284 0.284 132,719 0.2841 -1.67%
2020-07-28 0 0.300 0.295 0.310 0.300 0.315 16,000 4,890 0.3056 0.294 0.289 0.304 0.294 0.309 16,335 0.2994 -4.76%
2020-07-27 0 0.315 0.300 0.315 - - 0 0 - 0.309 0.294 0.309 - - 0 - 0.00%
2020-07-24 0 0.315 0.300 0.320 0.300 0.315 514,600 159,149 0.3093 0.309 0.294 0.313 0.294 0.309 525,362 0.3029 1.61%
2020-07-23 0 0.310 0.295 0.310 0.295 0.310 4,240 1,277 0.3012 0.304 0.289 0.304 0.289 0.304 4,329 0.2950 5.08%
2020-07-22 0 0.295 0.295 0.310 0.295 0.315 126,800 39,250 0.3095 0.289 0.289 0.304 0.289 0.309 129,452 0.3032 -1.67%
2020-07-21 0 0.300 0.300 0.305 0.295 0.295 302,160 89,134 0.2950 0.294 0.294 0.299 0.289 0.289 308,479 0.2889 1.69%
2020-07-20 0 0.295 0.290 0.300 0.295 0.300 124,000 37,150 0.2996 0.289 0.284 0.294 0.289 0.294 126,593 0.2935 -1.67%
2020-07-17 0 0.300 0.295 0.310 0.295 0.300 396,000 118,150 0.2984 0.294 0.289 0.304 0.289 0.294 404,281 0.2922 3.45%
2020-07-16 0 0.290 0.290 0.295 0.290 0.300 659,600 192,898 0.2924 0.284 0.284 0.289 0.284 0.294 673,394 0.2865 -9.38%
2020-07-15 0 0.320 0.305 0.325 0.310 0.320 114,000 36,240 0.3179 0.313 0.299 0.318 0.304 0.313 116,384 0.3114 3.23%
2020-07-14 0 0.310 0.310 0.325 0.310 0.310 46,000 14,260 0.3100 0.304 0.304 0.318 0.304 0.304 46,962 0.3036 0.00%
2020-07-13 0 0.310 0.310 0.320 0.295 0.315 678,000 204,900 0.3022 0.304 0.304 0.313 0.289 0.309 692,179 0.2960 3.33%
2020-07-10 0 0.300 0.300 0.305 0.300 0.310 150,000 45,580 0.3039 0.294 0.294 0.299 0.294 0.304 153,137 0.2976 0.00%
2020-07-09 0 0.300 0.300 0.315 0.300 0.310 133,600 40,538 0.3034 0.294 0.294 0.309 0.294 0.304 136,394 0.2972 0.00%
2020-07-08 0 0.300 0.300 0.315 0.295 0.305 24,000 7,180 0.2992 0.294 0.294 0.309 0.289 0.299 24,502 0.2930 0.00%
2020-07-07 0 0.300 0.290 0.305 0.295 0.315 158,640 47,792 0.3013 0.294 0.284 0.299 0.289 0.309 161,958 0.2951 1.69%
2020-07-06 0 0.295 0.295 0.305 0.295 0.310 97,840 29,605 0.3026 0.289 0.289 0.299 0.289 0.304 99,886 0.2964 0.00%
2020-07-03 0 0.295 0.295 0.300 0.290 0.310 352,400 104,530 0.2966 0.289 0.289 0.294 0.284 0.304 359,770 0.2905 -4.84%
2020-07-02 0 0.310 0.300 0.310 0.300 0.310 26,000 7,820 0.3008 0.304 0.294 0.304 0.294 0.304 26,544 0.2946 0.00%
2020-06-30 0 0.310 0.300 0.310 0.300 0.310 102,000 30,810 0.3021 0.304 0.294 0.304 0.294 0.304 104,133 0.2959 -3.12%
2020-06-29 0 0.320 0.290 0.320 - - 0 0 - 0.313 0.284 0.313 - - 0 - 0.00%
2020-06-26 0 0.320 0.255 0.315 0.320 0.320 80,000 25,600 0.3200 0.313 0.250 0.309 0.313 0.313 81,673 0.3134 0.00%
2020-06-24 0 0.320 0.310 0.320 0.315 0.320 112,000 35,290 0.3151 0.313 0.304 0.313 0.309 0.313 114,342 0.3086 3.23%
2020-06-23 0 0.310 0.305 0.310 0.310 0.310 72,000 22,320 0.3100 0.304 0.299 0.304 0.304 0.304 73,506 0.3036 1.64%
2020-06-22 0 0.305 0.305 0.310 0.295 0.310 1,148,240 349,502 0.3044 0.299 0.299 0.304 0.289 0.304 1,172,253 0.2981 1.67%
2020-06-19 0 0.300 0.300 0.315 0.290 0.290 38,720 11,214 0.2896 0.294 0.294 0.309 0.284 0.284 39,530 0.2837 1.69%
2020-06-18 0 0.295 0.295 0.315 0.280 0.295 641,200 182,860 0.2852 0.289 0.289 0.309 0.274 0.289 654,609 0.2793 0.00%
2020-06-17 0 0.295 0.290 0.300 0.290 0.295 24,000 6,980 0.2908 0.289 0.284 0.294 0.284 0.289 24,502 0.2849 0.00%
2020-06-16 0 0.295 0.295 0.310 0.290 0.310 389,360 116,696 0.2997 0.289 0.289 0.304 0.284 0.304 397,503 0.2936 -1.67%
2020-06-15 0 0.300 0.290 0.300 0.290 0.300 428,160 125,504 0.2931 0.294 0.284 0.294 0.284 0.294 437,114 0.2871 0.00%
2020-06-12 0 0.300 0.300 0.305 0.295 0.300 144,756 43,026 0.2972 0.294 0.294 0.299 0.289 0.294 147,783 0.2911 0.00%
2020-06-11 0 0.300 0.300 0.325 0.300 0.325 322,160 97,846 0.3037 0.294 0.294 0.318 0.294 0.318 328,897 0.2975 -1.64%
2020-06-10 0 0.305 0.305 0.320 0.305 0.315 928,000 283,920 0.3059 0.299 0.299 0.313 0.299 0.309 947,407 0.2997 -4.69%
2020-06-09 0 0.320 0.310 0.320 0.310 0.340 3,202,160 1,055,608 0.3297 0.313 0.304 0.313 0.304 0.333 3,269,125 0.3229 -1.54%
2020-06-08 0 0.325 0.325 0.330 0.310 0.330 1,866,000 597,010 0.3199 0.318 0.318 0.323 0.304 0.323 1,905,023 0.3134 1.56%
2020-06-05 0 0.320 0.320 0.340 0.315 0.340 714,000 228,790 0.3204 0.313 0.313 0.333 0.309 0.333 728,932 0.3139 3.23%
2020-06-04 0 0.310 0.310 0.335 0.310 0.325 46,000 14,360 0.3122 0.304 0.304 0.328 0.304 0.318 46,962 0.3058 -6.06%
2020-06-03 0 0.330 0.310 0.330 0.305 0.330 154,000 48,460 0.3147 0.323 0.304 0.323 0.299 0.323 157,221 0.3082 4.76%
2020-06-02 0 0.315 0.305 0.330 0.300 0.315 78,800 24,054 0.3053 0.309 0.299 0.323 0.294 0.309 80,448 0.2990 5.00%
2020-06-01 0 0.300 0.300 0.310 0.300 0.310 622,000 188,050 0.3023 0.294 0.294 0.304 0.294 0.304 635,008 0.2961 -3.23%
2020-05-29 0 0.310 0.300 0.310 0.300 0.310 76,080 22,894 0.3009 0.304 0.294 0.304 0.294 0.304 77,671 0.2948 3.33%
2020-05-28 0 0.300 0.300 0.310 0.300 0.310 286,000 86,890 0.3038 0.294 0.294 0.304 0.294 0.304 291,981 0.2976 -6.25%
2020-05-27 0 0.320 0.305 0.325 0.305 0.345 138,160 43,936 0.3180 0.313 0.299 0.318 0.299 0.338 141,049 0.3115 3.23%
2020-05-26 0 0.310 0.305 0.315 0.300 0.315 312,800 95,984 0.3069 0.304 0.299 0.309 0.294 0.309 319,341 0.3006 0.00%
2020-05-25 0 0.310 0.305 0.310 0.300 0.325 1,498,000 461,060 0.3078 0.304 0.299 0.304 0.294 0.318 1,529,327 0.3015 -4.62%
2020-05-22 0 0.325 0.310 0.325 0.310 0.350 1,460,000 490,150 0.3357 0.318 0.304 0.318 0.304 0.343 1,490,532 0.3288 -8.45%
2020-05-21 0 0.355 0.355 0.370 - - 0 0 - 0.348 0.348 0.362 - - 0 - 0.00%
2020-05-20 0 0.355 0.355 0.360 0.350 0.360 308,000 108,060 0.3508 0.348 0.348 0.353 0.343 0.353 314,441 0.3437 1.43%
2020-05-19 0 0.350 0.350 0.370 0.350 0.375 22,444 8,346 0.3719 0.343 0.343 0.362 0.343 0.367 22,913 0.3642 -5.41%
2020-05-18 0 0.370 0.350 0.375 0.370 0.370 12,160 4,292 0.3530 0.362 0.343 0.367 0.362 0.362 12,414 0.3457 -1.33%
2020-05-15 0 0.375 0.350 0.380 0.350 0.375 54,000 19,050 0.3528 0.367 0.343 0.372 0.343 0.367 55,129 0.3456 7.14%
2020-05-14 0 0.350 0.350 0.385 0.340 0.385 586,080 205,326 0.3503 0.343 0.343 0.377 0.333 0.377 598,336 0.3432 -2.78%
2020-05-13 0 0.360 0.360 0.370 0.355 0.365 822,000 292,090 0.3553 0.353 0.353 0.362 0.348 0.358 839,190 0.3481 -2.70%
2020-05-12 0 0.370 0.360 0.385 0.360 0.380 396,000 147,090 0.3714 0.362 0.353 0.377 0.353 0.372 404,281 0.3638 -5.13%
2020-05-11 0 0.390 0.360 0.390 0.355 0.395 232,000 88,790 0.3827 0.382 0.353 0.382 0.348 0.387 236,852 0.3749 0.00%
2020-05-08 0 0.390 0.375 0.395 - - 0 0 - 0.382 0.367 0.387 - - 0 - 0.00%
2020-05-07 0 0.390 0.375 0.390 0.390 0.390 150,000 58,500 0.3900 0.382 0.367 0.382 0.382 0.382 153,137 0.3820 1.30%
2020-05-06 0 0.385 0.375 0.385 0.385 0.390 30,000 11,690 0.3897 0.377 0.367 0.377 0.377 0.382 30,627 0.3817 -1.28%
2020-05-05 0 0.390 0.375 0.390 0.375 0.390 38,000 14,620 0.3847 0.382 0.367 0.382 0.367 0.382 38,795 0.3769 0.00%
2020-05-04 0 0.390 0.375 0.390 - - 0 0 - 0.382 0.367 0.382 - - 0 - -1.27%
2020-04-29 0 0.395 0.380 0.395 - - 1,200 432 0.3600 0.387 0.372 0.387 - - 1,225 0.3526 -1.25%
2020-04-28 0 0.400 0.390 0.400 0.395 0.400 28,000 11,150 0.3982 0.392 0.382 0.392 0.387 0.392 28,586 0.3901 0.00%
2020-04-27 0 0.400 0.395 0.400 0.395 0.425 428,000 171,730 0.4012 0.392 0.387 0.392 0.387 0.416 436,951 0.3930 1.27%
2020-04-24 0 0.395 0.385 0.395 0.385 0.395 149,200 58,794 0.3941 0.387 0.377 0.387 0.377 0.387 152,320 0.3860 2.60%
2020-04-23 0 0.385 0.385 0.395 0.385 0.395 270,400 106,602 0.3942 0.377 0.377 0.387 0.377 0.387 276,055 0.3862 0.00%
2020-04-22 0 0.385 0.375 0.385 0.385 0.390 448,000 174,260 0.3890 0.377 0.367 0.377 0.377 0.382 457,369 0.3810 -1.28%
2020-04-21 0 0.390 0.380 0.395 0.375 0.400 22,000 8,450 0.3841 0.382 0.372 0.387 0.367 0.392 22,460 0.3762 -2.50%
2020-04-20 0 0.400 0.385 0.400 0.395 0.410 454,000 181,530 0.3998 0.392 0.377 0.392 0.387 0.402 463,494 0.3917 1.27%
2020-04-17 0 0.395 0.390 0.395 0.390 0.395 914,000 360,950 0.3949 0.387 0.382 0.387 0.382 0.387 933,114 0.3868 0.00%
2020-04-16 0 0.395 0.380 0.395 - - 0 0 - 0.387 0.372 0.387 - - 0 - -1.25%
2020-04-15 0 0.400 0.385 0.400 0.380 0.400 348,000 135,010 0.3880 0.392 0.377 0.392 0.372 0.392 355,278 0.3800 0.00%
2020-04-14 0 0.400 0.390 0.400 0.375 0.410 1,214,000 477,430 0.3933 0.392 0.382 0.392 0.367 0.402 1,239,388 0.3852 0.00%
2020-04-09 0 0.400 0.395 0.400 0.390 0.410 2,510,000 1,000,510 0.3986 0.392 0.387 0.392 0.382 0.402 2,562,490 0.3904 5.26%
2020-04-08 0 0.380 0.370 0.380 0.345 0.410 3,983,200 1,541,892 0.3871 0.372 0.362 0.372 0.338 0.402 4,066,499 0.3792 16.92%
2020-04-07 0 0.325 0.325 0.330 0.325 0.335 356,000 117,460 0.3299 0.318 0.318 0.323 0.318 0.328 363,445 0.3232 4.84%
2020-04-06 0 0.310 0.305 0.330 0.310 0.330 9,200 2,898 0.3150 0.304 0.299 0.323 0.304 0.323 9,392 0.3085 -6.06%
2020-04-03 0 0.330 0.315 0.330 0.315 0.330 330,000 103,980 0.3151 0.323 0.309 0.323 0.309 0.323 336,901 0.3086 3.13%
2020-04-02 0 0.320 0.310 0.320 0.310 0.320 622,000 196,610 0.3161 0.313 0.304 0.313 0.304 0.313 635,008 0.3096 -3.03%
2020-04-01 0 0.330 0.315 0.330 0.320 0.330 792,000 256,680 0.3241 0.323 0.309 0.323 0.313 0.323 808,563 0.3175 -2.94%
2020-03-31 0 0.340 0.325 0.340 0.325 0.340 20,000 6,530 0.3265 0.333 0.318 0.333 0.318 0.333 20,418 0.3198 6.25%
2020-03-30 0 0.320 0.320 0.330 0.320 0.335 54,400 17,496 0.3216 0.313 0.313 0.323 0.313 0.328 55,538 0.3150 -1.54%
2020-03-27 0 0.325 0.325 0.335 0.325 0.350 902,000 298,190 0.3306 0.318 0.318 0.328 0.318 0.343 920,863 0.3238 -9.72%
2020-03-26 0 0.360 0.340 0.360 0.340 0.365 258,000 92,790 0.3597 0.353 0.333 0.353 0.333 0.358 263,395 0.3523 -2.70%
2020-03-25 0 0.370 0.345 0.370 0.330 0.370 588,000 201,700 0.3430 0.362 0.338 0.362 0.323 0.362 600,297 0.3360 5.71%
2020-03-24 0 0.350 0.335 0.350 0.330 0.350 128,000 42,930 0.3354 0.343 0.328 0.343 0.323 0.343 130,677 0.3285 2.94%
2020-03-23 0 0.340 0.335 0.340 0.330 0.380 402,160 135,536 0.3370 0.333 0.328 0.333 0.323 0.372 410,570 0.3301 -10.53%
2020-03-20 0 0.380 0.360 0.380 0.380 0.380 54,000 20,520 0.3800 0.372 0.353 0.372 0.372 0.372 55,129 0.3722 -3.80%
2020-03-19 0 0.395 0.360 0.395 0.340 0.425 186,560 65,894 0.3532 0.387 0.353 0.387 0.333 0.416 190,461 0.3460 3.95%
2020-03-18 0 0.380 0.360 0.395 0.380 0.400 426,000 163,300 0.3833 0.372 0.353 0.387 0.372 0.392 434,909 0.3755 -1.30%
2020-03-17 0 0.385 0.380 0.385 0.380 0.420 618,000 240,230 0.3887 0.377 0.372 0.377 0.372 0.411 630,924 0.3808 -8.33%
2020-03-16 0 0.420 0.390 0.420 0.390 0.420 112,000 43,840 0.3914 0.411 0.382 0.411 0.382 0.411 114,342 0.3834 -1.18%
2020-03-13 0 0.425 0.400 0.425 0.380 0.425 1,114,320 432,105 0.3878 0.416 0.392 0.416 0.372 0.416 1,137,623 0.3798 4.94%
2020-03-12 0 0.405 0.405 0.415 0.405 0.425 404,000 167,130 0.4137 0.397 0.397 0.406 0.397 0.416 412,449 0.4052 -10.00%
2020-03-11 0 0.450 0.420 0.440 - - 0 0 - 0.441 0.411 0.431 - - 0 - 0.00%
2020-03-10 0 0.450 0.420 0.450 0.430 0.450 10,000 4,420 0.4420 0.441 0.411 0.441 0.421 0.441 10,209 0.4329 5.88%
2020-03-09 0 0.425 0.425 0.440 0.425 0.440 110,000 47,310 0.4301 0.416 0.416 0.431 0.416 0.431 112,300 0.4213 -5.56%
2020-03-06 0 0.450 0.445 0.450 0.420 0.450 394,000 171,970 0.4365 0.441 0.436 0.441 0.411 0.441 402,240 0.4275 2.27%
2020-03-05 0 0.440 0.435 0.440 0.415 0.455 266,000 115,140 0.4329 0.431 0.426 0.431 0.406 0.446 271,563 0.4240 2.33%
2020-03-04 0 0.430 0.420 0.430 0.420 0.440 2,252,000 951,820 0.4227 0.421 0.411 0.421 0.411 0.431 2,299,095 0.4140 -7.53%
2020-03-03 0 0.465 0.430 0.465 0.425 0.465 54,000 23,400 0.4333 0.455 0.421 0.455 0.416 0.455 55,129 0.4245 2.20%
2020-03-02 0 0.455 0.425 0.460 0.430 0.455 36,240 15,788 0.4357 0.446 0.416 0.451 0.421 0.446 36,998 0.4267 4.60%
2020-02-28 0 0.435 0.430 0.445 0.430 0.445 7,612,400 3,288,988 0.4321 0.426 0.421 0.436 0.421 0.436 7,771,595 0.4232 -4.40%
2020-02-27 0 0.455 0.440 0.460 0.440 0.455 76,400 33,698 0.4411 0.446 0.431 0.451 0.431 0.446 77,998 0.4320 0.00%
2020-02-26 0 0.455 0.445 0.460 0.440 0.455 371,200 163,880 0.4415 0.446 0.436 0.451 0.431 0.446 378,963 0.4324 0.00%
2020-02-25 0 0.455 0.440 0.465 - - 0 0 - 0.446 0.431 0.455 - - 0 - 0.00%
2020-02-24 0 0.455 0.450 0.470 0.455 0.455 160,320 72,940 0.4550 0.446 0.441 0.460 0.446 0.446 163,673 0.4456 -1.09%
2020-02-21 0 0.460 0.450 0.470 - - 0 0 - 0.451 0.441 0.460 - - 0 - 0.00%
2020-02-20 0 0.460 0.460 0.470 0.450 0.470 380,000 174,340 0.4588 0.451 0.451 0.460 0.441 0.460 387,947 0.4494 2.22%
2020-02-19 0 0.450 0.450 0.460 0.450 0.460 139,440 62,759 0.4501 0.441 0.441 0.451 0.441 0.451 142,356 0.4409 0.00%
2020-02-18 0 0.450 0.450 0.460 0.445 0.475 1,008,000 458,620 0.4550 0.441 0.441 0.451 0.436 0.465 1,029,080 0.4457 -2.17%
2020-02-17 0 0.460 0.455 0.460 0.450 0.460 18,000 8,180 0.4544 0.451 0.446 0.451 0.441 0.451 18,376 0.4451 1.10%
2020-02-14 0 0.455 0.445 0.470 - - 0 0 - 0.446 0.436 0.460 - - 0 - 0.00%
2020-02-13 0 0.455 0.445 0.470 0.445 0.455 16,000 7,160 0.4475 0.446 0.436 0.460 0.436 0.446 16,335 0.4383 -1.09%
2020-02-12 0 0.460 0.445 0.475 0.440 0.460 448,000 205,270 0.4582 0.451 0.436 0.465 0.431 0.451 457,369 0.4488 1.10%
2020-02-11 0 0.455 0.440 0.455 - - 10,000 4,400 0.4400 0.446 0.431 0.446 - - 10,209 0.4310 0.00%
2020-02-10 0 0.455 0.440 0.455 0.440 0.455 7,600 3,342 0.4397 0.446 0.431 0.446 0.431 0.446 7,759 0.4307 3.41%
2020-02-07 0 0.440 0.440 0.455 0.440 0.455 68,000 29,980 0.4409 0.431 0.431 0.446 0.431 0.446 69,422 0.4319 0.00%
2020-02-06 0 0.440 0.440 0.455 0.440 0.455 62,400 28,110 0.4505 0.431 0.431 0.446 0.431 0.446 63,705 0.4413 0.00%
2020-02-05 0 0.440 0.440 0.465 0.440 0.455 237,200 104,357 0.4400 0.431 0.431 0.455 0.431 0.446 242,160 0.4309 0.00%
2020-02-04 0 0.440 0.435 0.440 0.440 0.440 258,000 113,520 0.4400 0.431 0.426 0.431 0.431 0.431 263,395 0.4310 0.00%
2020-02-03 0 0.440 0.435 0.455 0.435 0.445 94,800 41,252 0.4351 0.431 0.426 0.446 0.426 0.436 96,783 0.4262 0.00%
2020-01-31 0 0.440 0.435 0.440 0.435 0.440 24,000 10,540 0.4392 0.431 0.426 0.431 0.426 0.431 24,502 0.4302 0.00%
2020-01-30 0 0.440 0.435 0.460 0.435 0.460 256,000 113,180 0.4421 0.431 0.426 0.451 0.426 0.451 261,354 0.4331 -1.12%
2020-01-29 0 0.445 0.440 0.445 0.440 0.450 376,000 167,320 0.4450 0.436 0.431 0.436 0.431 0.441 383,863 0.4359 -5.32%
2020-01-24 0 0.470 0.455 0.470 0.455 0.470 154,000 70,130 0.4554 0.460 0.446 0.460 0.446 0.460 157,221 0.4461 0.00%
2020-01-23 0 0.470 0.460 0.470 0.455 0.470 301,200 138,558 0.4600 0.460 0.451 0.460 0.446 0.460 307,499 0.4506 -2.08%
2020-01-22 0 0.480 0.460 0.480 - - 240 106 0.4417 0.470 0.451 0.470 - - 245 0.4326 0.00%
2020-01-21 0 0.480 0.460 0.480 0.465 0.480 152,800 72,450 0.4741 0.470 0.451 0.470 0.455 0.470 155,995 0.4644 4.35%
2020-01-20 0 0.460 0.460 0.485 0.460 0.460 10,000 4,600 0.4600 0.451 0.451 0.475 0.451 0.451 10,209 0.4506 -2.13%
2020-01-17 0 0.470 0.470 0.475 0.470 0.475 154,800 72,980 0.4714 0.460 0.460 0.465 0.460 0.465 158,037 0.4618 0.00%
2020-01-16 0 0.470 0.470 0.480 0.465 0.470 119,200 55,890 0.4689 0.460 0.460 0.470 0.455 0.460 121,693 0.4593 -3.09%
2020-01-15 0 0.485 0.470 0.485 0.465 0.485 166,000 77,230 0.4652 0.475 0.460 0.475 0.455 0.475 169,471 0.4557 2.11%
2020-01-14 0 0.475 0.460 0.480 0.460 0.475 208,000 95,830 0.4607 0.465 0.451 0.470 0.451 0.465 212,350 0.4513 0.00%
2020-01-13 0 0.475 0.460 0.475 0.460 0.480 325,600 149,894 0.4604 0.465 0.451 0.465 0.451 0.470 332,409 0.4509 3.26%
2020-01-10 0 0.460 0.460 0.485 0.460 0.475 212,960 98,152 0.4609 0.451 0.451 0.475 0.451 0.465 217,414 0.4515 -3.16%
2020-01-09 0 0.475 0.460 0.485 0.465 0.465 31,200 14,484 0.4642 0.465 0.451 0.475 0.455 0.455 31,852 0.4547 2.15%
2020-01-08 0 0.465 0.460 0.485 0.460 0.465 140,000 64,530 0.4609 0.455 0.451 0.475 0.451 0.455 142,928 0.4515 -1.06%
2020-01-07 0 0.470 0.460 0.485 0.470 0.470 40,000 18,800 0.4700 0.460 0.451 0.475 0.460 0.460 40,837 0.4604 0.00%
2020-01-06 0 0.470 0.465 0.475 0.460 0.480 634,720 296,324 0.4669 0.460 0.455 0.465 0.451 0.470 647,994 0.4573 -3.09%
2020-01-03 0 0.485 0.470 0.485 0.465 0.485 42,320 20,187 0.4770 0.475 0.460 0.475 0.455 0.475 43,205 0.4672 1.04%
2020-01-02 0 0.480 0.470 0.485 0.465 0.480 448,000 213,970 0.4776 0.470 0.460 0.475 0.455 0.470 457,369 0.4678 -1.03%
2019-12-31 0 0.485 0.470 0.510 0.480 0.510 150,000 72,970 0.4865 0.475 0.460 0.500 0.470 0.500 153,137 0.4765 1.04%
2019-12-30 0 0.480 0.470 0.500 0.480 0.480 171,100 82,085 0.4797 0.470 0.460 0.490 0.470 0.470 174,678 0.4699 0.00%
2019-12-27 0 0.480 0.470 0.480 0.480 0.480 6,000 2,880 0.4800 0.470 0.460 0.470 0.470 0.470 6,125 0.4702 -2.04%
2019-12-24 0 0.490 0.475 0.520 0.465 0.470 136,400 63,438 0.4651 0.480 0.465 0.509 0.455 0.460 139,252 0.4556 -3.92%
2019-12-23 0 0.510 0.475 0.510 0.490 0.510 32,000 15,720 0.4913 0.500 0.465 0.500 0.480 0.500 32,669 0.4812 0.00%
2019-12-20 0 0.510 0.480 0.510 0.480 0.510 32,000 15,620 0.4881 0.500 0.470 0.500 0.470 0.500 32,669 0.4781 2.00%
2019-12-19 0 0.500 0.465 0.500 0.490 0.520 1,046,000 528,920 0.5057 0.490 0.455 0.490 0.480 0.509 1,067,875 0.4953 0.00%
2019-12-18 0 0.500 0.465 0.500 0.460 0.500 18,160 8,531 0.4698 0.490 0.455 0.490 0.451 0.490 18,540 0.4601 3.09%
2019-12-17 0 0.485 0.475 0.500 0.475 0.485 104,000 49,440 0.4754 0.475 0.465 0.490 0.465 0.475 106,175 0.4656 2.11%
2019-12-16 0 0.475 0.455 0.490 0.455 0.475 225,200 104,296 0.4631 0.465 0.446 0.480 0.446 0.465 229,910 0.4536 -1.04%
2019-12-13 0 0.480 0.470 0.485 0.450 0.475 26,240 12,044 0.4590 0.470 0.460 0.475 0.441 0.465 26,789 0.4496 -1.03%
2019-12-12 0 0.485 0.450 0.485 0.450 0.485 30,800 13,982 0.4540 0.475 0.441 0.475 0.441 0.475 31,444 0.4447 8.99%
2019-12-11 0 0.445 0.450 0.495 0.485 0.495 22,000 10,690 0.4859 0.436 0.441 0.485 0.475 0.485 22,460 0.4760 0.00%
2019-12-10 0 0.445 0.445 0.490 0.445 0.460 522,000 235,572 0.4513 0.436 0.436 0.480 0.436 0.451 532,916 0.4420 -2.20%
2019-12-09 0 0.455 0.455 0.480 0.455 0.480 214,000 98,650 0.4610 0.446 0.446 0.470 0.446 0.470 218,475 0.4515 -3.19%
2019-12-06 0 0.470 0.465 0.470 0.460 0.495 390,000 180,690 0.4633 0.460 0.455 0.460 0.451 0.485 398,156 0.4538 1.08%
2019-12-05 0 0.465 0.460 0.470 0.460 0.490 308,000 141,750 0.4602 0.455 0.451 0.460 0.451 0.480 314,441 0.4508 -1.06%
2019-12-04 0 0.470 0.460 0.495 0.450 0.495 110,000 52,250 0.4750 0.460 0.451 0.485 0.441 0.485 112,300 0.4653 1.08%
2019-12-03 0 0.465 0.460 0.465 0.460 0.470 630,000 292,500 0.4643 0.455 0.451 0.455 0.451 0.460 643,175 0.4548 -3.12%
2019-12-02 0 0.480 0.475 0.480 0.470 0.480 100,000 47,870 0.4787 0.470 0.465 0.470 0.460 0.470 102,091 0.4689 -2.04%
2019-11-29 0 0.490 0.480 0.490 0.480 0.490 14,240 6,850 0.4810 0.480 0.470 0.480 0.470 0.480 14,538 0.4712 1.03%
2019-11-28 0 0.485 0.475 0.485 0.475 0.490 714,000 344,250 0.4821 0.475 0.465 0.475 0.465 0.480 728,932 0.4723 0.00%
2019-11-27 0 0.485 0.490 0.495 0.485 0.490 150,000 72,810 0.4854 0.475 0.480 0.485 0.475 0.480 153,137 0.4755 -2.02%
2019-11-26 0 0.495 0.490 0.495 0.480 0.495 664,000 321,750 0.4846 0.485 0.480 0.485 0.470 0.485 677,886 0.4746 -1.00%
2019-11-25 0 0.500 0.485 0.520 0.500 0.500 100,000 50,000 0.5000 0.490 0.475 0.509 0.490 0.490 102,091 0.4898 0.00%
2019-11-22 0 0.500 0.485 0.500 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2019-11-21 0 0.500 0.495 0.510 0.480 0.500 102,400 49,422 0.4826 0.490 0.485 0.500 0.470 0.490 104,541 0.4728 1.01%
2019-11-20 0 0.495 0.480 0.500 - - 0 0 - 0.485 0.470 0.490 - - 0 - 0.00%
2019-11-19 0 0.495 0.480 0.495 0.480 0.500 73,600 36,026 0.4895 0.485 0.470 0.485 0.470 0.490 75,139 0.4795 -1.00%
2019-11-18 0 0.500 0.485 0.500 - - 139 70 0.5036 0.490 0.475 0.490 - - 142 0.4933 -1.96%
2019-11-15 0 0.510 0.480 0.520 0.490 0.510 8,080 4,037 0.4996 0.500 0.470 0.509 0.480 0.500 8,249 0.4894 4.08%
2019-11-14 0 0.490 0.485 0.520 0.490 0.490 20,000 9,800 0.4900 0.480 0.475 0.509 0.480 0.480 20,418 0.4800 0.00%
2019-11-13 0 0.490 0.490 0.500 0.485 0.490 120,000 58,290 0.4858 0.480 0.480 0.490 0.475 0.480 122,510 0.4758 -1.01%
2019-11-12 0 0.495 0.490 0.510 0.485 0.490 820,400 401,728 0.4897 0.485 0.480 0.500 0.475 0.480 837,557 0.4796 1.02%
2019-11-11 0 0.490 0.490 0.500 0.490 0.500 512,000 254,460 0.4970 0.480 0.480 0.490 0.480 0.490 522,707 0.4868 -5.77%
2019-11-08 0 0.520 0.510 0.540 0.520 0.520 30,000 15,600 0.5200 0.509 0.500 0.529 0.509 0.509 30,627 0.5093 -3.70%
2019-11-07 0 0.540 0.510 0.540 0.510 0.540 14,000 7,260 0.5186 0.529 0.500 0.529 0.500 0.529 14,293 0.5079 5.88%
2019-11-06 0 0.510 0.510 0.540 0.510 0.510 92,000 46,920 0.5100 0.500 0.500 0.529 0.500 0.500 93,924 0.4996 0.00%
2019-11-05 0 0.510 0.510 0.540 0.510 0.510 14,000 7,140 0.5100 0.500 0.500 0.529 0.500 0.500 14,293 0.4996 0.00%
2019-11-04 0 0.510 0.510 0.530 0.510 0.540 194,400 102,054 0.5250 0.500 0.500 0.519 0.500 0.529 198,465 0.5142 -3.77%
2019-11-01 0 0.530 0.520 0.540 0.500 0.540 478,000 249,800 0.5226 0.519 0.509 0.529 0.490 0.529 487,996 0.5119 8.16%
2019-10-31 0 0.490 0.490 0.500 0.490 0.500 202,000 99,560 0.4929 0.480 0.480 0.490 0.480 0.490 206,224 0.4828 -2.00%
2019-10-30 0 0.500 0.490 0.500 0.495 0.500 6,800 3,370 0.4956 0.490 0.480 0.490 0.485 0.490 6,942 0.4854 0.00%
2019-10-29 0 0.500 0.490 0.520 0.500 0.500 21,200 10,564 0.4983 0.490 0.480 0.509 0.490 0.490 21,643 0.4881 1.01%
2019-10-28 0 0.495 0.485 0.495 0.485 0.495 38,880 19,030 0.4895 0.485 0.475 0.485 0.475 0.485 39,693 0.4794 1.02%
2019-10-25 0 0.490 0.485 0.500 0.480 0.500 354,000 172,140 0.4863 0.480 0.475 0.490 0.470 0.490 361,403 0.4763 0.00%
2019-10-24 0 0.490 0.485 0.490 0.490 0.490 98,000 48,020 0.4900 0.480 0.475 0.480 0.480 0.480 100,049 0.4800 -2.00%
2019-10-23 0 0.500 0.485 0.510 0.485 0.500 7,200 3,540 0.4917 0.490 0.475 0.500 0.475 0.490 7,351 0.4816 3.09%
2019-10-22 0 0.485 0.485 0.495 0.480 0.485 72,000 34,700 0.4819 0.475 0.475 0.485 0.470 0.475 73,506 0.4721 -1.02%
2019-10-21 0 0.490 0.490 0.520 0.490 0.500 7,200 3,544 0.4922 0.480 0.480 0.509 0.480 0.490 7,351 0.4821 -2.00%
2019-10-18 0 0.500 0.485 0.500 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2019-10-17 0 0.500 0.500 0.510 0.490 0.490 390,000 191,100 0.4900 0.490 0.490 0.500 0.480 0.480 398,156 0.4800 1.01%
2019-10-16 0 0.495 0.490 0.500 0.495 0.495 2,000 990 0.4950 0.485 0.480 0.490 0.485 0.485 2,042 0.4849 1.02%
2019-10-15 0 0.490 0.490 0.500 0.485 0.500 192,000 94,160 0.4904 0.480 0.480 0.490 0.475 0.490 196,015 0.4804 -2.00%
2019-10-14 0 0.500 0.495 0.520 - - 0 0 - 0.490 0.485 0.509 - - 0 - 0.00%
2019-10-11 0 0.500 0.485 0.510 0.485 0.500 262,000 127,190 0.4855 0.490 0.475 0.500 0.475 0.490 267,479 0.4755 3.09%
2019-10-10 0 0.485 0.485 0.500 0.485 0.500 150,000 74,280 0.4952 0.475 0.475 0.490 0.475 0.490 153,137 0.4851 -3.00%
2019-10-09 0 0.500 0.495 0.510 - - 0 0 - 0.490 0.485 0.500 - - 0 - 0.00%
2019-10-08 0 0.500 0.500 0.510 0.495 0.500 66,000 32,900 0.4985 0.490 0.490 0.500 0.485 0.490 67,380 0.4883 0.00%
2019-10-04 0 0.500 0.495 0.510 0.495 0.510 268,000 133,980 0.4999 0.490 0.485 0.500 0.485 0.500 273,605 0.4897 -5.66%
2019-10-03 0 0.530 0.500 0.530 0.530 0.530 8,000 4,240 0.5300 0.519 0.490 0.519 0.519 0.519 8,167 0.5191 6.00%
2019-10-02 0 0.500 0.495 0.540 0.500 0.500 17,600 8,768 0.4982 0.490 0.485 0.529 0.490 0.490 17,968 0.4880 -1.96%
2019-09-30 0 0.510 0.500 0.520 0.500 0.520 232,000 117,480 0.5064 0.500 0.490 0.509 0.490 0.509 236,852 0.4960 2.00%
2019-09-27 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.490 0.490 0.509 0.490 0.490 4,084 0.4898 -3.85%
2019-09-26 0 0.520 0.500 0.530 0.500 0.520 8,160 4,156 0.5093 0.509 0.490 0.519 0.490 0.509 8,331 0.4989 1.96%
2019-09-25 0 0.510 0.500 0.510 0.510 0.510 29,200 14,856 0.5088 0.500 0.490 0.500 0.500 0.500 29,811 0.4983 -1.92%
2019-09-24 0 0.520 0.510 0.520 - - 0 0 - 0.509 0.500 0.509 - - 0 - 0.00%
2019-09-23 0 0.520 0.500 0.520 - - 0 0 - 0.509 0.490 0.509 - - 0 - 0.00%
2019-09-20 0 0.520 0.500 0.540 0.520 0.520 54,800 28,464 0.5194 0.509 0.490 0.529 0.509 0.509 55,946 0.5088 0.00%
2019-09-19 0 0.520 0.510 0.520 - - 0 0 - 0.509 0.500 0.509 - - 0 - 0.00%
2019-09-18 0 0.520 0.510 0.540 0.520 0.520 202,000 105,040 0.5200 0.509 0.500 0.529 0.509 0.509 206,224 0.5093 0.00%
2019-09-17 0 0.520 0.520 0.530 0.510 0.520 197,600 100,888 0.5106 0.509 0.509 0.519 0.500 0.509 201,732 0.5001 -1.89%
2019-09-16 0 0.530 0.520 0.550 0.520 0.530 24,800 12,920 0.5210 0.519 0.509 0.539 0.509 0.519 25,319 0.5103 -3.64%
2019-09-13 0 0.550 0.530 0.550 0.530 0.550 84,000 45,000 0.5357 0.539 0.519 0.539 0.519 0.539 85,757 0.5247 3.77%
2019-09-12 0 0.530 0.520 0.530 0.500 0.550 1,110,800 579,128 0.5214 0.519 0.509 0.519 0.490 0.539 1,134,030 0.5107 6.00%
2019-09-11 0 0.500 0.500 0.520 0.490 0.500 18,000 8,960 0.4978 0.490 0.490 0.509 0.480 0.490 18,376 0.4876 0.00%
2019-09-10 0 0.500 0.490 0.500 0.495 0.500 56,000 27,750 0.4955 0.490 0.480 0.490 0.485 0.490 57,171 0.4854 -1.96%
2019-09-09 0 0.510 0.495 0.510 0.485 0.510 637,200 311,140 0.4883 0.500 0.485 0.500 0.475 0.500 650,525 0.4783 6.25%
2019-09-06 0 0.480 0.475 0.480 0.480 0.490 618,240 297,970 0.4820 0.470 0.465 0.470 0.470 0.480 631,169 0.4721 -2.04%
2019-09-05 0 0.490 0.480 0.490 0.480 0.490 126,000 60,910 0.4834 0.480 0.470 0.480 0.470 0.480 128,635 0.4735 -1.01%
2019-09-04 0 0.495 0.480 0.495 0.485 0.495 80,000 38,930 0.4866 0.485 0.470 0.485 0.475 0.485 81,673 0.4767 0.00%
2019-09-03 0 0.495 0.480 0.500 0.475 0.495 180,480 86,698 0.4804 0.485 0.470 0.490 0.465 0.485 184,254 0.4705 0.00%
2019-09-02 0 0.495 0.480 0.495 0.480 0.500 524,000 257,790 0.4920 0.485 0.470 0.485 0.470 0.490 534,958 0.4819 -2.94%
2019-08-30 0 0.510 0.510 0.530 0.510 0.520 490,000 250,280 0.5108 0.500 0.500 0.519 0.500 0.509 500,247 0.5003 -3.77%
2019-08-29 0 0.530 0.520 0.530 0.500 0.530 566,000 284,640 0.5029 0.519 0.509 0.519 0.490 0.519 577,837 0.4926 1.92%
2019-08-28 0 0.520 0.510 0.540 0.500 0.530 510,000 263,440 0.5165 0.509 0.500 0.529 0.490 0.519 520,665 0.5060 -1.89%
2019-08-27 0 0.530 0.510 0.530 0.500 0.540 696,000 359,300 0.5162 0.519 0.500 0.519 0.490 0.529 710,555 0.5057 0.00%
2019-08-26 0 0.530 0.520 0.530 0.530 0.540 68,000 36,660 0.5391 0.519 0.509 0.519 0.519 0.529 69,422 0.5281 -7.02%
2019-08-23 0 0.570 0.550 0.570 0.540 0.570 216,000 121,020 0.5603 0.558 0.539 0.558 0.529 0.558 220,517 0.5488 5.56%
2019-08-22 0 0.540 0.540 0.550 0.540 0.560 388,000 214,520 0.5529 0.529 0.529 0.539 0.529 0.549 396,114 0.5416 -5.26%
2019-08-21 0 0.570 0.560 0.570 0.560 0.600 282,240 159,229 0.5642 0.558 0.549 0.558 0.549 0.588 288,142 0.5526 -8.06%
2019-08-20 0 0.620 0.590 0.620 0.560 0.620 1,113,927 653,420 0.5866 0.607 0.578 0.607 0.549 0.607 1,137,222 0.5746 10.71%
2019-08-19 0 0.560 0.540 0.570 0.540 0.560 254,000 138,540 0.5454 0.549 0.529 0.558 0.529 0.549 259,312 0.5343 5.66%
2019-08-16 0 0.530 0.520 0.540 0.530 0.540 221,760 117,610 0.5303 0.519 0.509 0.529 0.519 0.529 226,398 0.5195 0.00%
2019-08-15 0 0.530 0.520 0.540 0.510 0.530 284,480 147,756 0.5194 0.519 0.509 0.529 0.500 0.519 290,429 0.5088 0.00%
2019-08-14 0 0.530 0.530 0.540 0.500 0.550 385,200 201,534 0.5232 0.519 0.519 0.529 0.490 0.539 393,256 0.5125 3.92%
2019-08-13 0 0.510 0.500 0.510 0.510 0.530 26,080 13,379 0.5130 0.500 0.490 0.500 0.500 0.519 26,625 0.5025 -3.77%
2019-08-12 0 0.530 0.510 0.530 0.530 0.530 42,000 22,260 0.5300 0.519 0.500 0.519 0.519 0.519 42,878 0.5191 -1.85%
2019-08-09 0 0.540 0.520 0.540 0.520 0.550 133,360 69,446 0.5207 0.529 0.509 0.529 0.509 0.539 136,149 0.5101 0.00%
2019-08-08 0 0.540 0.530 0.540 0.530 0.550 104,800 55,680 0.5313 0.529 0.519 0.529 0.519 0.539 106,992 0.5204 -1.82%
2019-08-07 0 0.550 0.530 0.550 0.510 0.560 147,200 79,604 0.5408 0.539 0.519 0.539 0.500 0.549 150,278 0.5297 3.77%
2019-08-06 0 0.530 0.520 0.530 0.510 0.540 278,000 145,380 0.5229 0.519 0.509 0.519 0.500 0.529 283,814 0.5122 -1.85%
2019-08-05 0 0.540 0.540 0.570 0.540 0.600 1,374,000 776,720 0.5653 0.529 0.529 0.558 0.529 0.588 1,402,734 0.5537 -11.48%
2019-08-02 0 0.610 0.590 0.610 0.590 0.630 776,000 469,480 0.6050 0.598 0.578 0.598 0.578 0.617 792,228 0.5926 -3.17%
2019-08-01 0 0.630 0.630 0.640 0.620 0.650 490,800 308,872 0.6293 0.617 0.617 0.627 0.607 0.637 501,064 0.6164 -1.56%
2019-07-31 0 0.640 0.630 0.640 0.630 0.650 90,000 56,760 0.6307 0.627 0.617 0.627 0.617 0.637 91,882 0.6177 0.00%
2019-07-30 0 0.640 0.640 0.660 0.630 0.670 414,000 268,180 0.6478 0.627 0.627 0.646 0.617 0.656 422,658 0.6345 0.00%
2019-07-29 0 0.640 0.630 0.670 0.630 0.670 716,000 457,320 0.6387 0.627 0.617 0.656 0.617 0.656 730,973 0.6256 -4.48%
2019-07-26 0 0.670 0.650 0.670 0.650 0.670 194,000 127,880 0.6592 0.656 0.637 0.656 0.637 0.656 198,057 0.6457 -2.90%
2019-07-25 0 0.690 0.650 0.690 0.640 0.690 66,800 45,220 0.6769 0.676 0.637 0.676 0.627 0.676 68,197 0.6631 4.55%
2019-07-24 0 0.660 0.640 0.660 - - 0 0 - 0.646 0.627 0.646 - - 0 - 0.00%
2019-07-23 0 0.660 0.640 0.660 0.640 0.660 58,000 38,080 0.6566 0.646 0.627 0.646 0.627 0.646 59,213 0.6431 0.00%
2019-07-22 0 0.660 0.640 0.660 0.640 0.660 148,000 97,240 0.6570 0.646 0.627 0.646 0.627 0.646 151,095 0.6436 3.13%
2019-07-19 0 0.640 0.640 0.660 0.640 0.660 146,000 96,240 0.6592 0.627 0.627 0.646 0.627 0.646 149,053 0.6457 -4.48%
2019-07-18 0 0.670 0.640 0.670 0.670 0.680 16,160 10,837 0.6706 0.656 0.627 0.656 0.656 0.666 16,498 0.6569 3.08%
2019-07-17 0 0.650 0.640 0.660 0.640 0.660 226,080 147,228 0.6512 0.637 0.627 0.646 0.627 0.646 230,808 0.6379 -2.99%
2019-07-16 0 0.670 0.640 0.670 0.670 0.670 6,000 4,020 0.6700 0.656 0.627 0.656 0.656 0.656 6,125 0.6563 4.69%
2019-07-15 0 0.640 0.640 0.660 0.640 0.670 178,000 115,120 0.6467 0.627 0.627 0.646 0.627 0.656 181,722 0.6335 -3.03%
2019-07-12 0 0.660 0.650 0.670 0.650 0.660 184,000 120,320 0.6539 0.646 0.637 0.656 0.637 0.646 187,848 0.6405 1.54%
2019-07-11 0 0.650 0.640 0.670 0.640 0.660 780,000 506,720 0.6496 0.637 0.627 0.656 0.627 0.646 796,312 0.6363 -2.99%
2019-07-10 0 0.670 0.630 0.670 0.630 0.670 44,000 28,080 0.6382 0.656 0.617 0.656 0.617 0.656 44,920 0.6251 4.69%
2019-07-09 0 0.640 0.630 0.650 0.620 0.650 512,000 324,120 0.6330 0.627 0.617 0.637 0.607 0.637 522,707 0.6201 -1.54%
2019-07-08 0 0.650 0.640 0.650 0.640 0.670 518,080 335,269 0.6471 0.637 0.627 0.637 0.627 0.656 528,914 0.6339 -2.99%
2019-07-05 0 0.670 0.670 0.680 0.650 0.690 320,000 214,220 0.6694 0.656 0.656 0.666 0.637 0.676 326,692 0.6557 3.08%
2019-07-04 0 0.650 0.640 0.660 0.650 0.660 106,000 69,040 0.6513 0.637 0.627 0.646 0.637 0.646 108,217 0.6380 -1.52%
2019-07-03 0 0.660 0.650 0.690 - - 0 0 - 0.646 0.637 0.676 - - 0 - 0.00%
2019-07-02 0 0.660 0.660 0.670 0.650 0.680 313,200 208,112 0.6645 0.646 0.646 0.656 0.637 0.666 319,750 0.6509 0.00%
2019-06-28 0 0.660 0.640 0.660 0.660 0.660 44,000 29,040 0.6600 0.646 0.627 0.646 0.646 0.646 44,920 0.6465 0.00%
2019-06-27 0 0.660 0.650 0.660 0.650 0.680 280,000 184,720 0.6597 0.646 0.637 0.646 0.637 0.666 285,856 0.6462 -4.35%
2019-06-26 0 0.690 0.670 0.690 0.660 0.700 102,000 67,400 0.6608 0.676 0.656 0.676 0.646 0.686 104,133 0.6472 2.99%
2019-06-25 0 0.670 0.660 0.690 0.670 0.670 272,960 182,854 0.6699 0.656 0.646 0.676 0.656 0.656 278,668 0.6562 0.00%
2019-06-24 0 0.670 0.670 0.680 0.670 0.690 170,000 114,760 0.6751 0.656 0.656 0.666 0.656 0.676 173,555 0.6612 -1.47%
2019-06-21 0 0.680 0.660 0.690 0.670 0.690 230,000 155,080 0.6743 0.666 0.646 0.676 0.656 0.676 234,810 0.6604 0.00%
2019-06-20 0 0.680 0.660 0.680 0.640 0.680 136,000 89,160 0.6556 0.666 0.646 0.666 0.627 0.666 138,844 0.6422 3.03%
2019-06-19 0 0.660 0.640 0.660 0.640 0.660 320,800 208,156 0.6489 0.646 0.627 0.646 0.627 0.646 327,509 0.6356 3.13%
2019-06-18 0 0.640 0.630 0.650 0.630 0.660 890,000 564,540 0.6343 0.627 0.617 0.637 0.617 0.646 908,612 0.6213 -3.03%
2019-06-17 0 0.660 0.660 0.670 0.660 0.700 1,748,000 1,180,080 0.6751 0.646 0.646 0.656 0.646 0.686 1,784,555 0.6613 -4.35%
2019-06-14 0 0.690 0.680 0.700 0.680 0.690 18,800 12,800 0.6809 0.676 0.666 0.686 0.666 0.676 19,193 0.6669 0.00%
2019-06-13 0 0.690 0.680 0.710 0.680 0.690 468,000 321,460 0.6869 0.676 0.666 0.695 0.666 0.676 477,787 0.6728 0.00%
2019-06-12 0 0.690 0.690 0.700 0.690 0.710 64,000 44,260 0.6916 0.676 0.676 0.686 0.676 0.695 65,338 0.6774 -2.82%
2019-06-11 0 0.710 0.700 0.710 0.700 0.710 196,400 137,484 0.7000 0.695 0.686 0.695 0.686 0.695 200,507 0.6857 1.43%
2019-06-10 0 0.700 0.690 0.710 0.700 0.710 80,640 56,468 0.7002 0.686 0.676 0.695 0.686 0.695 82,326 0.6859 0.00%
2019-06-06 0 0.700 0.690 0.710 - - 160 105 0.6563 0.686 0.676 0.695 - - 163 0.6428 0.00%
2019-06-05 0 0.700 0.700 0.710 0.690 0.700 223,200 156,036 0.6991 0.686 0.686 0.695 0.676 0.686 227,868 0.6848 1.45%
2019-06-04 0 0.690 0.690 0.700 0.680 0.710 158,000 109,220 0.6913 0.676 0.676 0.686 0.666 0.695 161,304 0.6771 -4.17%
2019-06-03 0 0.720 0.690 0.720 0.710 0.740 144,160 102,445 0.7106 0.705 0.676 0.705 0.695 0.725 147,175 0.6961 1.41%
2019-05-31 0 0.710 0.700 0.710 0.700 0.710 140,400 98,304 0.7002 0.695 0.686 0.695 0.686 0.695 143,336 0.6858 0.00%
2019-05-30 0 0.710 0.700 0.710 0.710 0.710 66,000 46,860 0.7100 0.695 0.686 0.695 0.695 0.695 67,380 0.6955 0.00%
2019-05-29 0 0.710 0.700 0.710 0.710 0.720 138,000 98,000 0.7101 0.695 0.686 0.695 0.695 0.705 140,886 0.6956 -2.74%
2019-05-28 0 0.730 0.710 0.730 0.720 0.740 154,000 111,780 0.7258 0.715 0.695 0.715 0.705 0.725 157,221 0.7110 -0.00%
2019-05-27 0 0.790 0.780 0.800 0.770 0.810 1,062,000 836,700 0.7879 0.715 0.706 0.724 0.697 0.733 1,173,322 0.7131 3.95%
2019-05-24 0 0.760 0.760 0.770 0.750 0.780 206,000 156,200 0.7583 0.688 0.688 0.697 0.679 0.706 227,594 0.6863 1.33%
2019-05-23 0 0.750 0.750 0.770 0.750 0.760 458,080 345,717 0.7547 0.679 0.679 0.697 0.679 0.688 506,097 0.6831 -3.85%
2019-05-22 0 0.780 0.770 0.780 0.770 0.790 34,000 26,260 0.7724 0.706 0.697 0.706 0.697 0.715 37,564 0.6991 2.63%
2019-05-21 0 0.760 0.760 0.770 0.750 0.760 319,200 241,816 0.7576 0.688 0.688 0.697 0.679 0.688 352,660 0.6857 -1.30%
2019-05-20 0 0.770 0.760 0.780 0.760 0.790 282,000 215,100 0.7628 0.697 0.688 0.706 0.688 0.715 311,560 0.6904 -2.53%
2019-05-17 0 0.790 0.770 0.790 0.770 0.790 270,320 208,656 0.7719 0.715 0.697 0.715 0.697 0.715 298,656 0.6987 1.28%
2019-05-16 0 0.780 0.760 0.780 0.770 0.790 322,000 248,000 0.7702 0.706 0.688 0.706 0.697 0.715 355,753 0.6971 0.00%
2019-05-15 0 0.780 0.770 0.790 0.760 0.800 118,000 91,260 0.7734 0.706 0.697 0.715 0.688 0.724 130,369 0.7000 0.00%
2019-05-14 0 0.780 0.780 0.790 0.750 0.790 308,000 234,140 0.7602 0.706 0.706 0.715 0.679 0.715 340,286 0.6881 -1.27%
2019-05-10 0 0.790 0.790 0.800 0.760 0.780 513,600 395,896 0.7708 0.715 0.715 0.724 0.688 0.706 567,437 0.6977 1.28%
2019-05-09 0 0.780 0.760 0.780 0.760 0.790 858,000 663,340 0.7731 0.706 0.688 0.706 0.688 0.715 947,938 0.6998 -1.27%
2019-05-08 0 0.790 0.780 0.790 0.790 0.800 512,000 405,380 0.7918 0.715 0.706 0.715 0.715 0.724 565,669 0.7166 -1.25%
2019-05-07 0 0.800 0.780 0.800 0.780 0.800 238,640 187,424 0.7854 0.724 0.706 0.724 0.706 0.724 263,655 0.7109 1.27%
2019-05-06 0 0.790 0.790 0.800 0.790 0.810 824,000 655,740 0.7958 0.715 0.715 0.724 0.715 0.733 910,374 0.7203 -4.82%
2019-05-03 0 0.830 0.820 0.840 0.820 0.870 430,560 358,508 0.8327 0.751 0.742 0.760 0.742 0.787 475,693 0.7537 0.00%
2019-05-02 0 0.830 0.830 0.840 0.810 0.810 52,000 42,120 0.8100 0.751 0.751 0.760 0.733 0.733 57,451 0.7331 1.22%
2019-04-30 0 0.820 0.810 0.830 0.810 0.830 102,000 84,240 0.8259 0.742 0.733 0.751 0.733 0.751 112,692 0.7475 -1.20%
2019-04-29 0 0.830 0.810 0.830 0.810 0.830 510,000 418,460 0.8205 0.751 0.733 0.751 0.733 0.751 563,460 0.7427 0.00%
2019-04-26 0 0.830 0.820 0.830 0.820 0.830 1,128,000 934,800 0.8287 0.751 0.742 0.751 0.742 0.751 1,246,241 0.7501 0.00%
2019-04-25 0 0.830 0.830 0.840 0.830 0.840 486,000 405,380 0.8341 0.751 0.751 0.760 0.751 0.760 536,944 0.7550 -1.19%
2019-04-24 0 0.840 0.830 0.840 0.830 0.850 394,160 332,371 0.8432 0.760 0.751 0.760 0.751 0.769 435,477 0.7632 -3.45%
2019-04-23 0 0.870 0.850 0.880 0.840 0.870 1,226,800 1,043,116 0.8503 0.787 0.769 0.797 0.760 0.787 1,355,397 0.7696 1.16%
2019-04-18 0 0.860 0.860 0.870 0.850 0.890 1,088,000 940,280 0.8642 0.778 0.778 0.787 0.769 0.806 1,202,048 0.7822 -2.27%
2019-04-17 0 0.880 0.870 0.890 0.840 0.900 3,260,000 2,878,180 0.8829 0.797 0.787 0.806 0.760 0.815 3,601,724 0.7991 2.33%
2019-04-16 0 0.860 0.840 0.860 0.830 0.860 78,800 66,476 0.8436 0.778 0.760 0.778 0.751 0.778 87,060 0.7636 2.38%
2019-04-15 0 0.840 0.830 0.850 0.840 0.860 718,585 607,088 0.8448 0.760 0.751 0.769 0.760 0.778 793,909 0.7647 -1.18%
2019-04-12 0 0.850 0.840 0.850 0.850 0.860 704,000 598,420 0.8500 0.769 0.760 0.769 0.769 0.778 777,796 0.7694 0.00%
2019-04-11 0 0.850 0.850 0.870 0.850 0.900 1,098,160 950,989 0.8660 0.769 0.769 0.787 0.769 0.815 1,213,273 0.7838 -6.59%
2019-04-10 0 0.910 0.900 0.910 0.840 0.910 1,504,320 1,298,262 0.8630 0.824 0.815 0.824 0.760 0.824 1,662,008 0.7811 4.60%
2019-04-09 0 0.870 0.860 0.880 0.850 0.880 861,040 746,823 0.8673 0.787 0.778 0.797 0.769 0.797 951,297 0.7851 -1.14%
2019-04-08 0 0.880 0.880 0.900 0.850 0.910 1,710,000 1,498,640 0.8764 0.797 0.797 0.815 0.769 0.824 1,889,248 0.7932 2.33%
2019-04-04 0 0.860 0.840 0.850 0.830 0.860 614,400 518,080 0.8432 0.778 0.760 0.769 0.751 0.778 678,803 0.7632 1.18%
2019-04-03 0 0.850 0.840 0.850 0.820 0.850 1,018,000 846,820 0.8318 0.769 0.760 0.769 0.742 0.769 1,124,710 0.7529 2.41%
2019-04-02 0 0.830 0.820 0.830 0.820 0.840 1,050,560 874,328 0.8322 0.751 0.742 0.751 0.742 0.760 1,160,683 0.7533 -1.19%
2019-04-01 0 0.840 0.830 0.840 0.830 0.890 3,199,600 2,728,396 0.8527 0.760 0.751 0.760 0.751 0.806 3,534,992 0.7718 2.44%
2019-03-29 0 0.820 0.810 0.820 0.810 0.830 668,000 544,000 0.8144 0.742 0.733 0.742 0.733 0.751 738,022 0.7371 2.50%
2019-03-28 0 0.800 0.790 0.800 0.790 0.820 706,121 566,092 0.8017 0.724 0.715 0.724 0.715 0.742 780,139 0.7256 0.00%
2019-03-27 0 0.800 0.800 0.810 0.790 0.850 2,846,000 2,307,880 0.8109 0.724 0.724 0.733 0.715 0.769 3,144,327 0.7340 -6.98%
2019-03-26 0 0.860 0.840 0.860 0.830 0.860 458,240 387,052 0.8446 0.778 0.760 0.778 0.751 0.778 506,274 0.7645 0.00%
2019-03-25 0 0.860 0.850 0.860 0.850 0.880 309,200 264,084 0.8541 0.778 0.769 0.778 0.769 0.797 341,611 0.7731 -2.27%
2019-03-22 0 0.880 0.850 0.880 0.850 0.890 214,400 183,704 0.8568 0.797 0.769 0.797 0.769 0.806 236,874 0.7755 0.00%
2019-03-21 0 0.880 0.880 0.890 0.860 0.890 274,000 239,180 0.8729 0.797 0.797 0.806 0.778 0.806 302,722 0.7901 0.00%
2019-03-20 0 0.880 0.880 0.890 0.860 0.890 738,000 644,740 0.8736 0.797 0.797 0.806 0.778 0.806 815,359 0.7907 -2.22%
2019-03-19 0 0.900 0.900 0.910 0.880 0.910 181,970 161,214 0.8859 0.815 0.815 0.824 0.797 0.824 201,045 0.8019 -1.10%
2019-03-18 0 0.910 0.900 0.910 0.890 0.910 244,000 220,240 0.9026 0.824 0.815 0.824 0.806 0.824 269,577 0.8170 1.11%
2019-03-15 0 0.900 0.900 0.910 0.890 0.920 358,000 322,040 0.8996 0.815 0.815 0.824 0.806 0.833 395,527 0.8142 -2.17%
2019-03-14 0 0.920 0.910 0.930 0.910 0.940 256,080 234,109 0.9142 0.833 0.824 0.842 0.824 0.851 282,923 0.8275 1.10%
2019-03-13 0 0.910 0.910 0.920 0.910 0.930 599,600 549,388 0.9163 0.824 0.824 0.833 0.824 0.842 662,452 0.8293 -3.19%
2019-03-12 0 0.940 0.940 0.950 0.930 1.010 1,716,000 1,636,520 0.9537 0.851 0.851 0.860 0.842 0.914 1,895,877 0.8632 -6.00%
2019-03-11 0 1.000 0.990 1.000 0.960 1.030 2,136,400 2,081,523 0.9743 0.905 0.896 0.905 0.869 0.932 2,360,344 0.8819 -2.91%
2019-03-08 0 1.030 1.020 1.030 0.900 1.060 8,661,040 8,693,136 1.0037 0.932 0.923 0.932 0.815 0.959 9,568,918 0.9085 13.19%
2019-03-07 0 0.910 0.890 0.920 0.850 0.920 1,028,000 899,980 0.8755 0.824 0.806 0.833 0.769 0.833 1,135,758 0.7924 7.06%
2019-03-06 0 0.850 0.850 0.860 0.850 0.870 306,000 261,500 0.8546 0.769 0.769 0.778 0.769 0.787 338,076 0.7735 -1.16%
2019-03-05 0 0.860 0.850 0.870 0.850 0.880 144,000 123,240 0.8558 0.778 0.769 0.787 0.769 0.797 159,095 0.7746 0.00%
2019-03-04 0 0.860 0.850 0.860 0.840 0.880 1,280,240 1,094,109 0.8546 0.778 0.769 0.778 0.760 0.797 1,414,439 0.7735 3.61%
2019-03-01 0 0.830 0.820 0.830 0.830 0.840 132,000 109,520 0.8297 0.751 0.742 0.751 0.751 0.760 145,837 0.7510 1.22%
2019-02-28 0 0.820 0.810 0.820 0.800 0.820 408,000 332,000 0.8137 0.742 0.733 0.742 0.724 0.742 450,768 0.7365 1.23%
2019-02-27 0 0.810 0.810 0.830 0.810 0.850 395,600 325,624 0.8231 0.733 0.733 0.751 0.733 0.769 437,068 0.7450 -3.57%
2019-02-26 0 0.840 0.840 0.850 0.830 0.850 366,000 310,220 0.8476 0.760 0.760 0.769 0.751 0.769 404,365 0.7672 -1.18%
2019-02-25 0 0.850 0.840 0.850 0.790 0.860 1,818,400 1,515,232 0.8333 0.769 0.760 0.769 0.715 0.778 2,009,010 0.7542 6.25%
2019-02-22 0 0.800 0.790 0.800 0.780 0.800 302,240 238,040 0.7876 0.724 0.715 0.724 0.706 0.724 333,922 0.7129 1.27%
2019-02-21 0 0.790 0.780 0.790 0.780 0.790 94,000 73,580 0.7828 0.715 0.706 0.715 0.706 0.715 103,853 0.7085 1.28%
2019-02-20 0 0.780 0.780 0.790 0.770 0.790 163,200 127,728 0.7826 0.706 0.706 0.715 0.697 0.715 180,307 0.7084 -1.27%
2019-02-19 0 0.790 0.780 0.790 0.780 0.800 86,240 68,120 0.7899 0.715 0.706 0.715 0.706 0.724 95,280 0.7149 0.00%
2019-02-18 0 0.790 0.780 0.790 0.770 0.790 220,000 171,760 0.7807 0.715 0.706 0.715 0.697 0.715 243,061 0.7067 0.00%
2019-02-15 0 0.790 0.780 0.790 0.780 0.800 450,240 352,880 0.7838 0.715 0.706 0.715 0.706 0.724 497,436 0.7094 0.00%
2019-02-14 0 0.790 0.780 0.800 0.780 0.810 416,643 328,816 0.7892 0.715 0.706 0.724 0.706 0.733 460,317 0.7143 -2.47%
2019-02-13 0 0.810 0.790 0.820 0.780 0.810 326,000 258,600 0.7933 0.733 0.715 0.742 0.706 0.733 360,172 0.7180 1.25%
2019-02-12 0 0.800 0.780 0.800 - - 0 0 - 0.724 0.706 0.724 - - 0 - 0.00%
2019-02-11 0 0.800 0.780 0.800 0.770 0.810 630,000 496,740 0.7885 0.724 0.706 0.724 0.697 0.733 696,039 0.7137 2.56%
2019-02-08 0 0.780 0.760 0.780 0.750 0.780 84,000 63,360 0.7543 0.706 0.688 0.706 0.679 0.706 92,805 0.6827 0.00%
2019-02-04 0 0.780 0.760 0.780 0.760 0.780 56,000 42,640 0.7614 0.706 0.688 0.706 0.688 0.706 61,870 0.6892 2.63%
2019-02-01 0 0.760 0.750 0.760 0.750 0.770 162,000 122,120 0.7538 0.688 0.679 0.688 0.679 0.697 178,981 0.6823 1.33%
2019-01-31 0 0.750 0.760 0.770 0.740 0.780 382,080 286,397 0.7496 0.679 0.688 0.697 0.670 0.706 422,131 0.6785 -1.32%
2019-01-30 0 0.760 0.750 0.760 0.740 0.760 101,200 76,284 0.7538 0.688 0.679 0.688 0.670 0.688 111,808 0.6823 2.70%
2019-01-29 0 0.740 0.740 0.750 0.740 0.750 97,200 72,252 0.7433 0.670 0.670 0.679 0.670 0.679 107,389 0.6728 -2.63%
2019-01-28 0 0.760 0.750 0.780 0.750 0.760 194,800 146,365 0.7514 0.688 0.679 0.706 0.679 0.688 215,220 0.6801 0.00%
2019-01-25 0 0.760 0.740 0.760 0.730 0.760 124,000 91,400 0.7371 0.688 0.670 0.688 0.661 0.688 136,998 0.6672 2.70%
2019-01-24 0 0.740 0.730 0.740 0.730 0.750 170,000 126,800 0.7459 0.670 0.661 0.670 0.661 0.679 187,820 0.6751 -1.33%
2019-01-23 0 0.750 0.720 0.750 0.730 0.750 350,640 256,968 0.7329 0.679 0.652 0.679 0.661 0.679 387,395 0.6633 1.35%
2019-01-22 0 0.740 0.730 0.740 0.730 0.750 396,000 292,660 0.7390 0.670 0.661 0.670 0.661 0.679 437,510 0.6689 -2.63%
2019-01-21 0 0.760 0.750 0.760 0.750 0.760 206,000 156,240 0.7584 0.688 0.679 0.688 0.679 0.688 227,594 0.6865 0.00%
2019-01-18 0 0.760 0.760 0.770 0.750 0.780 332,000 252,580 0.7608 0.688 0.688 0.697 0.679 0.706 366,801 0.6886 0.00%
2019-01-17 0 0.760 0.760 0.780 0.750 0.780 188,000 144,800 0.7702 0.688 0.688 0.706 0.679 0.706 207,707 0.6971 0.00%
2019-01-16 0 0.760 0.750 0.770 0.760 0.770 48,000 36,540 0.7613 0.688 0.679 0.697 0.688 0.697 53,032 0.6890 0.00%
2019-01-15 0 0.760 0.750 0.780 0.740 0.760 296,000 222,260 0.7509 0.688 0.679 0.706 0.670 0.688 327,028 0.6796 -1.30%
2019-01-14 0 0.770 0.750 0.770 - - 0 0 - 0.697 0.679 0.697 - - 0 - -1.28%
2019-01-11 0 0.780 0.760 0.780 0.730 0.780 515,840 392,367 0.7606 0.706 0.688 0.706 0.661 0.706 569,912 0.6885 0.00%
2019-01-10 0 0.780 0.770 0.790 0.780 0.790 144,000 112,400 0.7806 0.706 0.697 0.715 0.706 0.715 159,095 0.7065 0.00%
2019-01-09 0 0.780 0.770 0.790 0.780 0.810 292,560 231,302 0.7906 0.706 0.697 0.715 0.706 0.733 323,227 0.7156 2.63%
2019-01-08 0 0.760 0.770 0.780 0.760 0.780 56,000 43,040 0.7686 0.688 0.697 0.706 0.688 0.706 61,870 0.6957 -2.56%
2019-01-07 0 0.780 0.760 0.780 - - 0 0 - 0.706 0.688 0.706 - - 0 - -1.27%
2019-01-04 0 0.790 0.760 0.790 0.760 0.790 78,000 59,400 0.7615 0.715 0.688 0.715 0.688 0.715 86,176 0.6893 0.00%
2019-01-03 0 0.790 0.760 0.790 0.760 0.790 50,000 38,480 0.7696 0.715 0.688 0.715 0.688 0.715 55,241 0.6966 2.60%
2019-01-02 0 0.770 0.760 0.790 0.760 0.790 236,000 182,400 0.7729 0.697 0.688 0.715 0.688 0.715 260,738 0.6996 -1.28%
2018-12-31 0 0.780 0.770 0.780 0.760 0.780 30,000 22,840 0.7613 0.706 0.697 0.706 0.688 0.706 33,145 0.6891 0.00%
2018-12-28 0 0.780 0.750 0.790 0.750 0.780 160,000 121,580 0.7599 0.706 0.679 0.715 0.679 0.706 176,772 0.6878 0.00%
2018-12-27 0 0.780 0.760 0.780 0.750 0.820 380,000 292,040 0.7685 0.706 0.688 0.706 0.679 0.742 419,833 0.6956 -2.50%
2018-12-24 0 0.800 0.770 0.820 - - 80 59 0.7375 0.724 0.697 0.742 - - 88 0.6675 0.00%
2018-12-21 0 0.800 0.800 0.810 0.780 0.780 8,560 6,660 0.7780 0.724 0.724 0.733 0.706 0.706 9,457 0.7042 0.00%
2018-12-20 0 0.800 0.790 0.800 0.780 0.800 296,000 234,820 0.7933 0.724 0.715 0.724 0.706 0.724 327,028 0.7180 0.00%
2018-12-19 0 0.800 0.800 0.810 0.800 0.800 5,200 4,124 0.7931 0.724 0.724 0.733 0.724 0.724 5,745 0.7178 -1.23%
2018-12-18 0 0.810 0.810 0.820 0.810 0.820 78,000 63,320 0.8118 0.733 0.733 0.742 0.733 0.742 86,176 0.7348 0.00%
2018-12-17 0 0.810 0.800 0.810 0.810 0.830 135,200 109,784 0.8120 0.733 0.724 0.733 0.733 0.751 149,372 0.7350 -3.57%
2018-12-14 0 0.840 0.810 0.840 0.810 0.840 46,000 37,660 0.8187 0.760 0.733 0.760 0.733 0.760 50,822 0.7410 2.44%
2018-12-13 0 0.820 0.810 0.850 0.810 0.840 114,000 94,460 0.8286 0.742 0.733 0.769 0.733 0.760 125,950 0.7500 0.00%
2018-12-12 0 0.820 0.830 0.840 0.820 0.820 20,000 16,400 0.8200 0.742 0.751 0.760 0.742 0.742 22,096 0.7422 -2.38%
2018-12-11 0 0.840 0.840 0.850 0.800 0.800 2,000 1,600 0.8000 0.760 0.760 0.769 0.724 0.724 2,210 0.7241 3.70%
2018-12-10 0 0.810 0.810 0.820 0.800 0.820 52,000 41,960 0.8069 0.733 0.733 0.742 0.724 0.742 57,451 0.7304 -1.22%
2018-12-07 0 0.820 0.810 0.830 0.800 0.820 246,000 198,360 0.8063 0.742 0.733 0.751 0.724 0.742 271,786 0.7298 0.00%
2018-12-06 0 0.820 0.820 0.830 0.820 0.830 108,000 89,620 0.8298 0.742 0.742 0.751 0.742 0.751 119,321 0.7511 -2.38%
2018-12-05 0 0.840 0.830 0.850 0.830 0.840 72,000 60,380 0.8386 0.760 0.751 0.769 0.751 0.760 79,547 0.7590 -1.18%
2018-12-04 0 0.850 0.850 0.860 0.830 0.860 124,000 104,880 0.8458 0.769 0.769 0.778 0.751 0.778 136,998 0.7656 -1.16%
2018-12-03 0 0.860 0.840 0.860 0.830 0.860 259,035 218,048 0.8418 0.778 0.760 0.778 0.751 0.778 286,188 0.7619 1.18%
2018-11-30 0 0.850 0.840 0.860 0.850 0.880 82,000 71,220 0.8685 0.769 0.760 0.778 0.769 0.797 90,595 0.7861 -1.16%
2018-11-29 0 0.860 0.850 0.860 0.860 0.890 36,000 31,340 0.8706 0.778 0.769 0.778 0.778 0.806 39,774 0.7880 -1.15%
2018-11-28 0 0.870 0.850 0.870 - - 0 0 - 0.787 0.769 0.787 - - 0 - 0.00%
2018-11-27 0 0.870 0.880 0.890 0.830 0.840 40,000 33,400 0.8350 0.787 0.797 0.806 0.751 0.760 44,193 0.7558 1.16%
2018-11-26 0 0.860 0.860 0.890 0.860 0.880 22,000 19,140 0.8700 0.778 0.778 0.806 0.778 0.797 24,306 0.7875 -2.27%
2018-11-23 0 0.880 0.860 0.880 0.860 0.880 62,000 53,360 0.8606 0.797 0.778 0.797 0.778 0.797 68,499 0.7790 -1.12%
2018-11-22 0 0.890 0.870 0.890 0.890 0.900 12,800 11,364 0.8878 0.806 0.787 0.806 0.806 0.815 14,142 0.8036 0.00%
2018-11-21 0 0.890 0.860 0.890 0.860 0.890 58,320 50,762 0.8704 0.806 0.778 0.806 0.778 0.806 64,433 0.7878 0.00%
2018-11-20 0 0.890 0.860 0.900 0.850 0.890 92,000 78,680 0.8552 0.806 0.778 0.815 0.769 0.806 101,644 0.7741 2.30%
2018-11-19 0 0.870 0.870 0.920 0.870 0.870 23,040 20,013 0.8686 0.787 0.787 0.833 0.787 0.787 25,455 0.7862 -2.25%
2018-11-16 0 0.890 0.870 0.900 0.860 0.900 140,000 121,620 0.8687 0.806 0.787 0.815 0.778 0.815 154,675 0.7863 0.00%
2018-11-15 0 0.890 0.890 0.900 0.820 0.900 1,066,400 916,404 0.8593 0.806 0.806 0.815 0.742 0.815 1,178,183 0.7778 8.54%
2018-11-14 0 0.820 0.820 0.840 0.820 0.820 56,500 46,320 0.8198 0.742 0.742 0.760 0.742 0.742 62,423 0.7420 -1.20%
2018-11-13 0 0.830 0.830 0.840 0.820 0.850 103,600 87,904 0.8485 0.751 0.751 0.760 0.742 0.769 114,460 0.7680 -2.35%
2018-11-12 0 0.850 0.830 0.850 0.820 0.850 32,000 26,680 0.8338 0.769 0.751 0.769 0.742 0.769 35,354 0.7546 1.19%
2018-11-09 0 0.840 0.810 0.840 0.820 0.840 14,000 11,560 0.8257 0.760 0.733 0.760 0.742 0.760 15,468 0.7474 -1.18%
2018-11-08 0 0.850 0.850 0.860 0.830 0.860 177,200 149,520 0.8438 0.769 0.769 0.778 0.751 0.778 195,775 0.7637 2.41%
2018-11-07 0 0.830 0.820 0.840 0.800 0.860 376,400 311,988 0.8289 0.751 0.742 0.760 0.724 0.778 415,855 0.7502 5.06%
2018-11-06 0 0.790 0.790 0.810 0.790 0.790 128,000 101,120 0.7900 0.715 0.715 0.733 0.715 0.715 141,417 0.7150 -3.66%
2018-11-05 0 0.820 0.780 0.820 - - 0 0 - 0.742 0.706 0.742 - - 0 - 0.00%
2018-11-02 0 0.820 0.790 0.820 0.800 0.820 662,000 538,000 0.8127 0.742 0.715 0.742 0.724 0.742 731,393 0.7356 3.80%
2018-11-01 0 0.790 0.760 0.820 0.770 0.820 212,000 169,220 0.7982 0.715 0.688 0.742 0.697 0.742 234,223 0.7225 -1.25%
2018-10-31 0 0.800 0.770 0.800 0.790 0.800 26,000 20,740 0.7977 0.724 0.697 0.724 0.715 0.724 28,725 0.7220 5.26%
2018-10-30 0 0.760 0.750 0.760 - - 0 0 - 0.688 0.679 0.688 - - 0 - 0.00%
2018-10-29 0 0.760 0.760 0.780 0.750 0.780 72,000 54,600 0.7583 0.688 0.688 0.706 0.679 0.706 79,547 0.6864 -1.30%
2018-10-26 0 0.770 0.770 0.790 0.750 0.760 98,000 73,740 0.7524 0.697 0.697 0.715 0.679 0.688 108,273 0.6811 0.00%
2018-10-25 0 0.770 0.770 0.780 0.750 0.760 110,000 83,320 0.7575 0.697 0.697 0.706 0.679 0.688 121,531 0.6856 0.00%
2018-10-24 0 0.770 0.770 0.780 0.770 0.780 532,000 411,060 0.7727 0.697 0.697 0.706 0.697 0.706 587,766 0.6994 2.67%
2018-10-23 0 0.750 0.750 0.770 0.740 0.800 1,380,080 1,069,362 0.7749 0.679 0.679 0.697 0.670 0.724 1,524,744 0.7013 -7.41%
2018-10-22 0 0.810 0.810 0.820 0.780 0.820 524,800 423,516 0.8070 0.733 0.733 0.742 0.706 0.742 579,811 0.7304 -2.41%
2018-10-19 0 0.830 0.800 0.840 0.810 0.850 64,000 52,400 0.8188 0.751 0.724 0.760 0.733 0.769 70,709 0.7411 2.47%
2018-10-18 0 0.810 0.810 0.830 0.800 0.830 228,000 185,660 0.8143 0.733 0.733 0.751 0.724 0.751 251,900 0.7370 0.00%
2018-10-16 0 0.810 0.810 0.860 0.810 0.820 94,000 76,740 0.8164 0.733 0.733 0.778 0.733 0.742 103,853 0.7389 -3.57%
2018-10-15 0 0.840 0.810 0.850 0.810 0.840 438,000 358,100 0.8176 0.760 0.733 0.769 0.733 0.760 483,913 0.7400 0.00%
2018-10-12 0 0.840 0.840 0.850 0.810 0.850 138,000 113,840 0.8249 0.760 0.760 0.769 0.733 0.769 152,466 0.7467 2.44%
2018-10-11 0 0.820 0.820 0.840 0.820 0.830 438,960 361,186 0.8228 0.742 0.742 0.760 0.742 0.751 484,973 0.7448 -4.65%
2018-10-10 0 0.860 0.840 0.870 0.840 0.900 232,000 198,180 0.8542 0.778 0.760 0.787 0.760 0.815 256,319 0.7732 -1.15%
2018-10-09 0 0.870 0.850 0.880 0.860 0.870 280,080 242,707 0.8666 0.787 0.769 0.797 0.778 0.787 309,439 0.7843 0.00%
2018-10-08 0 0.870 0.870 0.900 0.870 0.880 287,200 251,448 0.8755 0.787 0.787 0.815 0.787 0.797 317,305 0.7924 -4.40%
2018-10-05 0 0.910 0.890 0.910 0.900 0.910 8,800 7,928 0.9009 0.824 0.806 0.824 0.815 0.824 9,722 0.8154 -1.09%
2018-10-04 0 0.920 0.890 0.920 0.860 0.930 2,353,200 2,077,656 0.8829 0.833 0.806 0.833 0.778 0.842 2,599,870 0.7991 -1.08%
2018-10-03 0 0.930 0.920 0.940 0.930 0.930 160,000 148,800 0.9300 0.842 0.833 0.851 0.842 0.842 176,772 0.8418 0.00%
2018-10-02 0 0.930 0.920 0.950 0.930 0.950 136,000 127,020 0.9340 0.842 0.833 0.860 0.842 0.860 150,256 0.8454 -2.11%
2018-09-28 0 0.950 0.950 0.960 0.930 0.960 331,200 313,552 0.9467 0.860 0.860 0.869 0.842 0.869 365,917 0.8569 0.00%
2018-09-27 0 0.950 0.940 0.950 0.940 0.950 46,000 43,480 0.9452 0.860 0.851 0.860 0.851 0.860 50,822 0.8555 0.00%
2018-09-26 0 0.950 0.950 0.960 0.940 0.960 150,000 142,420 0.9495 0.860 0.860 0.869 0.851 0.869 165,723 0.8594 -2.06%
2018-09-24 0 0.970 0.970 0.980 0.950 0.950 6,000 5,700 0.9500 0.878 0.878 0.887 0.860 0.860 6,629 0.8599 -1.02%
2018-09-21 0 0.980 0.980 0.990 0.980 0.990 82,000 80,920 0.9868 0.887 0.887 0.896 0.887 0.896 90,595 0.8932 1.03%
2018-09-20 0 0.970 0.970 0.980 0.970 0.970 68,000 65,960 0.9700 0.878 0.878 0.887 0.878 0.878 75,128 0.8780 0.00%
2018-09-19 0 0.970 0.960 0.980 0.960 0.980 66,000 64,380 0.9755 0.878 0.869 0.887 0.869 0.887 72,918 0.8829 1.04%
2018-09-18 0 0.960 0.950 0.970 0.930 0.970 288,960 273,616 0.9469 0.869 0.860 0.878 0.842 0.878 319,250 0.8571 1.05%
2018-09-17 0 0.950 0.940 0.950 0.940 0.960 402,000 380,800 0.9473 0.860 0.851 0.860 0.851 0.869 444,139 0.8574 -2.06%
2018-09-14 0 0.970 0.960 0.970 0.950 0.970 112,000 107,300 0.9580 0.878 0.869 0.878 0.860 0.878 123,740 0.8671 -1.02%
2018-09-13 0 0.980 0.970 1.000 0.970 1.000 238,400 233,448 0.9792 0.887 0.878 0.905 0.878 0.905 263,390 0.8863 3.16%
2018-09-12 0 0.950 0.950 0.980 0.940 0.970 450,000 428,360 0.9519 0.860 0.860 0.887 0.851 0.878 497,170 0.8616 0.00%
2018-09-11 0 0.950 0.950 0.960 0.940 0.990 4,132,800 3,977,404 0.9624 0.860 0.860 0.869 0.851 0.896 4,566,013 0.8711 -5.00%
2018-09-10 0 1.000 0.990 1.000 0.980 1.030 1,423,040 1,420,764 0.9984 0.905 0.896 0.905 0.887 0.932 1,572,208 0.9037 -4.76%
2018-09-07 0 1.050 1.050 1.060 1.010 1.060 866,000 891,600 1.0296 0.950 0.950 0.959 0.914 0.959 956,777 0.9319 0.00%
2018-09-06 0 1.050 1.050 1.060 1.040 1.080 321,600 337,944 1.0508 0.950 0.950 0.959 0.941 0.978 355,311 0.9511 -1.87%
2018-09-05 0 1.070 1.070 1.080 1.070 1.100 116,000 125,520 1.0821 0.968 0.968 0.978 0.968 0.996 128,159 0.9794 -2.73%
2018-09-04 0 1.100 1.090 1.100 1.090 1.100 176,400 193,996 1.0998 0.996 0.987 0.996 0.987 0.996 194,891 0.9954 0.92%
2018-09-03 0 1.090 1.090 1.100 1.070 1.110 732,800 795,612 1.0857 0.987 0.987 0.996 0.968 1.005 809,614 0.9827 -0.91%
2018-08-31 0 1.100 1.090 1.100 1.100 1.130 844,560 941,004 1.1142 0.996 0.987 0.996 0.996 1.023 933,089 1.0085 -3.51%
2018-08-30 0 1.140 1.140 1.150 1.130 1.160 830,000 954,700 1.1502 1.032 1.032 1.041 1.023 1.050 917,003 1.0411 -3.39%
2018-08-29 0 1.180 1.170 1.190 1.160 1.180 202,800 237,136 1.1693 1.068 1.059 1.077 1.050 1.068 224,058 1.0584 0.00%
2018-08-28 0 1.180 1.170 1.190 1.170 1.190 104,400 123,172 1.1798 1.068 1.059 1.077 1.059 1.077 115,344 1.0679 0.00%
2018-08-27 0 1.180 1.170 1.180 1.160 1.180 274,000 319,960 1.1677 1.068 1.059 1.068 1.050 1.068 302,722 1.0569 0.00%
2018-08-24 0 1.180 1.160 1.180 1.140 1.290 1,542,000 1,845,580 1.1969 1.068 1.050 1.068 1.032 1.168 1,703,637 1.0833 -7.81%
2018-08-23 0 1.280 1.250 1.280 1.230 1.280 182,000 229,180 1.2592 1.159 1.131 1.159 1.113 1.159 201,078 1.1398 -0.78%
2018-08-22 0 1.290 1.270 1.300 1.210 1.290 1,308,400 1,636,068 1.2504 1.168 1.150 1.177 1.095 1.168 1,445,551 1.1318 4.88%
2018-08-21 0 1.230 1.210 1.230 1.210 1.230 236,000 286,680 1.2147 1.113 1.095 1.113 1.095 1.113 260,738 1.0995 0.82%
2018-08-20 0 1.220 1.200 1.220 1.190 1.220 146,000 175,640 1.2030 1.104 1.086 1.104 1.077 1.104 161,304 1.0889 1.67%
2018-08-17 0 1.200 1.180 1.200 1.180 1.220 696,400 831,068 1.1934 1.086 1.068 1.086 1.068 1.104 769,399 1.0802 -1.64%
2018-08-16 0 1.220 1.210 1.220 1.160 1.220 498,000 593,480 1.1917 1.104 1.095 1.104 1.050 1.104 550,202 1.0787 0.00%
2018-08-15 0 1.220 1.180 1.220 1.190 1.240 840,400 1,014,348 1.2070 1.104 1.068 1.104 1.077 1.122 928,493 1.0925 -3.17%
2018-08-14 0 1.260 1.240 1.260 1.200 1.280 2,252,000 2,773,860 1.2317 1.140 1.122 1.140 1.086 1.159 2,488,062 1.1149 0.00%
2018-08-13 0 1.260 1.230 1.260 1.230 1.270 336,000 418,800 1.2464 1.140 1.113 1.140 1.113 1.150 371,221 1.1282 -1.56%
2018-08-10 0 1.280 1.250 1.270 1.250 1.280 448,400 564,712 1.2594 1.159 1.131 1.150 1.131 1.159 495,403 1.1399 0.79%
2018-08-09 0 1.270 1.260 1.270 1.210 1.280 658,920 832,096 1.2628 1.150 1.140 1.150 1.095 1.159 727,990 1.1430 3.25%
2018-08-08 0 1.230 1.210 1.230 1.210 1.280 888,000 1,084,680 1.2215 1.113 1.095 1.113 1.095 1.159 981,083 1.1056 0.82%
2018-08-07 0 1.220 1.200 1.220 1.170 1.260 2,497,440 3,010,384 1.2054 1.104 1.086 1.104 1.059 1.140 2,759,230 1.0910 5.17%
2018-08-06 0 1.160 1.150 1.160 1.150 1.160 130,000 150,240 1.1557 1.050 1.041 1.050 1.041 1.050 143,627 1.0460 0.00%
2018-08-03 0 1.160 1.140 1.160 1.140 1.160 266,000 306,520 1.1523 1.050 1.032 1.050 1.032 1.050 293,883 1.0430 -0.85%
2018-08-02 0 1.170 1.160 1.170 1.140 1.170 824,800 950,408 1.1523 1.059 1.050 1.059 1.032 1.059 911,258 1.0430 -0.85%
2018-08-01 0 1.180 1.160 1.180 1.150 1.180 266,000 310,000 1.1654 1.068 1.050 1.068 1.041 1.068 293,883 1.0548 0.85%
2018-07-31 0 1.170 1.150 1.170 1.150 1.180 530,000 614,600 1.1596 1.059 1.041 1.059 1.041 1.068 585,556 1.0496 -1.68%
2018-07-30 0 1.190 1.160 1.190 1.140 1.190 62,000 72,000 1.1613 1.077 1.050 1.077 1.032 1.077 68,499 1.0511 0.85%
2018-07-27 0 1.180 1.170 1.180 1.140 1.180 766,400 875,652 1.1426 1.068 1.059 1.068 1.032 1.068 846,736 1.0341 0.85%
2018-07-26 0 1.170 1.140 1.170 1.150 1.170 342,800 395,856 1.1548 1.059 1.032 1.059 1.041 1.059 378,733 1.0452 0.86%
2018-07-25 0 1.160 1.150 1.160 1.150 1.170 100,240 116,448 1.1617 1.050 1.041 1.050 1.041 1.059 110,747 1.0515 -0.85%
2018-07-24 0 1.170 1.140 1.170 1.140 1.170 1,355,760 1,548,032 1.1418 1.059 1.032 1.059 1.032 1.059 1,497,875 1.0335 0.86%
2018-07-23 0 1.160 1.120 1.160 1.120 1.160 128,800 145,200 1.1273 1.050 1.014 1.050 1.014 1.050 142,301 1.0204 0.00%
2018-07-20 0 1.160 1.140 1.160 1.130 1.160 814,800 928,088 1.1390 1.050 1.032 1.050 1.023 1.050 900,210 1.0310 2.65%
2018-07-19 0 1.130 1.120 1.150 1.120 1.150 718,000 808,300 1.1258 1.023 1.014 1.041 1.014 1.041 793,263 1.0190 -1.74%
2018-07-18 0 1.150 1.140 1.150 1.130 1.160 408,000 469,140 1.1499 1.041 1.032 1.041 1.023 1.050 450,768 1.0408 -1.71%
2018-07-17 0 1.170 1.150 1.170 1.150 1.170 30,000 34,700 1.1567 1.059 1.041 1.059 1.041 1.059 33,145 1.0469 -0.85%
2018-07-16 0 1.180 1.160 1.190 1.160 1.180 104,800 121,964 1.1638 1.068 1.050 1.077 1.050 1.068 115,785 1.0534 0.00%
2018-07-13 0 1.180 1.160 1.180 1.160 1.200 49,200 57,164 1.1619 1.068 1.050 1.068 1.050 1.086 54,357 1.0516 -0.84%
2018-07-12 0 1.190 1.150 1.190 1.140 1.210 946,000 1,093,080 1.1555 1.077 1.041 1.077 1.032 1.095 1,045,163 1.0458 1.71%
2018-07-11 0 1.170 1.160 1.180 1.160 1.240 584,800 693,520 1.1859 1.059 1.050 1.068 1.050 1.122 646,101 1.0734 -2.50%
2018-07-10 0 1.200 1.180 1.200 1.150 1.200 1,205,200 1,397,840 1.1598 1.086 1.068 1.086 1.041 1.086 1,331,533 1.0498 3.45%
2018-07-09 0 1.160 1.150 1.160 1.150 1.200 624,480 726,197 1.1629 1.050 1.041 1.050 1.041 1.086 689,940 1.0526 -0.85%
2018-07-06 0 1.170 1.140 1.170 1.100 1.200 844,800 959,348 1.1356 1.059 1.032 1.059 0.996 1.086 933,355 1.0278 2.63%
2018-07-05 0 1.140 1.120 1.140 1.120 1.140 280,100 316,370 1.1295 1.032 1.014 1.032 1.014 1.032 309,461 1.0223 -0.87%
2018-07-04 0 1.150 1.140 1.160 1.140 1.180 352,000 405,780 1.1528 1.041 1.032 1.050 1.032 1.068 388,898 1.0434 -0.86%
2018-07-03 0 1.160 1.150 1.180 1.150 1.220 2,462,000 2,853,060 1.1588 1.050 1.041 1.068 1.041 1.104 2,720,075 1.0489 -3.33%
2018-06-29 0 1.200 1.190 1.200 1.180 1.260 2,675,729 3,224,185 1.2050 1.086 1.077 1.086 1.068 1.140 2,956,207 1.0906 -2.44%
2018-06-28 0 1.230 1.220 1.230 1.210 1.240 568,000 692,220 1.2187 1.113 1.104 1.113 1.095 1.122 627,540 1.1031 -2.38%
2018-06-27 0 1.260 1.230 1.260 1.220 1.280 922,000 1,152,880 1.2504 1.140 1.113 1.140 1.104 1.159 1,018,647 1.1318 -2.33%
2018-06-26 0 1.290 1.280 1.290 1.260 1.340 877,600 1,130,524 1.2882 1.168 1.159 1.168 1.140 1.213 969,593 1.1660 -3.73%
2018-06-25 0 1.340 1.320 1.340 1.320 1.390 402,000 536,140 1.3337 1.213 1.195 1.213 1.195 1.258 444,139 1.2071 0.00%
2018-06-22 0 1.340 1.330 1.340 1.310 1.420 3,372,640 4,563,952 1.3532 1.213 1.204 1.213 1.186 1.285 3,726,171 1.2248 4.69%
2018-06-21 0 1.280 1.270 1.280 1.240 1.320 1,392,000 1,772,260 1.2732 1.159 1.150 1.159 1.122 1.195 1,537,914 1.1524 3.23%
2018-06-20 0 1.240 1.220 1.240 1.210 1.240 198,000 243,060 1.2276 1.122 1.104 1.122 1.095 1.122 218,755 1.1111 0.00%
2018-06-19 0 1.240 1.220 1.240 1.190 1.260 946,080 1,157,955 1.2240 1.122 1.104 1.122 1.077 1.140 1,045,251 1.1078 -1.59%
2018-06-15 0 1.260 1.230 1.260 1.220 1.260 146,800 181,116 1.2338 1.140 1.113 1.140 1.104 1.140 162,188 1.1167 1.61%
2018-06-14 0 1.240 1.220 1.240 1.200 1.240 1,126,000 1,379,500 1.2251 1.122 1.104 1.122 1.086 1.122 1,244,031 1.1089 1.64%
2018-06-13 0 1.220 1.210 1.220 1.210 1.250 78,160 95,188 1.2179 1.104 1.095 1.104 1.095 1.131 86,353 1.1023 -1.61%
2018-06-12 0 1.240 1.230 1.240 1.200 1.250 256,480 316,320 1.2333 1.122 1.113 1.122 1.086 1.131 283,365 1.1163 1.64%
2018-06-11 0 1.220 1.210 1.220 1.140 1.230 1,501,200 1,773,836 1.1816 1.104 1.095 1.104 1.032 1.113 1,658,561 1.0695 5.17%
2018-06-08 0 1.160 1.140 1.160 1.140 1.160 320,000 365,540 1.1423 1.050 1.032 1.050 1.032 1.050 353,543 1.0339 0.00%
2018-06-07 0 1.160 1.140 1.160 1.140 1.160 553,200 631,224 1.1410 1.050 1.032 1.050 1.032 1.050 611,188 1.0328 0.87%
2018-06-06 0 1.150 1.130 1.160 1.140 1.170 138,240 159,006 1.1502 1.041 1.023 1.050 1.032 1.059 152,731 1.0411 0.00%
2018-06-05 0 1.150 1.150 1.160 1.130 1.150 80,400 91,160 1.1338 1.041 1.041 1.050 1.023 1.041 88,828 1.0263 0.88%
2018-06-04 0 1.140 1.130 1.140 1.130 1.150 293,200 334,452 1.1407 1.032 1.023 1.032 1.023 1.041 323,934 1.0325 0.88%
2018-06-01 0 1.130 1.110 1.140 1.130 1.130 31,600 35,629 1.1275 1.023 1.005 1.032 1.023 1.023 34,912 1.0205 -1.74%
2018-05-31 0 1.150 1.130 1.160 1.150 1.160 52,000 60,060 1.1550 1.041 1.023 1.050 1.041 1.050 57,451 1.0454 -0.86%
2018-05-30 0 1.160 1.110 1.160 1.110 1.160 512,400 570,892 1.1142 1.050 1.005 1.050 1.005 1.050 566,111 1.0084 2.65%
2018-05-29 0 1.130 1.130 1.150 1.120 1.140 88,000 99,520 1.1309 1.023 1.023 1.041 1.014 1.032 97,224 1.0236 0.00%
2018-05-28 0 1.130 1.130 1.140 1.130 1.140 252,240 286,913 1.1375 1.023 1.023 1.032 1.023 1.032 278,681 1.0295 -1.74%
2018-05-25 0 1.150 1.140 1.160 1.140 1.160 164,000 188,820 1.1513 1.041 1.032 1.050 1.032 1.050 181,191 1.0421 -2.54%
2018-05-24 0 1.180 1.160 1.180 1.140 1.190 323,200 374,297 1.1581 1.068 1.050 1.068 1.032 1.077 357,079 1.0482 1.72%
2018-05-23 0 1.160 1.150 1.170 1.140 1.170 219,600 255,176 1.1620 1.050 1.041 1.059 1.032 1.059 242,619 1.0518 0.87%
2018-05-21 0 1.150 1.140 1.160 1.140 1.190 308,800 355,648 1.1517 1.041 1.032 1.050 1.032 1.077 341,169 1.0424 3.60%
2018-05-18 0 1.110 1.100 1.140 1.100 1.110 126,240 140,016 1.1091 1.005 0.996 1.032 0.996 1.005 139,473 1.0039 0.00%
2018-05-17 0 1.110 1.110 1.130 1.100 1.110 140,000 154,400 1.1029 1.005 1.005 1.023 0.996 1.005 154,675 0.9982 0.00%
2018-05-16 0 1.110 1.100 1.110 1.100 1.110 112,400 123,908 1.1024 1.005 0.996 1.005 0.996 1.005 124,182 0.9978 0.00%
2018-05-15 0 1.110 1.100 1.120 1.100 1.110 84,800 93,356 1.1009 1.005 0.996 1.014 0.996 1.005 93,689 0.9964 0.91%
2018-05-14 0 1.100 1.100 1.110 1.100 1.130 86,400 96,212 1.1136 0.996 0.996 1.005 0.996 1.023 95,457 1.0079 -0.90%
2018-05-11 0 1.110 1.100 1.110 1.090 1.130 711,360 780,837 1.0977 1.005 0.996 1.005 0.987 1.023 785,927 0.9935 2.78%
2018-05-10 0 1.080 1.080 1.090 1.070 1.080 178,960 193,158 1.0793 0.978 0.978 0.987 0.968 0.978 197,719 0.9769 0.00%
2018-05-09 0 1.080 1.070 1.080 1.080 1.100 218,080 236,803 1.0859 0.978 0.968 0.978 0.978 0.996 240,940 0.9828 -1.82%
2018-05-08 0 1.100 1.080 1.100 1.080 1.100 48,000 51,880 1.0808 0.996 0.978 0.996 0.978 0.996 53,032 0.9783 1.85%
2018-05-07 0 1.080 1.070 1.080 1.070 1.090 666,000 719,980 1.0811 0.978 0.968 0.978 0.968 0.987 735,812 0.9785 -1.82%
2018-05-04 0 1.100 1.080 1.100 1.080 1.110 309,200 339,732 1.0987 0.996 0.978 0.996 0.978 1.005 341,611 0.9945 -0.90%
2018-05-03 0 1.110 1.100 1.110 1.100 1.120 144,080 159,886 1.1097 1.005 0.996 1.005 0.996 1.014 159,183 1.0044 -0.89%
2018-05-02 0 1.120 1.110 1.120 1.110 1.130 84,080 93,707 1.1145 1.014 1.005 1.014 1.005 1.023 92,894 1.0088 -1.75%
2018-04-30 0 1.140 1.120 1.140 1.110 1.140 364,000 411,600 1.1308 1.032 1.014 1.032 1.005 1.032 402,156 1.0235 0.00%
2018-04-27 0 1.140 1.120 1.140 1.120 1.140 65,440 73,292 1.1200 1.032 1.014 1.032 1.014 1.032 72,300 1.0137 0.00%
2018-04-26 0 1.140 1.130 1.140 1.130 1.160 295,600 337,120 1.1405 1.032 1.023 1.032 1.023 1.050 326,586 1.0323 -2.56%
2018-04-25 0 1.170 1.150 1.170 1.160 1.180 312,640 364,590 1.1662 1.059 1.041 1.059 1.050 1.068 345,412 1.0555 -0.85%
2018-04-24 0 1.180 1.140 1.180 1.130 1.180 270,000 309,380 1.1459 1.068 1.032 1.068 1.023 1.068 298,302 1.0371 2.61%
2018-04-23 0 1.150 1.140 1.180 1.130 1.180 366,240 418,484 1.1426 1.041 1.032 1.068 1.023 1.068 404,630 1.0342 0.88%
2018-04-20 0 1.140 1.130 1.140 1.140 1.160 414,000 475,280 1.1480 1.032 1.023 1.032 1.032 1.050 457,397 1.0391 -2.56%
2018-04-19 0 1.170 1.150 1.170 1.150 1.180 287,200 331,764 1.1552 1.059 1.041 1.059 1.041 1.068 317,305 1.0456 1.74%
2018-04-18 0 1.150 1.140 1.150 1.130 1.160 104,400 118,916 1.1390 1.041 1.032 1.041 1.023 1.050 115,344 1.0310 0.88%
2018-04-17 0 1.140 1.120 1.130 1.120 1.140 284,000 321,320 1.1314 1.032 1.014 1.023 1.014 1.032 313,770 1.0241 -1.72%
2018-04-16 0 1.160 1.140 1.160 1.120 1.160 346,000 394,800 1.1410 1.050 1.032 1.050 1.014 1.050 382,269 1.0328 0.87%
2018-04-13 0 1.150 1.140 1.150 1.140 1.190 886,160 1,022,999 1.1544 1.041 1.032 1.041 1.032 1.077 979,050 1.0449 0.00%
2018-04-12 0 1.150 1.150 1.160 1.150 1.170 398,800 460,744 1.1553 1.041 1.041 1.050 1.041 1.059 440,603 1.0457 -1.71%
2018-04-11 0 1.170 1.160 1.170 1.150 1.180 356,560 414,876 1.1636 1.059 1.050 1.059 1.041 1.068 393,936 1.0532 -0.85%
2018-04-10 0 1.180 1.170 1.190 1.150 1.190 151,760 177,603 1.1703 1.068 1.059 1.077 1.041 1.077 167,668 1.0593 0.85%
2018-04-09 0 1.170 1.150 1.170 1.150 1.180 207,600 240,936 1.1606 1.059 1.041 1.059 1.041 1.068 229,361 1.0505 0.00%
2018-04-06 0 1.170 1.160 1.170 1.150 1.180 608,080 707,772 1.1639 1.059 1.050 1.059 1.041 1.068 671,821 1.0535 -0.85%
2018-04-04 0 1.180 1.180 1.200 1.170 1.200 108,800 128,464 1.1807 1.068 1.068 1.086 1.059 1.086 120,205 1.0687 -1.67%
2018-04-03 0 1.200 1.160 1.180 1.150 1.200 566,000 662,680 1.1708 1.086 1.050 1.068 1.041 1.086 625,330 1.0597 0.84%
2018-03-29 0 1.190 1.180 1.190 1.150 1.210 237,600 278,984 1.1742 1.077 1.068 1.077 1.041 1.095 262,506 1.0628 1.71%
2018-03-28 0 1.170 1.150 1.160 1.150 1.200 627,200 740,564 1.1807 1.059 1.041 1.050 1.041 1.086 692,945 1.0687 -3.31%
2018-03-27 0 1.210 1.170 1.210 1.160 1.220 160,400 189,468 1.1812 1.095 1.059 1.095 1.050 1.104 177,214 1.0692 0.83%
2018-03-26 0 1.200 1.180 1.200 1.160 1.200 204,000 240,420 1.1785 1.086 1.068 1.086 1.050 1.086 225,384 1.0667 -0.83%
2018-03-23 0 1.210 1.200 1.210 1.150 1.210 994,000 1,176,860 1.1840 1.095 1.086 1.095 1.041 1.095 1,098,194 1.0716 -3.20%
2018-03-22 0 1.250 1.220 1.250 1.220 1.250 356,480 438,352 1.2297 1.131 1.104 1.131 1.104 1.131 393,847 1.1130 1.63%
2018-03-21 0 1.230 1.230 1.260 1.160 1.320 2,966,800 3,737,376 1.2597 1.113 1.113 1.140 1.050 1.195 3,277,789 1.1402 5.13%
2018-03-20 0 1.170 1.150 1.170 1.140 1.190 172,080 200,588 1.1657 1.059 1.041 1.059 1.032 1.077 190,118 1.0551 0.00%
2018-03-19 0 1.170 1.150 1.180 1.140 1.170 250,000 288,560 1.1542 1.059 1.041 1.068 1.032 1.059 276,206 1.0447 -0.85%
2018-03-16 0 1.180 1.160 1.180 1.160 1.190 150,800 178,304 1.1824 1.068 1.050 1.068 1.050 1.077 166,607 1.0702 -0.84%
2018-03-15 0 1.190 1.170 1.190 1.170 1.190 74,000 86,740 1.1722 1.077 1.059 1.077 1.059 1.077 81,757 1.0610 -0.83%
2018-03-14 0 1.200 1.190 1.200 1.170 1.200 85,200 99,804 1.1714 1.086 1.077 1.086 1.059 1.086 94,131 1.0603 0.84%
2018-03-13 0 1.190 1.170 1.190 1.170 1.200 207,200 244,236 1.1787 1.077 1.059 1.077 1.059 1.086 228,919 1.0669 -0.83%
2018-03-12 0 1.200 1.170 1.200 1.180 1.200 244,000 291,640 1.1952 1.086 1.059 1.086 1.068 1.086 269,577 1.0818 0.00%
2018-03-09 0 1.200 1.190 1.200 1.170 1.200 252,000 295,200 1.1714 1.086 1.077 1.086 1.059 1.086 278,415 1.0603 0.84%
2018-03-08 0 1.190 1.170 1.190 1.160 1.200 942,000 1,107,528 1.1757 1.077 1.059 1.077 1.050 1.086 1,040,743 1.0642 -0.83%
2018-03-07 0 1.200 1.180 1.210 1.180 1.220 86,720 102,786 1.1853 1.086 1.068 1.095 1.068 1.104 95,810 1.0728 -1.64%
2018-03-06 0 1.220 1.180 1.230 1.170 1.240 424,400 508,932 1.1992 1.104 1.068 1.113 1.059 1.122 468,887 1.0854 4.27%
2018-03-05 0 1.170 1.150 1.170 1.140 1.180 206,000 238,424 1.1574 1.059 1.041 1.059 1.032 1.068 227,594 1.0476 0.86%
2018-03-02 0 1.160 1.160 1.180 1.140 1.150 16,800 19,248 1.1457 1.050 1.050 1.068 1.032 1.041 18,561 1.0370 -1.69%
2018-03-01 0 1.180 1.160 1.180 1.140 1.180 78,000 90,940 1.1659 1.068 1.050 1.068 1.032 1.068 86,176 1.0553 0.85%
2018-02-28 0 1.170 1.140 1.170 1.140 1.170 444,080 509,468 1.1472 1.059 1.032 1.059 1.032 1.059 490,630 1.0384 0.86%
2018-02-27 0 1.160 1.150 1.180 1.150 1.190 600,160 697,279 1.1618 1.050 1.041 1.068 1.041 1.077 663,071 1.0516 -3.33%
2018-02-26 0 1.200 1.180 1.200 1.160 1.210 389,600 463,532 1.1898 1.086 1.068 1.086 1.050 1.095 430,439 1.0769 0.84%
2018-02-23 0 1.190 1.160 1.190 1.160 1.190 272,000 322,420 1.1854 1.077 1.050 1.077 1.050 1.077 300,512 1.0729 0.00%
2018-02-22 0 1.190 1.150 1.190 1.140 1.190 80,320 92,708 1.1542 1.077 1.041 1.077 1.032 1.077 88,739 1.0447 1.71%
2018-02-21 0 1.170 1.150 1.170 1.130 1.190 574,000 657,216 1.1450 1.059 1.041 1.059 1.023 1.077 634,168 1.0363 0.00%
2018-02-20 0 1.170 1.160 1.170 1.160 1.180 28,000 32,840 1.1729 1.059 1.050 1.059 1.050 1.068 30,935 1.0616 -1.68%
2018-02-15 0 1.190 1.150 1.190 1.100 1.190 196,000 224,820 1.1470 1.077 1.041 1.077 0.996 1.077 216,545 1.0382 1.71%
2018-02-14 0 1.170 1.150 1.170 1.150 1.180 34,000 39,480 1.1612 1.059 1.041 1.059 1.041 1.068 37,564 1.0510 1.74%
2018-02-13 0 1.150 1.120 1.150 1.120 1.160 436,320 496,509 1.1379 1.041 1.014 1.041 1.014 1.050 482,056 1.0300 0.88%
2018-02-12 0 1.140 1.100 1.140 1.100 1.150 124,800 139,444 1.1173 1.032 0.996 1.032 0.996 1.041 137,882 1.0113 1.79%
2018-02-09 0 1.120 1.080 1.120 1.050 1.130 494,000 532,680 1.0783 1.014 0.978 1.014 0.950 1.023 545,783 0.9760 -0.88%
2018-02-08 0 1.130 1.130 1.150 1.130 1.160 116,080 133,028 1.1460 1.023 1.023 1.041 1.023 1.050 128,248 1.0373 0.89%
2018-02-07 0 1.120 1.110 1.130 1.110 1.170 762,000 860,920 1.1298 1.014 1.005 1.023 1.005 1.059 841,875 1.0226 0.90%
2018-02-06 0 1.110 1.110 1.130 1.110 1.190 2,374,800 2,687,692 1.1318 1.005 1.005 1.023 1.005 1.077 2,623,734 1.0244 -7.50%
2018-02-05 0 1.200 1.190 1.200 1.190 1.210 524,400 628,120 1.1978 1.086 1.077 1.086 1.077 1.095 579,369 1.0841 -1.64%
2018-02-02 0 1.220 1.210 1.220 1.220 1.240 344,000 422,220 1.2274 1.104 1.095 1.104 1.104 1.122 380,059 1.1109 -2.40%
2018-02-01 0 1.250 1.230 1.250 1.220 1.270 516,000 642,152 1.2445 1.131 1.113 1.131 1.104 1.150 570,089 1.1264 3.31%
2018-01-31 0 1.210 1.210 1.220 1.180 1.220 577,680 692,541 1.1988 1.095 1.095 1.104 1.068 1.104 638,234 1.0851 0.00%
2018-01-30 0 1.210 1.200 1.220 1.200 1.240 603,460 734,257 1.2167 1.095 1.086 1.104 1.086 1.122 666,717 1.1013 0.00%
2018-01-29 0 1.210 1.210 1.240 1.210 1.240 114,000 139,040 1.2196 1.095 1.095 1.122 1.095 1.122 125,950 1.1039 -0.82%
2018-01-26 0 1.220 1.220 1.240 1.210 1.230 360,000 439,340 1.2204 1.104 1.104 1.122 1.095 1.113 397,736 1.1046 0.83%
2018-01-25 0 1.210 1.210 1.220 1.200 1.230 456,400 552,736 1.2111 1.095 1.095 1.104 1.086 1.113 504,241 1.0962 -0.82%
2018-01-24 0 1.220 1.220 1.230 1.190 1.230 2,174,400 2,621,896 1.2058 1.104 1.104 1.113 1.077 1.113 2,402,327 1.0914 0.00%
2018-01-23 0 1.220 1.220 1.230 1.210 1.240 866,880 1,058,491 1.2210 1.104 1.104 1.113 1.095 1.122 957,749 1.1052 -1.61%
2018-01-22 0 1.240 1.230 1.250 1.220 1.270 218,800 270,160 1.2347 1.122 1.113 1.131 1.104 1.150 241,735 1.1176 0.81%
2018-01-19 0 1.230 1.230 1.250 1.220 1.240 314,400 385,672 1.2267 1.113 1.113 1.131 1.104 1.122 347,356 1.1103 -0.81%
2018-01-18 0 1.240 1.240 1.250 1.210 1.250 551,840 681,887 1.2357 1.122 1.122 1.131 1.095 1.131 609,686 1.1184 2.48%
2018-01-17 0 1.210 1.210 1.240 1.200 1.230 502,000 608,744 1.2126 1.095 1.095 1.122 1.086 1.113 554,621 1.0976 -1.63%
2018-01-16 0 1.230 1.230 1.240 1.210 1.260 199,600 246,160 1.2333 1.113 1.113 1.122 1.095 1.140 220,523 1.1163 -0.81%
2018-01-15 0 1.240 1.230 1.240 1.230 1.270 737,760 915,164 1.2405 1.122 1.113 1.122 1.113 1.150 815,094 1.1228 -3.88%
2018-01-12 0 1.290 1.250 1.290 1.250 1.290 262,400 330,624 1.2600 1.168 1.131 1.168 1.131 1.168 289,906 1.1405 2.38%
2018-01-11 0 1.260 1.260 1.280 1.260 1.300 470,480 598,178 1.2714 1.140 1.140 1.159 1.140 1.177 519,797 1.1508 -1.56%
2018-01-10 0 1.280 1.280 1.300 1.280 1.320 356,320 461,736 1.2958 1.159 1.159 1.177 1.159 1.195 393,671 1.1729 -3.03%
2018-01-09 0 1.320 1.320 1.340 1.280 1.340 672,160 887,081 1.3197 1.195 1.195 1.213 1.159 1.213 742,618 1.1945 2.33%
2018-01-08 0 1.290 1.290 1.300 1.280 1.300 415,840 537,477 1.2925 1.168 1.168 1.177 1.159 1.177 459,430 1.1699 -0.77%
2018-01-05 0 1.300 1.290 1.300 1.290 1.330 462,800 603,026 1.3030 1.177 1.168 1.177 1.168 1.204 511,312 1.1794 -0.76%
2018-01-04 0 1.310 1.310 1.320 1.240 1.320 1,287,920 1,661,965 1.2904 1.186 1.186 1.195 1.122 1.195 1,422,924 1.1680 5.65%
2018-01-03 0 1.240 1.220 1.240 1.220 1.250 272,000 332,740 1.2233 1.122 1.104 1.122 1.104 1.131 300,512 1.1072 0.81%
2018-01-02 0 1.230 1.230 1.240 1.200 1.260 868,800 1,062,916 1.2234 1.113 1.113 1.122 1.086 1.140 959,870 1.1074 0.00%
2017-12-29 0 1.230 1.200 1.230 1.200 1.240 697,000 845,560 1.2131 1.113 1.086 1.113 1.086 1.122 770,062 1.0980 1.65%
2017-12-28 0 1.210 1.200 1.230 1.200 1.250 792,240 965,080 1.2182 1.095 1.086 1.113 1.086 1.131 875,285 1.1026 -0.82%
2017-12-27 0 1.220 1.200 1.220 1.190 1.220 740,400 887,704 1.1990 1.104 1.086 1.104 1.077 1.104 818,011 1.0852 -0.81%
2017-12-22 0 1.230 1.220 1.230 1.170 1.230 682,400 809,096 1.1857 1.113 1.104 1.113 1.059 1.113 753,931 1.0732 2.50%
2017-12-21 0 1.200 1.180 1.200 1.160 1.210 662,080 784,792 1.1853 1.086 1.068 1.086 1.050 1.095 731,481 1.0729 1.69%
2017-12-20 0 1.180 1.170 1.180 1.160 1.190 847,600 989,704 1.1677 1.068 1.059 1.068 1.050 1.077 936,448 1.0569 -0.84%
2017-12-19 0 1.190 1.180 1.190 1.160 1.190 932,000 1,098,300 1.1784 1.077 1.068 1.077 1.050 1.077 1,029,695 1.0666 0.00%
2017-12-18 0 1.190 1.180 1.190 1.180 1.220 753,200 893,268 1.1860 1.077 1.068 1.077 1.068 1.104 832,153 1.0734 0.00%
2017-12-15 0 1.190 1.180 1.200 1.180 1.230 1,666,000 1,990,572 1.1948 1.077 1.068 1.086 1.068 1.113 1,840,635 1.0815 -0.83%
2017-12-14 0 1.200 1.190 1.210 1.180 1.210 1,416,080 1,689,892 1.1934 1.086 1.077 1.095 1.068 1.095 1,564,518 1.0801 -0.83%
2017-12-13 0 1.210 1.210 1.220 1.200 1.230 1,233,200 1,490,936 1.2090 1.095 1.095 1.104 1.086 1.113 1,362,468 1.0943 0.83%
2017-12-12 0 1.200 1.200 1.220 1.200 1.220 652,400 788,308 1.2083 1.086 1.086 1.104 1.086 1.104 720,787 1.0937 -1.64%
2017-12-11 0 1.220 1.220 1.230 1.210 1.240 660,010 807,352 1.2232 1.104 1.104 1.113 1.095 1.122 729,194 1.1072 -1.61%
2017-12-08 0 1.240 1.230 1.250 1.220 1.250 787,600 968,028 1.2291 1.122 1.113 1.131 1.104 1.131 870,159 1.1125 1.64%
2017-12-07 0 1.220 1.220 1.240 1.210 1.250 2,009,200 2,454,980 1.2219 1.104 1.104 1.122 1.095 1.131 2,219,811 1.1059 -2.40%
2017-12-06 0 1.250 1.240 1.260 1.230 1.280 1,736,000 2,165,620 1.2475 1.131 1.122 1.140 1.113 1.159 1,917,973 1.1291 -3.10%
2017-12-05 0 1.290 1.290 1.310 1.290 1.320 564,800 736,348 1.3037 1.168 1.168 1.186 1.168 1.195 624,004 1.1800 -2.27%
2017-12-04 0 1.320 1.300 1.320 1.300 1.330 1,038,400 1,363,888 1.3135 1.195 1.177 1.195 1.177 1.204 1,147,248 1.1888 0.00%
2017-12-01 0 1.320 1.310 1.330 1.300 1.340 928,000 1,219,840 1.3145 1.195 1.186 1.204 1.177 1.213 1,025,276 1.1898 -1.49%
2017-11-30 0 1.340 1.330 1.340 1.300 1.400 933,200 1,259,932 1.3501 1.213 1.204 1.213 1.177 1.267 1,031,021 1.2220 0.75%
2017-11-29 0 1.330 1.320 1.330 1.300 1.340 280,240 369,287 1.3178 1.204 1.195 1.204 1.177 1.213 309,616 1.1927 -1.48%
2017-11-28 0 1.350 1.330 1.350 1.290 1.350 356,000 466,520 1.3104 1.222 1.204 1.222 1.168 1.222 393,317 1.1861 2.27%
2017-11-27 0 1.320 1.310 1.320 1.310 1.340 119,200 156,916 1.3164 1.195 1.186 1.195 1.186 1.213 131,695 1.1915 -1.49%
2017-11-24 0 1.340 1.330 1.350 1.290 1.350 806,720 1,061,508 1.3158 1.213 1.204 1.222 1.168 1.222 891,283 1.1910 1.52%
2017-11-23 0 1.320 1.320 1.330 1.310 1.350 732,000 973,596 1.3300 1.195 1.195 1.204 1.186 1.222 808,731 1.2039 -2.22%
2017-11-22 0 1.350 1.330 1.350 1.320 1.370 1,208,800 1,619,272 1.3396 1.222 1.204 1.222 1.195 1.240 1,335,510 1.2125 -3.57%
2017-11-21 0 1.400 1.380 1.390 1.380 1.440 680,160 956,017 1.4056 1.267 1.249 1.258 1.249 1.303 751,457 1.2722 -2.10%
2017-11-20 0 1.430 1.430 1.450 1.430 1.450 715,600 1,032,964 1.4435 1.294 1.294 1.312 1.294 1.312 790,611 1.3065 0.00%
2017-11-17 0 1.430 1.410 1.430 1.380 1.440 724,400 1,022,460 1.4115 1.294 1.276 1.294 1.249 1.303 800,334 1.2775 0.70%
2017-11-16 0 1.420 1.420 1.430 1.420 1.430 202,000 287,460 1.4231 1.285 1.285 1.294 1.285 1.294 223,174 1.2881 -0.70%
2017-11-15 0 1.430 1.420 1.440 1.370 1.450 2,292,000 3,221,660 1.4056 1.294 1.285 1.303 1.240 1.312 2,532,255 1.2722 -2.72%
2017-11-14 0 1.470 1.460 1.480 1.460 1.500 310,000 461,340 1.4882 1.331 1.321 1.340 1.321 1.358 342,495 1.3470 0.68%
2017-11-13 0 1.460 1.450 1.460 1.440 1.500 852,000 1,258,100 1.4766 1.321 1.312 1.321 1.303 1.358 941,309 1.3365 1.39%
2017-11-10 0 1.440 1.440 1.460 1.440 1.480 641,200 936,456 1.4605 1.303 1.303 1.321 1.303 1.340 708,413 1.3219 -2.04%
2017-11-09 0 1.470 1.470 1.490 1.460 1.490 432,720 637,716 1.4737 1.331 1.331 1.349 1.321 1.349 478,079 1.3339 0.00%
2017-11-08 0 1.470 1.470 1.490 1.470 1.520 461,600 691,014 1.4970 1.331 1.331 1.349 1.331 1.376 509,986 1.3550 -2.00%
2017-11-07 0 1.500 1.500 1.510 1.460 1.560 948,400 1,442,896 1.5214 1.358 1.358 1.367 1.321 1.412 1,047,814 1.3771 0.00%
2017-11-06 0 1.500 1.470 1.500 1.450 1.510 412,800 613,372 1.4859 1.358 1.331 1.358 1.312 1.367 456,071 1.3449 -0.66%
2017-11-03 0 1.510 1.500 1.510 1.450 1.530 1,264,000 1,878,320 1.4860 1.367 1.358 1.367 1.312 1.385 1,396,496 1.3450 4.14%
2017-11-02 0 1.450 1.440 1.450 1.430 1.450 482,800 699,220 1.4483 1.312 1.303 1.312 1.294 1.312 533,409 1.3109 0.00%
2017-11-01 0 1.450 1.440 1.450 1.430 1.470 315,280 459,067 1.4561 1.312 1.303 1.312 1.294 1.331 348,329 1.3179 0.00%
2017-10-31 0 1.450 1.450 1.460 1.430 1.450 216,000 311,020 1.4399 1.312 1.312 1.321 1.294 1.312 238,642 1.3033 -0.68%
2017-10-30 0 1.460 1.440 1.470 1.440 1.490 593,600 861,272 1.4509 1.321 1.303 1.331 1.303 1.349 655,823 1.3133 -1.35%
2017-10-27 0 1.480 1.460 1.480 1.470 1.530 682,000 1,019,300 1.4946 1.340 1.321 1.340 1.331 1.385 753,489 1.3528 -0.67%
2017-10-26 0 1.490 1.490 1.510 1.480 1.500 590,400 879,416 1.4895 1.349 1.349 1.367 1.340 1.358 652,288 1.3482 0.68%
2017-10-25 0 1.480 1.460 1.480 1.450 1.500 822,000 1,209,660 1.4716 1.340 1.321 1.340 1.312 1.358 908,165 1.3320 2.07%
2017-10-24 0 1.450 1.450 1.460 1.440 1.480 1,208,000 1,760,000 1.4570 1.312 1.312 1.321 1.303 1.340 1,334,626 1.3187 -3.33%
2017-10-23 0 1.500 1.480 1.510 1.490 1.520 192,480 288,291 1.4978 1.358 1.340 1.367 1.349 1.376 212,656 1.3557 0.00%
2017-10-20 0 1.500 1.490 1.500 1.450 1.500 542,960 800,217 1.4738 1.358 1.349 1.358 1.312 1.358 599,875 1.3340 1.35%
2017-10-19 0 1.480 1.470 1.480 1.460 1.550 835,600 1,248,048 1.4936 1.340 1.331 1.340 1.321 1.403 923,190 1.3519 -2.63%
2017-10-18 0 1.520 1.520 1.530 1.500 1.550 870,000 1,318,520 1.5155 1.376 1.376 1.385 1.358 1.403 961,196 1.3717 -0.65%
2017-10-17 0 1.530 1.520 1.540 1.510 1.570 835,760 1,284,904 1.5374 1.385 1.376 1.394 1.367 1.421 923,367 1.3915 -1.92%
2017-10-16 0 1.560 1.540 1.570 1.500 1.650 4,127,440 6,548,129 1.5865 1.412 1.394 1.421 1.358 1.493 4,560,091 1.4360 5.41%
2017-10-13 0 1.480 1.480 1.490 1.450 1.570 5,382,000 8,132,260 1.5110 1.340 1.340 1.349 1.312 1.421 5,946,158 1.3676 -5.73%
2017-10-12 0 1.570 1.560 1.570 1.550 1.600 960,800 1,504,744 1.5661 1.421 1.412 1.421 1.403 1.448 1,061,514 1.4175 -1.26%
2017-10-11 0 1.590 1.580 1.590 1.580 1.670 2,961,120 4,785,198 1.6160 1.439 1.430 1.439 1.430 1.512 3,271,514 1.4627 -3.05%
2017-10-10 0 1.640 1.630 1.650 1.530 1.690 6,563,680 10,621,769 1.6183 1.484 1.475 1.493 1.385 1.530 7,251,706 1.4647 3.14%
2017-10-09 0 1.590 1.580 1.600 1.520 1.640 12,634,240 20,002,116 1.5832 1.439 1.430 1.448 1.376 1.484 13,958,601 1.4330 10.42%
2017-10-06 0 1.440 1.430 1.450 1.410 1.500 3,344,800 4,871,208 1.4564 1.303 1.294 1.312 1.276 1.358 3,695,413 1.3182 0.00%
2017-10-04 0 1.440 1.430 1.440 1.260 1.460 8,336,120 11,383,246 1.3655 1.303 1.294 1.303 1.140 1.321 9,209,939 1.2360 14.29%
2017-10-03 0 1.260 1.260 1.280 1.250 1.280 340,000 431,780 1.2699 1.140 1.140 1.159 1.131 1.159 375,640 1.1495 -0.79%
2017-09-29 0 1.270 1.250 1.270 1.230 1.280 146,000 180,120 1.2337 1.150 1.131 1.150 1.113 1.159 161,304 1.1166 1.60%
2017-09-28 0 1.250 1.250 1.270 1.240 1.280 315,600 399,172 1.2648 1.131 1.131 1.150 1.122 1.159 348,682 1.1448 -2.34%
2017-09-27 0 1.280 1.250 1.280 1.220 1.300 462,800 584,912 1.2639 1.159 1.131 1.159 1.104 1.177 511,312 1.1439 3.23%
2017-09-26 0 1.240 1.240 1.250 1.200 1.230 670,000 817,020 1.2194 1.122 1.122 1.131 1.086 1.113 740,232 1.1037 0.81%
2017-09-25 0 1.230 1.230 1.240 1.210 1.250 968,000 1,189,800 1.2291 1.113 1.113 1.122 1.095 1.131 1,069,469 1.1125 -3.15%
2017-09-22 0 1.270 1.260 1.270 1.240 1.270 457,200 571,653 1.2503 1.150 1.140 1.150 1.122 1.150 505,125 1.1317 -0.78%
2017-09-21 0 1.280 1.260 1.280 1.260 1.280 402,240 508,595 1.2644 1.159 1.140 1.159 1.140 1.159 444,404 1.1444 0.79%
2017-09-20 0 1.270 1.250 1.270 1.250 1.280 702,000 882,084 1.2565 1.150 1.131 1.150 1.131 1.159 775,586 1.1373 2.42%
2017-09-19 0 1.240 1.240 1.260 1.240 1.260 1,058,000 1,322,380 1.2499 1.122 1.122 1.140 1.122 1.140 1,168,903 1.1313 -3.12%
2017-09-18 0 1.280 1.260 1.280 1.260 1.300 1,657,200 2,115,436 1.2765 1.159 1.140 1.159 1.140 1.177 1,830,913 1.1554 -1.54%
2017-09-15 0 1.300 1.290 1.300 1.280 1.330 716,160 932,778 1.3025 1.177 1.168 1.177 1.159 1.204 791,230 1.1789 -3.70%
2017-09-14 0 1.350 1.340 1.350 1.330 1.370 385,840 521,088 1.3505 1.222 1.213 1.222 1.204 1.240 426,285 1.2224 -1.46%
2017-09-13 0 1.370 1.370 1.380 1.350 1.410 1,603,600 2,210,020 1.3782 1.240 1.240 1.249 1.222 1.276 1,771,694 1.2474 -0.72%
2017-09-12 0 1.380 1.370 1.380 1.240 1.380 4,198,000 5,540,000 1.3197 1.249 1.240 1.249 1.122 1.249 4,638,048 1.1945 10.40%
2017-09-11 0 1.250 1.230 1.250 1.220 1.250 192,000 235,560 1.2269 1.131 1.113 1.131 1.104 1.131 212,126 1.1105 1.63%
2017-09-08 0 1.230 1.230 1.240 1.220 1.250 192,000 236,540 1.2320 1.113 1.113 1.122 1.104 1.131 212,126 1.1151 0.00%
2017-09-07 0 1.230 1.220 1.240 1.190 1.250 1,350,000 1,644,000 1.2178 1.113 1.104 1.122 1.077 1.131 1,491,511 1.1022 3.36%
2017-09-06 0 1.190 1.180 1.200 1.180 1.210 474,800 563,080 1.1859 1.077 1.068 1.086 1.068 1.095 524,570 1.0734 -0.83%
2017-09-05 0 1.200 1.200 1.210 1.190 1.220 951,040 1,144,462 1.2034 1.086 1.086 1.095 1.077 1.104 1,050,731 1.0892 -0.83%
2017-09-04 0 1.210 1.210 1.220 1.200 1.230 653,600 793,180 1.2136 1.095 1.095 1.104 1.086 1.113 722,112 1.0984 -2.42%
2017-09-01 0 1.240 1.230 1.240 1.220 1.250 251,200 310,048 1.2343 1.122 1.113 1.122 1.104 1.131 277,532 1.1172 0.00%
2017-08-31 0 1.240 1.220 1.240 1.220 1.250 863,600 1,063,724 1.2317 1.122 1.104 1.122 1.104 1.131 954,125 1.1149 -0.80%
2017-08-30 0 1.250 1.240 1.260 1.240 1.260 673,200 840,192 1.2481 1.131 1.122 1.140 1.122 1.140 743,767 1.1296 0.00%
2017-08-29 0 1.250 1.240 1.250 1.240 1.270 1,603,120 2,014,030 1.2563 1.131 1.122 1.131 1.122 1.150 1,771,164 1.1371 -1.57%
2017-08-28 0 1.270 1.270 1.290 1.270 1.280 378,080 481,019 1.2723 1.150 1.150 1.168 1.150 1.159 417,712 1.1516 -1.55%
2017-08-25 0 1.290 1.290 1.300 1.270 1.320 458,480 595,229 1.2983 1.168 1.168 1.177 1.150 1.195 506,539 1.1751 0.00%
2017-08-24 0 1.290 1.290 1.300 1.270 1.300 281,200 360,980 1.2837 1.168 1.168 1.177 1.150 1.177 310,676 1.1619 1.57%
2017-08-22 0 1.270 1.270 1.290 1.270 1.290 387,920 497,324 1.2820 1.150 1.150 1.168 1.150 1.168 428,583 1.1604 -2.31%
2017-08-21 0 1.300 1.280 1.300 1.280 1.310 299,200 389,024 1.3002 1.177 1.159 1.177 1.159 1.186 330,563 1.1769 1.56%
2017-08-18 0 1.280 1.280 1.290 1.280 1.320 180,000 234,280 1.3016 1.159 1.159 1.168 1.159 1.195 198,868 1.1781 -0.78%
2017-08-17 0 1.290 1.280 1.300 1.280 1.310 383,200 493,760 1.2885 1.168 1.159 1.177 1.159 1.186 423,368 1.1663 -0.77%
2017-08-16 0 1.300 1.290 1.310 1.280 1.310 262,800 340,032 1.2939 1.177 1.168 1.186 1.159 1.186 290,348 1.1711 0.00%
2017-08-15 0 1.300 1.290 1.300 1.280 1.310 222,000 286,540 1.2907 1.177 1.168 1.177 1.159 1.186 245,271 1.1683 1.56%
2017-08-14 0 1.280 1.270 1.280 1.250 1.320 981,200 1,241,952 1.2657 1.159 1.150 1.159 1.131 1.195 1,084,052 1.1457 0.00%
2017-08-11 0 1.280 1.290 1.300 1.270 1.310 1,536,400 1,978,316 1.2876 1.159 1.168 1.177 1.150 1.186 1,697,450 1.1655 -3.03%
2017-08-10 0 1.320 1.310 1.320 1.310 1.360 1,929,200 2,579,428 1.3370 1.195 1.186 1.195 1.186 1.231 2,131,425 1.2102 -4.35%
2017-08-09 0 1.380 1.360 1.380 1.370 1.400 1,114,400 1,543,760 1.3853 1.249 1.231 1.249 1.240 1.267 1,231,215 1.2539 -2.13%
2017-08-08 0 1.410 1.400 1.410 1.390 1.420 1,027,600 1,437,703 1.3991 1.276 1.267 1.276 1.258 1.285 1,135,316 1.2663 0.71%
2017-08-07 0 1.400 1.400 1.410 1.400 1.420 1,614,400 2,265,412 1.4033 1.267 1.267 1.276 1.267 1.285 1,783,627 1.2701 -1.41%
2017-08-04 0 1.420 1.420 1.440 1.420 1.440 240,000 340,960 1.4207 1.285 1.285 1.303 1.285 1.303 265,158 1.2859 -1.39%
2017-08-03 0 1.440 1.420 1.440 1.410 1.450 394,400 564,072 1.4302 1.303 1.285 1.303 1.276 1.312 435,742 1.2945 1.41%
2017-08-02 0 1.420 1.410 1.420 1.400 1.420 808,560 1,139,898 1.4098 1.285 1.276 1.285 1.267 1.285 893,316 1.2760 -1.39%
2017-08-01 0 1.440 1.420 1.440 1.420 1.440 520,240 741,693 1.4257 1.303 1.285 1.303 1.285 1.303 574,773 1.2904 0.70%
2017-07-31 0 1.430 1.420 1.430 1.410 1.440 1,043,200 1,481,408 1.4201 1.294 1.285 1.294 1.276 1.303 1,152,552 1.2853 -1.38%
2017-07-28 0 1.450 1.440 1.450 1.440 1.460 144,000 208,580 1.4485 1.312 1.303 1.312 1.303 1.321 159,095 1.3110 -0.68%
2017-07-27 0 1.460 1.450 1.460 1.450 1.480 316,000 462,520 1.4637 1.321 1.312 1.321 1.312 1.340 349,124 1.3248 -2.01%
2017-07-26 0 1.490 1.460 1.490 1.460 1.520 792,240 1,176,672 1.4852 1.349 1.321 1.349 1.321 1.376 875,285 1.3443 -1.32%
2017-07-25 0 1.510 1.500 1.510 1.440 1.520 893,840 1,327,301 1.4849 1.367 1.358 1.367 1.303 1.376 987,535 1.3441 4.14%
2017-07-24 0 1.450 1.430 1.450 1.430 1.470 603,040 868,271 1.4398 1.312 1.294 1.312 1.294 1.331 666,253 1.3032 0.69%
2017-07-21 0 1.440 1.440 1.450 1.410 1.450 1,164,000 1,674,320 1.4384 1.303 1.303 1.312 1.276 1.312 1,286,014 1.3019 2.13%
2017-07-20 0 1.410 1.390 1.410 1.390 1.410 996,640 1,391,770 1.3965 1.276 1.258 1.276 1.258 1.276 1,101,111 1.2640 0.00%
2017-07-19 0 1.410 1.390 1.410 1.390 1.410 915,600 1,280,376 1.3984 1.276 1.258 1.276 1.258 1.276 1,011,576 1.2657 0.71%
2017-07-18 0 1.400 1.380 1.390 1.390 1.430 1,081,360 1,516,843 1.4027 1.267 1.249 1.258 1.258 1.294 1,194,712 1.2696 -1.41%
2017-07-17 0 1.420 1.410 1.420 1.400 1.420 298,160 421,277 1.4129 1.285 1.276 1.285 1.267 1.285 329,414 1.2789 0.71%
2017-07-14 0 1.410 1.400 1.420 1.400 1.420 423,600 597,488 1.4105 1.276 1.267 1.285 1.267 1.285 468,003 1.2767 -1.40%
2017-07-13 0 1.430 1.420 1.430 1.400 1.440 802,240 1,135,012 1.4148 1.294 1.285 1.294 1.267 1.303 886,333 1.2806 -0.69%
2017-07-12 0 1.440 1.430 1.440 1.430 1.470 470,720 680,872 1.4464 1.303 1.294 1.303 1.294 1.331 520,062 1.3092 0.00%
2017-07-11 0 1.440 1.440 1.450 1.400 1.440 1,418,400 2,003,552 1.4125 1.303 1.303 1.312 1.267 1.303 1,567,081 1.2785 2.13%
2017-07-10 0 1.410 1.400 1.420 1.410 1.440 960,000 1,358,900 1.4155 1.276 1.267 1.285 1.276 1.303 1,060,630 1.2812 -1.40%
2017-07-07 0 1.430 1.420 1.430 1.400 1.460 7,241,600 10,360,424 1.4307 1.294 1.285 1.294 1.267 1.321 8,000,687 1.2949 -9.49%
2017-07-06 0 1.580 1.560 1.580 1.540 1.600 1,406,000 2,203,840 1.5675 1.430 1.412 1.430 1.394 1.448 1,553,381 1.4187 1.28%
2017-07-05 0 1.560 1.550 1.560 1.540 1.560 504,080 779,780 1.5469 1.412 1.403 1.412 1.394 1.412 556,919 1.4002 0.65%
2017-07-04 0 1.550 1.550 1.560 1.530 1.570 805,200 1,247,092 1.5488 1.403 1.403 1.412 1.385 1.421 889,604 1.4019 -0.64%
2017-07-03 0 1.560 1.550 1.570 1.550 1.560 580,880 902,208 1.5532 1.412 1.403 1.421 1.403 1.412 641,770 1.4058 0.65%
2017-06-30 0 1.550 1.550 1.560 1.550 1.560 442,000 686,540 1.5533 1.403 1.403 1.412 1.403 1.412 488,332 1.4059 0.00%
2017-06-29 0 1.550 1.550 1.570 1.530 1.570 819,200 1,270,672 1.5511 1.403 1.403 1.421 1.385 1.421 905,071 1.4039 1.97%
2017-06-28 0 1.520 1.510 1.520 1.490 1.530 1,577,200 2,386,696 1.5132 1.376 1.367 1.376 1.349 1.385 1,742,527 1.3697 0.00%
2017-06-27 0 1.520 1.500 1.510 1.490 1.600 4,161,575 6,335,109 1.5223 1.376 1.358 1.367 1.349 1.448 4,597,804 1.3779 -4.40%
2017-06-26 0 1.590 1.590 1.610 1.590 1.630 1,059,600 1,703,916 1.6081 1.439 1.439 1.457 1.439 1.475 1,170,671 1.4555 0.00%
2017-06-23 0 1.590 1.580 1.600 1.570 1.600 413,440 655,965 1.5866 1.439 1.430 1.448 1.421 1.448 456,778 1.4361 -1.24%
2017-06-22 0 1.610 1.590 1.610 1.570 1.620 399,600 639,796 1.6011 1.457 1.439 1.457 1.421 1.466 441,487 1.4492 1.26%
2017-06-21 0 1.590 1.590 1.600 1.570 1.610 316,400 502,380 1.5878 1.439 1.439 1.448 1.421 1.457 349,566 1.4372 0.63%
2017-06-20 0 1.580 1.580 1.590 1.580 1.600 314,000 496,320 1.5806 1.430 1.430 1.439 1.430 1.448 346,914 1.4307 -1.86%
2017-06-19 0 1.610 1.580 1.620 1.550 1.630 1,198,800 1,912,188 1.5951 1.457 1.430 1.466 1.403 1.475 1,324,462 1.4437 2.55%
2017-06-16 0 1.570 1.560 1.570 1.560 1.620 789,600 1,253,364 1.5873 1.421 1.412 1.421 1.412 1.466 872,368 1.4367 -2.48%
2017-06-15 0 1.610 1.610 1.620 1.590 1.620 481,440 776,000 1.6118 1.457 1.457 1.466 1.439 1.466 531,906 1.4589 -0.62%
2017-06-14 0 1.620 1.610 1.620 1.600 1.640 486,000 787,080 1.6195 1.466 1.457 1.466 1.448 1.484 536,944 1.4659 0.62%
2017-06-13 0 1.610 1.610 1.620 1.530 1.640 2,109,200 3,366,036 1.5959 1.457 1.457 1.466 1.385 1.484 2,330,293 1.4445 3.87%
2017-06-12 0 1.550 1.550 1.570 1.530 1.630 4,705,200 7,348,000 1.5617 1.403 1.403 1.421 1.385 1.475 5,198,414 1.4135 -3.13%
2017-06-09 0 1.600 1.600 1.630 1.600 1.740 6,072,720 10,000,344 1.6468 1.448 1.448 1.475 1.448 1.575 6,709,282 1.4905 -8.57%
2017-06-08 0 1.750 1.730 1.750 1.720 1.780 791,440 1,373,042 1.7349 1.584 1.566 1.584 1.557 1.611 874,401 1.5703 -0.57%
2017-06-07 0 1.760 1.740 1.760 1.680 1.800 3,363,680 5,921,585 1.7604 1.593 1.575 1.593 1.521 1.629 3,716,272 1.5934 3.53%
2017-06-06 0 1.700 1.680 1.700 1.660 1.710 2,078,000 3,503,480 1.6860 1.539 1.521 1.539 1.503 1.548 2,295,823 1.5260 0.00%
2017-06-05 0 1.700 1.680 1.700 1.680 1.720 2,546,960 4,322,827 1.6972 1.539 1.521 1.539 1.521 1.557 2,813,940 1.5362 -2.86%
2017-06-02 0 1.750 1.720 1.750 1.710 1.800 4,944,480 8,656,812 1.7508 1.584 1.557 1.584 1.548 1.629 5,462,776 1.5847 1.74%
2017-06-01 0 1.720 1.710 1.720 1.580 1.730 6,514,240 10,767,066 1.6529 1.557 1.548 1.557 1.430 1.566 7,197,083 1.4960 10.26%
2017-05-31 0 1.580 1.550 1.600 1.550 1.640 13,508,160 21,657,579 1.6033 1.412 1.385 1.430 1.385 1.466 15,115,463 1.4328 6.04%
2017-05-29 0 1.490 1.460 1.490 1.460 1.500 448,400 668,076 1.4899 1.332 1.305 1.332 1.305 1.340 501,754 1.3315 -0.67%
2017-05-26 0 1.500 1.490 1.500 1.480 1.530 604,000 906,860 1.5014 1.340 1.332 1.340 1.323 1.367 675,868 1.3418 -0.66%
2017-05-25 0 1.510 1.500 1.520 1.500 1.550 472,800 720,796 1.5245 1.349 1.340 1.358 1.340 1.385 529,057 1.3624 -1.31%
2017-05-24 0 1.530 1.510 1.530 1.450 1.530 1,664,000 2,489,120 1.4959 1.367 1.349 1.367 1.296 1.367 1,861,995 1.3368 6.25%
2017-05-23 0 1.440 1.420 1.430 1.420 1.450 302,000 432,480 1.4321 1.287 1.269 1.278 1.269 1.296 337,934 1.2798 0.00%
2017-05-22 0 1.440 1.430 1.440 1.420 1.450 360,800 517,644 1.4347 1.287 1.278 1.287 1.269 1.296 403,731 1.2822 0.70%
2017-05-19 0 1.430 1.420 1.430 1.390 1.430 504,160 709,265 1.4068 1.278 1.269 1.278 1.242 1.278 564,149 1.2572 0.70%
2017-05-18 0 1.420 1.400 1.420 1.390 1.420 944,640 1,326,491 1.4042 1.269 1.251 1.269 1.242 1.269 1,057,040 1.2549 0.71%
2017-05-17 0 1.410 1.390 1.410 1.400 1.440 1,390,000 1,961,100 1.4109 1.260 1.242 1.260 1.251 1.287 1,555,393 1.2608 -2.76%
2017-05-16 0 1.450 1.430 1.450 1.400 1.450 1,042,400 1,478,584 1.4184 1.296 1.278 1.296 1.251 1.296 1,166,433 1.2676 2.84%
2017-05-15 0 1.410 1.400 1.430 1.400 1.470 2,227,200 3,169,000 1.4229 1.260 1.251 1.278 1.251 1.314 2,492,209 1.2716 -4.08%
2017-05-12 0 1.470 1.460 1.470 1.450 1.490 1,104,800 1,619,456 1.4658 1.314 1.305 1.314 1.296 1.332 1,236,257 1.3100 -2.00%
2017-05-11 0 1.500 1.480 1.500 1.480 1.500 272,320 404,120 1.4840 1.340 1.323 1.340 1.323 1.340 304,723 1.3262 0.00%
2017-05-10 0 1.500 1.480 1.500 1.480 1.510 450,000 671,248 1.4917 1.340 1.323 1.340 1.323 1.349 503,544 1.3330 0.67%
2017-05-09 0 1.490 1.470 1.490 1.460 1.540 1,511,840 2,260,450 1.4952 1.332 1.314 1.332 1.305 1.376 1,691,730 1.3362 -1.32%
2017-05-08 0 1.510 1.490 1.510 1.480 1.520 542,400 814,676 1.5020 1.349 1.332 1.349 1.323 1.358 606,939 1.3423 -0.66%
2017-05-05 0 1.520 1.510 1.520 1.510 1.540 582,000 881,620 1.5148 1.358 1.349 1.358 1.349 1.376 651,251 1.3537 -2.56%
2017-05-04 0 1.560 1.540 1.560 1.520 1.560 232,000 357,860 1.5425 1.394 1.376 1.394 1.358 1.394 259,605 1.3785 1.30%
2017-05-02 0 1.540 1.530 1.550 1.530 1.590 227,600 355,391 1.5615 1.376 1.367 1.385 1.367 1.421 254,682 1.3954 -3.14%
2017-04-28 0 1.590 1.580 1.590 1.550 1.610 1,163,200 1,840,032 1.5819 1.421 1.412 1.421 1.385 1.439 1,301,606 1.4137 1.92%
2017-04-27 0 1.560 1.550 1.560 1.510 1.560 824,000 1,254,262 1.5222 1.394 1.385 1.394 1.349 1.394 922,046 1.3603 1.30%
2017-04-26 0 1.540 1.530 1.540 1.530 1.550 502,000 772,140 1.5381 1.376 1.367 1.376 1.367 1.385 561,732 1.3746 0.00%
2017-04-25 0 1.540 1.530 1.540 1.530 1.570 933,040 1,441,160 1.5446 1.376 1.367 1.376 1.367 1.403 1,044,060 1.3803 0.00%
2017-04-24 0 1.540 1.530 1.540 1.510 1.550 352,240 536,337 1.5226 1.376 1.367 1.376 1.349 1.385 394,152 1.3607 0.00%
2017-04-21 0 1.540 1.520 1.540 1.520 1.570 1,507,280 2,328,945 1.5451 1.376 1.358 1.376 1.358 1.403 1,686,628 1.3808 -1.91%
2017-04-20 0 1.570 1.560 1.570 1.560 1.590 1,050,000 1,649,108 1.5706 1.403 1.394 1.403 1.394 1.421 1,174,937 1.4036 0.00%
2017-04-19 0 1.570 1.560 1.570 1.550 1.590 1,275,440 1,998,596 1.5670 1.403 1.394 1.403 1.385 1.421 1,427,202 1.4004 -1.26%
2017-04-18 0 1.590 1.580 1.590 1.580 1.630 1,468,400 2,349,280 1.5999 1.421 1.412 1.421 1.412 1.457 1,643,121 1.4298 -1.85%
2017-04-13 0 1.620 1.610 1.630 1.600 1.660 1,870,560 3,022,510 1.6158 1.448 1.439 1.457 1.430 1.483 2,093,133 1.4440 -1.82%
2017-04-12 0 1.650 1.640 1.650 1.610 1.680 963,600 1,589,592 1.6496 1.475 1.466 1.475 1.439 1.501 1,078,256 1.4742 0.00%
2017-04-11 0 1.650 1.620 1.650 1.580 1.690 3,522,819 5,740,634 1.6296 1.475 1.448 1.475 1.412 1.510 3,941,991 1.4563 -2.94%
2017-04-10 0 1.700 1.690 1.710 1.680 1.710 589,600 999,671 1.6955 1.519 1.510 1.528 1.501 1.528 659,755 1.5152 -0.58%
2017-04-07 0 1.710 1.700 1.710 1.660 1.710 1,276,400 2,155,160 1.6885 1.528 1.519 1.528 1.483 1.528 1,428,276 1.5089 0.00%
2017-04-06 0 1.710 1.700 1.710 1.650 1.750 1,735,600 2,922,056 1.6836 1.528 1.519 1.528 1.475 1.564 1,942,115 1.5046 1.79%
2017-04-05 0 1.680 1.670 1.680 1.650 1.720 4,102,400 6,892,504 1.6801 1.501 1.492 1.501 1.475 1.537 4,590,535 1.5015 -1.18%
2017-04-03 0 1.700 1.700 1.710 1.680 1.730 864,800 1,470,200 1.7000 1.519 1.519 1.528 1.501 1.546 967,700 1.5193 0.00%
2017-03-31 0 1.700 1.700 1.710 1.680 1.750 2,074,000 3,532,040 1.7030 1.519 1.519 1.528 1.501 1.564 2,320,780 1.5219 -2.86%
2017-03-30 0 1.750 1.730 1.750 1.700 1.750 1,411,840 2,455,468 1.7392 1.564 1.546 1.564 1.519 1.564 1,579,831 1.5543 2.94%
2017-03-29 0 1.700 1.690 1.720 1.700 1.740 1,370,000 2,338,800 1.7072 1.519 1.510 1.537 1.519 1.555 1,533,013 1.5256 -1.16%
2017-03-28 0 1.720 1.710 1.720 1.710 1.790 2,537,520 4,403,396 1.7353 1.537 1.528 1.537 1.528 1.600 2,839,453 1.5508 -0.58%
2017-03-27 0 1.730 1.720 1.730 1.680 1.790 7,311,600 12,598,192 1.7230 1.546 1.537 1.546 1.501 1.600 8,181,589 1.5398 -2.81%
2017-03-24 0 1.780 1.760 1.770 1.770 1.920 16,831,440 30,982,611 1.8408 1.591 1.573 1.582 1.582 1.716 18,834,172 1.6450 -16.04%
2017-03-23 0 2.120 2.110 2.130 2.110 2.160 1,356,000 2,881,980 2.1254 1.895 1.886 1.904 1.886 1.930 1,517,347 1.8994 -0.47%
2017-03-22 0 2.130 2.120 2.130 1.970 2.170 3,737,200 7,768,344 2.0787 1.904 1.895 1.904 1.761 1.939 4,181,880 1.8576 5.45%
2017-03-21 0 2.020 2.010 2.020 2.000 2.050 1,207,440 2,434,563 2.0163 1.805 1.796 1.805 1.787 1.832 1,351,110 1.8019 -0.98%
2017-03-20 0 2.040 2.030 2.040 2.010 2.090 4,278,240 8,725,722 2.0396 1.823 1.814 1.823 1.796 1.868 4,787,297 1.8227 -1.45%
2017-03-17 0 2.070 2.060 2.070 2.050 2.160 4,350,010 9,074,349 2.0861 1.850 1.841 1.850 1.832 1.930 4,867,607 1.8642 -3.72%
2017-03-16 0 2.150 2.140 2.150 2.130 2.160 853,200 1,830,064 2.1449 1.921 1.912 1.921 1.904 1.930 954,720 1.9169 0.94%
2017-03-15 0 2.130 2.120 2.130 2.100 2.180 1,969,760 4,220,091 2.1424 1.904 1.895 1.904 1.877 1.948 2,204,137 1.9146 0.47%
2017-03-14 0 2.120 2.120 2.130 2.120 2.230 13,526,320 29,487,844 2.1800 1.895 1.895 1.904 1.895 1.993 15,135,784 1.9482 3.41%
2017-03-13 0 2.050 2.040 2.050 2.030 2.080 2,808,880 5,763,983 2.0521 1.832 1.823 1.832 1.814 1.859 3,143,102 1.8339 -0.49%
2017-03-10 0 2.060 2.050 2.060 1.980 2.110 7,045,600 14,467,048 2.0533 1.841 1.832 1.841 1.769 1.886 7,883,939 1.8350 1.98%
2017-03-09 0 2.020 2.010 2.020 1.970 2.050 2,399,200 4,819,312 2.0087 1.805 1.796 1.805 1.761 1.832 2,684,675 1.7951 0.00%
2017-03-08 0 2.020 2.000 2.030 1.930 2.060 4,657,600 9,401,176 2.0185 1.805 1.787 1.814 1.725 1.841 5,211,796 1.8038 4.12%
2017-03-07 0 1.940 1.930 1.940 1.930 1.970 870,800 1,689,667 1.9404 1.734 1.725 1.734 1.725 1.761 974,414 1.7340 0.00%
2017-03-06 0 1.940 1.930 1.940 1.930 2.030 2,241,200 4,418,732 1.9716 1.734 1.725 1.734 1.725 1.814 2,507,875 1.7619 -3.00%
2017-03-03 0 2.000 1.990 2.000 1.920 2.010 3,689,600 7,258,848 1.9674 1.787 1.778 1.787 1.716 1.796 4,128,617 1.7582 2.04%
2017-03-02 0 1.960 1.950 1.960 1.880 2.020 9,120,800 17,747,432 1.9458 1.752 1.743 1.752 1.680 1.805 10,206,062 1.7389 4.81%
2017-03-01 0 1.870 1.850 1.870 1.850 1.880 1,326,160 2,472,869 1.8647 1.671 1.653 1.671 1.653 1.680 1,483,957 1.6664 1.08%
2017-02-28 0 1.850 1.830 1.850 1.800 1.870 2,067,600 3,810,444 1.8429 1.653 1.635 1.653 1.609 1.671 2,313,619 1.6470 1.65%
2017-02-27 0 1.820 1.810 1.820 1.810 1.860 2,206,480 4,053,104 1.8369 1.626 1.618 1.626 1.618 1.662 2,469,024 1.6416 0.55%
2017-02-24 0 1.810 1.800 1.810 1.800 1.880 3,467,520 6,346,542 1.8303 1.618 1.609 1.618 1.609 1.680 3,880,112 1.6357 1.12%
2017-02-23 0 1.790 1.790 1.800 1.660 1.820 14,238,800 24,211,912 1.7004 1.600 1.600 1.609 1.483 1.626 15,933,040 1.5196 6.55%
2017-02-22 0 1.680 1.670 1.680 1.660 1.700 6,832,160 11,457,946 1.6771 1.501 1.492 1.501 1.483 1.519 7,645,102 1.4987 -1.18%
2017-02-21 0 1.700 1.680 1.690 1.670 1.800 14,999,200 25,601,808 1.7069 1.519 1.501 1.510 1.492 1.609 16,783,918 1.5254 -5.56%
2017-02-20 0 1.800 1.800 1.810 1.790 1.830 1,578,240 2,856,827 1.8101 1.609 1.609 1.618 1.600 1.635 1,766,031 1.6177 -0.55%
2017-02-17 0 1.810 1.800 1.810 1.780 1.830 4,112,400 7,419,616 1.8042 1.618 1.609 1.618 1.591 1.635 4,601,724 1.6124 2.84%
2017-02-16 0 1.760 1.760 1.770 1.730 1.860 6,101,360 10,874,424 1.7823 1.573 1.573 1.582 1.546 1.662 6,827,346 1.5928 -4.86%
2017-02-15 0 1.850 1.850 1.860 1.820 1.870 3,492,400 6,422,879 1.8391 1.653 1.653 1.662 1.626 1.671 3,907,952 1.6435 2.21%
2017-02-14 0 1.810 1.810 1.820 1.780 1.940 7,436,400 13,581,192 1.8263 1.618 1.618 1.626 1.591 1.734 8,321,239 1.6321 -6.22%
2017-02-13 0 1.930 1.930 1.960 1.930 2.000 2,176,160 4,280,540 1.9670 1.725 1.725 1.752 1.725 1.787 2,435,096 1.7579 -2.03%
2017-02-10 0 1.970 1.970 1.980 1.960 2.040 1,748,800 3,486,292 1.9935 1.761 1.761 1.769 1.752 1.823 1,956,885 1.7816 -3.43%
2017-02-09 0 2.040 2.030 2.040 2.030 2.120 2,112,560 4,391,412 2.0787 1.823 1.814 1.823 1.814 1.895 2,363,928 1.8577 -0.49%
2017-02-08 0 2.050 2.050 2.070 1.920 2.080 6,717,040 13,699,660 2.0395 1.832 1.832 1.850 1.716 1.859 7,516,284 1.8227 6.77%
2017-02-07 0 1.920 1.900 1.920 1.810 1.920 2,676,560 5,020,753 1.8758 1.716 1.698 1.716 1.618 1.716 2,995,037 1.6764 6.67%
2017-02-06 0 1.800 1.800 1.820 1.800 1.820 584,000 1,058,000 1.8116 1.609 1.609 1.626 1.609 1.626 653,489 1.6190 -0.55%
2017-02-03 0 1.810 1.810 1.820 1.810 1.820 339,840 618,192 1.8191 1.618 1.618 1.626 1.618 1.626 380,277 1.6256 -1.63%
2017-02-02 0 1.840 1.840 1.850 1.840 1.850 806,000 1,488,500 1.8468 1.644 1.644 1.653 1.644 1.653 901,904 1.6504 -0.54%
2017-02-01 0 1.850 1.840 1.850 1.830 1.870 490,160 906,328 1.8490 1.653 1.644 1.653 1.635 1.671 548,483 1.6524 0.00%
2017-01-27 0 1.850 1.850 1.860 1.840 1.860 66,000 121,760 1.8448 1.653 1.653 1.662 1.644 1.662 73,853 1.6487 0.00%
2017-01-26 0 1.850 1.850 1.860 1.820 1.850 512,160 943,328 1.8419 1.653 1.653 1.662 1.626 1.653 573,101 1.6460 0.54%
2017-01-25 0 1.840 1.830 1.840 1.800 1.850 826,320 1,519,656 1.8391 1.644 1.635 1.644 1.609 1.653 924,642 1.6435 0.00%
2017-01-24 0 1.840 1.840 1.860 1.810 1.850 418,800 766,112 1.8293 1.644 1.644 1.662 1.618 1.653 468,632 1.6348 1.10%
2017-01-23 0 1.820 1.810 1.820 1.800 1.830 272,000 492,340 1.8101 1.626 1.618 1.626 1.609 1.635 304,365 1.6176 1.11%
2017-01-20 0 1.800 1.790 1.800 1.780 1.840 732,320 1,320,388 1.8030 1.609 1.600 1.609 1.591 1.644 819,457 1.6113 -2.17%
2017-01-19 0 1.840 1.800 1.850 1.800 1.870 1,197,600 2,188,400 1.8273 1.644 1.609 1.653 1.609 1.671 1,340,100 1.6330 -1.60%
2017-01-18 0 1.870 1.850 1.880 1.830 1.880 441,600 820,588 1.8582 1.671 1.653 1.680 1.635 1.680 494,145 1.6606 0.00%
2017-01-17 0 1.870 1.830 1.870 1.820 1.870 602,000 1,110,040 1.8439 1.671 1.635 1.671 1.626 1.671 673,631 1.6478 -0.53%
2017-01-16 0 1.880 1.860 1.880 1.850 1.900 186,800 351,248 1.8803 1.680 1.662 1.680 1.653 1.698 209,027 1.6804 -0.53%
2017-01-13 0 1.890 1.890 1.900 1.870 1.900 242,080 457,588 1.8902 1.689 1.689 1.698 1.671 1.698 270,885 1.6892 -1.56%
2017-01-12 0 1.920 1.890 1.930 1.880 1.940 165,200 315,932 1.9124 1.716 1.689 1.725 1.680 1.734 184,857 1.7091 -1.03%
2017-01-11 0 1.940 1.930 1.950 1.920 1.950 139,600 269,480 1.9304 1.734 1.725 1.743 1.716 1.743 156,211 1.7251 1.04%
2017-01-10 0 1.920 1.910 1.930 1.860 1.960 1,088,000 2,084,040 1.9155 1.716 1.707 1.725 1.662 1.752 1,217,458 1.7118 2.13%
2017-01-09 0 1.880 1.880 1.910 1.870 1.940 102,640 194,472 1.8947 1.680 1.680 1.707 1.671 1.734 114,853 1.6932 -1.05%
2017-01-06 0 1.900 1.900 1.950 1.900 1.920 226,560 431,853 1.9061 1.698 1.698 1.743 1.698 1.716 253,518 1.7034 -0.52%
2017-01-05 0 1.910 1.910 1.920 1.900 1.950 161,200 310,788 1.9280 1.707 1.707 1.716 1.698 1.743 180,381 1.7230 -1.55%
2017-01-04 0 1.940 1.880 1.960 1.860 1.950 153,120 294,596 1.9240 1.734 1.680 1.752 1.662 1.743 171,339 1.7194 -1.02%
2017-01-03 0 1.960 1.950 1.960 1.930 1.960 176,000 342,940 1.9485 1.752 1.743 1.752 1.725 1.752 196,942 1.7413 1.03%
2016-12-30 0 1.940 1.890 1.940 1.870 1.940 147,600 280,482 1.9003 1.734 1.689 1.734 1.671 1.734 165,163 1.6982 2.65%
2016-12-29 0 1.890 1.840 1.890 1.840 1.890 138,000 258,900 1.8761 1.689 1.644 1.689 1.644 1.689 154,420 1.6766 2.16%
2016-12-28 0 1.850 1.830 1.870 1.800 1.850 149,200 270,696 1.8143 1.653 1.635 1.671 1.609 1.653 166,953 1.6214 0.54%
2016-12-23 0 1.840 1.810 1.840 1.800 1.840 341,040 617,420 1.8104 1.644 1.618 1.644 1.609 1.644 381,620 1.6179 1.10%
2016-12-22 0 1.820 1.810 1.820 1.810 1.850 207,440 377,323 1.8190 1.626 1.618 1.626 1.618 1.653 232,123 1.6255 -1.62%
2016-12-21 0 1.850 1.830 1.850 1.820 1.860 474,400 873,480 1.8412 1.653 1.635 1.653 1.626 1.662 530,848 1.6454 -0.54%
2016-12-20 0 1.860 1.850 1.860 1.820 1.870 1,188,080 2,205,210 1.8561 1.662 1.653 1.662 1.626 1.671 1,329,447 1.6587 -1.06%
2016-12-19 0 1.880 1.860 1.880 1.800 1.880 3,540,000 6,603,240 1.8653 1.680 1.662 1.680 1.609 1.680 3,961,216 1.6670 -1.05%
2016-12-16 0 1.900 1.890 1.900 1.880 1.920 329,200 624,640 1.8974 1.698 1.689 1.698 1.680 1.716 368,371 1.6957 -1.04%
2016-12-15 0 1.920 1.910 1.940 1.890 1.950 126,000 241,148 1.9139 1.716 1.707 1.734 1.689 1.743 140,992 1.7104 -2.04%
2016-12-14 0 1.960 1.940 1.960 1.920 1.960 453,840 883,007 1.9456 1.752 1.734 1.752 1.716 1.752 507,841 1.7387 -0.51%
2016-12-13 0 1.970 1.950 1.980 1.950 2.000 277,600 545,456 1.9649 1.761 1.743 1.769 1.743 1.787 310,631 1.7560 -1.50%
2016-12-12 0 2.000 2.000 2.020 1.920 2.010 1,204,480 2,391,612 1.9856 1.787 1.787 1.805 1.716 1.796 1,347,798 1.7745 -1.96%
2016-12-09 0 2.040 2.000 2.050 1.980 2.040 435,840 869,476 1.9949 1.823 1.787 1.832 1.769 1.823 487,700 1.7828 2.00%
2016-12-08 0 2.000 2.000 2.030 2.000 2.030 203,600 407,552 2.0017 1.787 1.787 1.814 1.787 1.814 227,826 1.7889 0.00%
2016-12-07 0 2.000 2.000 2.030 1.970 2.030 312,400 621,920 1.9908 1.787 1.787 1.814 1.761 1.814 349,572 1.7791 -0.99%
2016-12-06 0 2.020 2.000 2.020 1.980 2.020 328,000 656,880 2.0027 1.805 1.787 1.805 1.769 1.805 367,028 1.7897 1.00%
2016-12-05 0 2.000 1.980 2.000 1.960 2.000 174,800 345,576 1.9770 1.787 1.769 1.787 1.752 1.787 195,599 1.7668 0.50%
2016-12-02 0 1.990 1.990 2.000 1.960 1.980 59,680 117,281 1.9652 1.778 1.778 1.787 1.752 1.769 66,781 1.7562 1.02%
2016-12-01 0 1.970 1.970 1.990 1.950 2.000 962,640 1,903,063 1.9769 1.761 1.761 1.778 1.743 1.787 1,077,182 1.7667 -1.50%
2016-11-30 0 2.000 1.980 2.010 1.980 2.030 166,000 332,508 2.0031 1.787 1.769 1.796 1.769 1.814 185,752 1.7901 -1.48%
2016-11-29 0 2.030 2.030 2.040 2.000 2.060 670,275 1,354,236 2.0204 1.814 1.814 1.823 1.787 1.841 750,029 1.8056 1.00%
2016-11-28 0 2.010 2.010 2.020 1.970 2.010 254,800 508,136 1.9943 1.796 1.796 1.805 1.761 1.796 285,118 1.7822 1.01%
2016-11-25 0 1.990 1.960 1.990 1.960 2.000 244,000 481,245 1.9723 1.778 1.752 1.778 1.752 1.787 273,033 1.7626 1.02%
2016-11-24 0 1.970 1.970 1.990 1.950 1.990 339,760 668,624 1.9679 1.761 1.761 1.778 1.743 1.778 380,187 1.7587 1.03%
2016-11-23 0 1.950 1.950 1.960 1.940 1.990 908,242 1,783,853 1.9641 1.743 1.743 1.752 1.734 1.778 1,016,312 1.7552 -2.99%
2016-11-22 0 2.010 1.990 2.010 1.910 2.030 1,192,080 2,358,506 1.9785 1.796 1.778 1.796 1.707 1.814 1,333,923 1.7681 0.00%
2016-11-21 0 2.010 1.970 2.010 1.960 2.060 627,840 1,250,328 1.9915 1.796 1.761 1.796 1.752 1.841 702,545 1.7797 -2.43%
2016-11-18 0 2.060 2.010 2.060 2.000 2.060 276,400 558,672 2.0212 1.841 1.796 1.841 1.787 1.841 309,288 1.8063 0.00%
2016-11-17 0 2.060 2.030 2.060 2.010 2.130 531,760 1,096,835 2.0627 1.841 1.814 1.841 1.796 1.904 595,033 1.8433 -0.00%
2016-11-16 0 0.206 0.204 0.206 0.205 0.210 7,129,600 1,475,908 0.2070 1.841 1.823 1.841 1.832 1.877 797,793 1.8500 -0.96%
2016-11-15 0 0.208 0.208 0.209 0.198 0.210 22,990,594 4,708,268 0.2048 1.859 1.859 1.868 1.769 1.877 2,572,619 1.8301 4.52%
2016-11-14 0 0.199 0.199 0.200 0.196 0.202 11,050,400 2,193,131 0.1985 1.778 1.778 1.787 1.752 1.805 1,236,526 1.7736 -1.97%
2016-11-11 0 0.203 0.204 0.205 0.194 0.206 39,398,400 7,832,728 0.1988 1.814 1.823 1.832 1.734 1.841 4,408,632 1.7767 -1.46%
2016-11-10 0 0.206 0.205 0.207 0.206 0.212 7,170,400 1,493,437 0.2083 1.841 1.832 1.850 1.841 1.895 802,359 1.8613 0.49%
2016-11-09 0 0.205 0.205 0.206 0.202 0.211 19,925,000 4,107,841 0.2062 1.832 1.832 1.841 1.805 1.886 2,229,583 1.8424 -2.38%
2016-11-08 0 0.210 0.209 0.210 0.208 0.212 7,299,773 1,532,808 0.2100 1.877 1.868 1.877 1.859 1.895 816,836 1.8765 -1.87%
2016-11-07 0 0.214 0.212 0.214 0.210 0.216 4,301,600 913,737 0.2124 1.912 1.895 1.912 1.877 1.930 481,344 1.8983 1.42%
2016-11-04 0 0.211 0.212 0.213 0.211 0.215 7,078,400 1,507,339 0.2129 1.886 1.895 1.904 1.886 1.921 792,064 1.9031 -1.86%
2016-11-03 0 0.215 0.214 0.215 0.210 0.219 7,132,000 1,529,236 0.2144 1.921 1.912 1.921 1.877 1.957 798,062 1.9162 0.47%
2016-11-02 0 0.214 0.214 0.215 0.210 0.219 14,864,000 3,177,752 0.2138 1.912 1.912 1.921 1.877 1.957 1,663,263 1.9106 -2.28%
2016-11-01 0 0.219 0.218 0.220 0.217 0.223 14,027,200 3,076,245 0.2193 1.957 1.948 1.966 1.939 1.993 1,569,626 1.9599 -1.79%
2016-10-31 0 0.223 0.223 0.224 0.221 0.227 4,960,000 1,110,592 0.2239 1.993 1.993 2.002 1.975 2.029 555,018 2.0010 -0.89%
2016-10-28 0 0.225 0.225 0.226 0.225 0.228 6,616,000 1,496,132 0.2261 2.011 2.011 2.020 2.011 2.038 740,322 2.0209 -1.32%
2016-10-27 0 0.228 0.227 0.228 0.224 0.228 5,068,000 1,143,628 0.2257 2.038 2.029 2.038 2.002 2.038 567,103 2.0166 1.33%
2016-10-26 0 0.225 0.224 0.225 0.223 0.227 9,650,400 2,168,300 0.2247 2.011 2.002 2.011 1.993 2.029 1,079,868 2.0079 -0.88%
2016-10-25 0 0.227 0.225 0.227 0.222 0.230 15,851,200 3,576,992 0.2257 2.029 2.011 2.029 1.984 2.055 1,773,730 2.0167 0.44%
2016-10-24 0 0.226 0.226 0.227 0.225 0.232 6,809,600 1,542,732 0.2266 2.020 2.020 2.029 2.011 2.073 761,986 2.0246 -1.74%
2016-10-20 0 0.230 0.228 0.230 0.223 0.235 19,292,000 4,405,172 0.2283 2.055 2.038 2.055 1.993 2.100 2,158,751 2.0406 2.22%
2016-10-19 0 0.225 0.222 0.225 0.221 0.228 18,838,400 4,217,433 0.2239 2.011 1.984 2.011 1.975 2.038 2,107,994 2.0007 -0.88%
2016-10-18 0 0.227 0.227 0.228 0.227 0.231 11,031,200 2,515,534 0.2280 2.029 2.029 2.038 2.029 2.064 1,234,378 2.0379 -0.44%
2016-10-17 0 0.228 0.227 0.228 0.227 0.235 14,149,600 3,249,804 0.2297 2.038 2.029 2.038 2.029 2.100 1,583,323 2.0525 -1.30%
2016-10-14 0 0.231 0.230 0.232 0.224 0.238 20,891,200 4,833,244 0.2314 2.064 2.055 2.073 2.002 2.127 2,337,699 2.0675 2.67%
2016-10-13 0 0.225 0.225 0.226 0.220 0.235 95,614,400 21,866,864 0.2287 2.011 2.011 2.020 1.966 2.100 10,699,132 2.0438 -8.54%
2016-10-12 0 0.246 0.245 0.247 0.245 0.255 21,837,600 5,425,473 0.2484 2.198 2.189 2.207 2.189 2.279 2,443,600 2.2203 -3.53%
2016-10-11 0 0.255 0.250 0.255 0.240 0.260 93,535,200 23,241,262 0.2485 2.279 2.234 2.279 2.145 2.324 10,466,473 2.2205 7.14%
2016-10-07 0 0.238 0.234 0.238 0.233 0.239 9,036,000 2,122,616 0.2349 2.127 2.091 2.127 2.082 2.136 1,011,117 2.0993 1.28%
2016-10-06 0 0.235 0.234 0.235 0.232 0.241 19,404,000 4,585,044 0.2363 2.100 2.091 2.100 2.073 2.154 2,171,283 2.1117 1.29%
2016-10-05 0 0.232 0.232 0.233 0.223 0.233 10,856,000 2,491,304 0.2295 2.073 2.073 2.082 1.993 2.082 1,214,773 2.0508 4.04%
2016-10-04 0 0.223 0.223 0.224 0.223 0.228 4,216,000 942,744 0.2236 1.993 1.993 2.002 1.993 2.038 471,765 1.9983 -1.33%
2016-10-03 0 0.226 0.223 0.226 0.221 0.227 13,630,400 3,059,774 0.2245 2.020 1.993 2.020 1.975 2.029 1,525,225 2.0061 3.67%
2016-09-30 0 0.218 0.218 0.219 0.216 0.228 28,783,199 6,327,942 0.2198 1.948 1.948 1.957 1.930 2.038 3,220,804 1.9647 -4.80%
2016-09-29 0 0.229 0.229 0.230 0.228 0.234 9,868,000 2,270,308 0.2301 2.046 2.046 2.055 2.038 2.091 1,104,217 2.0560 -1.72%
2016-09-28 0 0.233 0.232 0.233 0.228 0.235 4,452,000 1,029,124 0.2312 2.082 2.073 2.082 2.038 2.100 498,173 2.0658 0.43%
2016-09-27 0 0.232 0.232 0.234 0.220 0.239 36,360,800 8,413,197 0.2314 2.073 2.073 2.091 1.966 2.136 4,068,728 2.0678 4.04%
2016-09-26 0 0.223 0.221 0.223 0.220 0.237 37,404,800 8,489,993 0.2270 1.993 1.975 1.993 1.966 2.118 4,185,551 2.0284 -6.30%
2016-09-23 0 0.238 0.237 0.238 0.238 0.246 10,776,000 2,585,584 0.2399 2.127 2.118 2.127 2.127 2.198 1,205,821 2.1443 -3.25%
2016-09-22 0 0.246 0.245 0.247 0.236 0.260 63,372,000 15,557,240 0.2455 2.198 2.189 2.207 2.109 2.324 7,091,248 2.1939 -0.81%
2016-09-21 0 0.248 0.247 0.249 0.243 0.250 16,188,010 3,985,030 0.2462 2.216 2.207 2.225 2.172 2.234 1,811,418 2.2000 -0.40%
2016-09-20 0 0.249 0.248 0.250 0.243 0.255 24,020,000 5,970,600 0.2486 2.225 2.216 2.234 2.172 2.279 2,687,808 2.2214 -0.40%
2016-09-19 0 0.250 0.249 0.250 0.238 0.250 42,940,800 10,592,864 0.2467 2.234 2.225 2.234 2.127 2.234 4,805,022 2.2045 4.60%
2016-09-15 0 0.239 0.238 0.240 0.229 0.245 33,920,400 8,014,176 0.2363 2.136 2.127 2.145 2.046 2.189 3,795,651 2.1114 3.91%
2016-09-14 0 0.230 0.229 0.231 0.220 0.241 48,864,400 11,377,202 0.2328 2.055 2.046 2.064 1.966 2.154 5,467,866 2.0807 1.32%
2016-09-13 0 0.227 0.225 0.227 0.221 0.243 43,360,000 10,056,472 0.2319 2.029 2.011 2.029 1.975 2.172 4,851,930 2.0727 -2.16%
2016-09-12 0 0.232 0.232 0.233 0.231 0.243 59,430,400 14,087,427 0.2370 2.073 2.073 2.082 2.064 2.172 6,650,188 2.1184 -7.20%
2016-09-09 0 0.250 0.249 0.250 0.248 0.270 43,396,000 11,062,076 0.2549 2.234 2.225 2.234 2.216 2.413 4,855,958 2.2780 -7.41%
2016-09-08 0 0.270 0.265 0.270 0.265 0.275 22,048,000 5,889,120 0.2671 2.413 2.368 2.413 2.368 2.458 2,467,144 2.3870 0.00%
2016-09-07 0 0.270 0.265 0.270 0.250 0.280 94,508,000 25,234,160 0.2670 2.413 2.368 2.413 2.234 2.502 10,575,328 2.3861 3.85%
2016-09-06 0 0.260 0.255 0.260 0.245 0.260 78,732,000 19,792,980 0.2514 2.324 2.279 2.324 2.189 2.324 8,810,013 2.2466 0.00%
2016-09-05 0 0.260 0.260 0.265 0.230 0.265 181,793,600 45,752,121 0.2517 2.324 2.324 2.368 2.055 2.368 20,342,478 2.2491 15.04%
2016-09-02 0 0.226 0.226 0.228 0.207 0.233 119,452,800 26,715,152 0.2236 2.020 2.020 2.038 1.850 2.082 13,366,620 1.9986 9.71%
2016-09-01 0 0.206 0.207 0.208 0.203 0.216 58,948,000 12,338,524 0.2093 1.841 1.850 1.859 1.814 1.930 6,596,208 1.8705 1.98%
2016-08-31 0 0.202 0.202 0.203 0.198 0.212 45,996,000 9,334,312 0.2029 1.805 1.805 1.814 1.769 1.895 5,146,895 1.8136 -3.81%
2016-08-30 0 0.210 0.209 0.210 0.206 0.226 77,492,000 16,390,908 0.2115 1.877 1.868 1.877 1.841 2.020 8,671,258 1.8903 -4.11%
2016-08-29 0 0.219 0.220 0.221 0.208 0.241 184,241,600 41,981,875 0.2279 1.957 1.966 1.975 1.859 2.154 20,616,406 2.0363 2.82%
2016-08-26 0 0.213 0.214 0.215 0.183 0.222 378,694,600 79,502,070 0.2099 1.904 1.912 1.921 1.635 1.984 42,375,455 1.8761 17.68%
2016-08-25 0 0.181 0.181 0.182 0.175 0.181 6,596,000 1,177,120 0.1785 1.618 1.618 1.626 1.564 1.618 738,084 1.5948 2.84%
2016-08-24 0 0.176 0.175 0.176 0.171 0.182 16,457,600 2,878,107 0.1749 1.573 1.564 1.573 1.528 1.626 1,841,585 1.5628 -2.22%
2016-08-23 0 0.180 0.179 0.181 0.177 0.182 5,730,080 1,030,152 0.1798 1.609 1.600 1.618 1.582 1.626 641,189 1.6066 0.00%
2016-08-22 0 0.180 0.178 0.180 0.178 0.184 7,948,000 1,430,108 0.1799 1.609 1.591 1.609 1.591 1.644 889,371 1.6080 -1.10%
2016-08-19 0 0.182 0.182 0.183 0.175 0.187 18,146,400 3,293,754 0.1815 1.626 1.626 1.635 1.564 1.671 2,030,560 1.6221 -0.55%
2016-08-18 0 0.183 0.182 0.183 0.174 0.187 31,108,000 5,691,720 0.1830 1.635 1.626 1.635 1.555 1.671 3,480,947 1.6351 5.78%
2016-08-17 0 0.173 0.171 0.173 0.170 0.175 20,828,800 3,577,368 0.1718 1.546 1.528 1.546 1.519 1.564 2,330,717 1.5349 0.58%
2016-08-16 0 0.172 0.172 0.173 0.170 0.174 20,461,600 3,521,855 0.1721 1.537 1.537 1.546 1.519 1.555 2,289,628 1.5382 1.18%
2016-08-15 0 0.170 0.169 0.170 0.170 0.178 25,697,600 4,441,557 0.1728 1.519 1.510 1.519 1.519 1.591 2,875,529 1.5446 0.00%
2016-08-12 0 0.170 0.170 0.172 0.169 0.173 3,604,000 612,268 0.1699 1.519 1.519 1.537 1.510 1.546 403,283 1.5182 0.59%
2016-08-11 0 0.169 0.169 0.171 0.169 0.175 8,528,000 1,461,612 0.1714 1.510 1.510 1.528 1.510 1.564 954,273 1.5317 -0.59%
2016-08-10 0 0.170 0.170 0.172 0.170 0.174 9,580,000 1,642,464 0.1714 1.519 1.519 1.537 1.519 1.555 1,071,990 1.5322 -1.73%
2016-08-09 0 0.173 0.172 0.174 0.166 0.178 13,640,000 2,376,484 0.1742 1.546 1.537 1.555 1.483 1.591 1,526,299 1.5570 0.00%
2016-08-08 0 0.173 0.173 0.174 0.163 0.174 14,014,400 2,368,236 0.1690 1.546 1.546 1.555 1.457 1.555 1,568,194 1.5102 4.85%
2016-08-05 0 0.165 0.163 0.165 0.162 0.165 5,348,000 872,672 0.1632 1.475 1.457 1.475 1.448 1.475 598,435 1.4583 1.85%
2016-08-04 0 0.162 0.161 0.163 0.160 0.163 3,032,000 491,796 0.1622 1.448 1.439 1.457 1.430 1.457 339,277 1.4495 0.00%
2016-08-03 0 0.162 0.159 0.162 0.158 0.162 4,828,000 771,292 0.1598 1.448 1.421 1.448 1.412 1.448 540,247 1.4277 -0.61%
2016-08-01 0 0.163 0.162 0.163 0.160 0.164 7,018,400 1,141,532 0.1626 1.457 1.448 1.457 1.430 1.466 785,350 1.4535 1.24%
2016-07-29 0 0.161 0.160 0.161 0.159 0.163 10,908,800 1,745,095 0.1600 1.439 1.430 1.439 1.421 1.457 1,220,681 1.4296 0.00%
2016-07-28 0 0.161 0.161 0.163 0.160 0.165 4,820,000 782,324 0.1623 1.439 1.439 1.457 1.430 1.475 539,352 1.4505 0.00%
2016-07-27 0 0.161 0.161 0.163 0.160 0.165 15,860,000 2,564,220 0.1617 1.439 1.439 1.457 1.430 1.475 1,774,714 1.4449 -1.83%
2016-07-26 0 0.164 0.163 0.165 0.161 0.167 16,644,000 2,726,588 0.1638 1.466 1.457 1.475 1.439 1.492 1,862,443 1.4640 -0.61%
2016-07-25 0 0.165 0.165 0.167 0.165 0.173 7,772,000 1,300,040 0.1673 1.475 1.475 1.492 1.475 1.546 869,677 1.4949 -2.94%
2016-07-22 0 0.170 0.170 0.171 0.160 0.174 20,336,000 3,437,104 0.1690 1.519 1.519 1.528 1.430 1.555 2,275,573 1.5104 6.25%
2016-07-21 0 0.160 0.160 0.161 0.160 0.163 3,536,000 571,572 0.1616 1.430 1.430 1.439 1.430 1.457 395,674 1.4446 0.00%
2016-07-20 0 0.160 0.160 0.163 0.159 0.165 3,448,000 557,848 0.1618 1.430 1.430 1.457 1.421 1.475 385,827 1.4459 0.63%
2016-07-19 0 0.159 0.159 0.160 0.158 0.160 5,624,000 894,804 0.1591 1.421 1.421 1.430 1.412 1.430 629,319 1.4219 0.00%
2016-07-18 0 0.159 0.159 0.160 0.158 0.161 3,604,000 575,856 0.1598 1.421 1.421 1.430 1.412 1.439 403,283 1.4279 -0.63%
2016-07-15 0 0.160 0.160 0.161 0.160 0.164 8,244,000 1,332,412 0.1616 1.430 1.430 1.439 1.430 1.466 922,493 1.4444 -0.62%
2016-07-14 0 0.161 0.160 0.161 0.158 0.161 7,476,000 1,193,752 0.1597 1.439 1.430 1.439 1.412 1.439 836,555 1.4270 0.63%
2016-07-13 0 0.160 0.160 0.163 0.160 0.163 2,872,000 463,712 0.1615 1.430 1.430 1.457 1.430 1.457 321,373 1.4429 0.63%
2016-07-12 0 0.159 0.159 0.163 0.158 0.164 10,156,000 1,636,844 0.1612 1.421 1.421 1.457 1.412 1.466 1,136,444 1.4403 -2.45%
2016-07-11 0 0.163 0.161 0.164 0.162 0.164 6,552,000 1,070,476 0.1634 1.457 1.439 1.466 1.448 1.466 733,161 1.4601 0.00%
2016-07-08 0 0.163 0.162 0.163 0.162 0.164 4,521,000 737,751 0.1632 1.457 1.448 1.457 1.448 1.466 505,894 1.4583 -1.21%
2016-07-07 0 0.165 0.164 0.166 0.162 0.169 8,712,000 1,441,944 0.1655 1.475 1.466 1.483 1.448 1.510 974,862 1.4791 1.23%
2016-07-06 0 0.163 0.164 0.165 0.162 0.165 3,664,000 598,852 0.1634 1.457 1.466 1.475 1.448 1.475 409,997 1.4606 -1.81%
2016-07-05 0 0.166 0.164 0.167 0.164 0.170 8,186,100 1,373,246 0.1678 1.483 1.466 1.492 1.466 1.519 916,014 1.4992 -1.19%
2016-07-04 0 0.168 0.168 0.169 0.164 0.171 5,352,000 899,616 0.1681 1.501 1.501 1.510 1.466 1.528 598,882 1.5022 -0.59%
2016-06-30 0 0.169 0.168 0.169 0.164 0.171 19,992,800 3,346,628 0.1674 1.510 1.501 1.510 1.466 1.528 2,237,169 1.4959 4.32%
2016-06-29 0 0.162 0.161 0.164 0.162 0.180 54,460,610 9,279,668 0.1704 1.448 1.439 1.466 1.448 1.609 6,094,075 1.5227 -0.61%
2016-06-28 0 0.163 0.163 0.164 0.157 0.165 23,328,000 3,712,992 0.1592 1.457 1.457 1.466 1.403 1.475 2,610,374 1.4224 -1.21%
2016-06-27 0 0.165 0.164 0.165 0.158 0.165 3,380,000 547,804 0.1621 1.475 1.466 1.475 1.412 1.475 378,218 1.4484 0.61%
2016-06-24 0 0.164 0.162 0.165 0.159 0.168 12,340,000 2,012,892 0.1631 1.466 1.448 1.475 1.421 1.501 1,380,831 1.4577 -1.80%
2016-06-23 0 0.167 0.165 0.167 0.164 0.169 4,276,000 711,920 0.1665 1.492 1.475 1.492 1.466 1.510 478,479 1.4879 -0.60%
2016-06-22 0 0.168 0.168 0.169 0.165 0.172 2,944,000 497,820 0.1691 1.501 1.501 1.510 1.475 1.537 329,430 1.5112 -1.18%
2016-06-21 0 0.170 0.170 0.171 0.170 0.172 308,000 52,552 0.1706 1.519 1.519 1.528 1.519 1.537 34,465 1.5248 0.59%
2016-06-20 0 0.169 0.168 0.170 0.168 0.173 3,656,000 624,464 0.1708 1.510 1.501 1.519 1.501 1.546 409,102 1.5264 2.42%
2016-06-17 0 0.165 0.164 0.165 0.162 0.166 1,394,400 229,566 0.1646 1.475 1.466 1.475 1.448 1.483 156,032 1.4713 0.61%
2016-06-16 0 0.164 0.163 0.165 0.163 0.170 4,064,000 672,168 0.1654 1.466 1.457 1.475 1.457 1.519 454,757 1.4781 -2.96%
2016-06-15 0 0.169 0.168 0.169 0.167 0.170 916,000 154,380 0.1685 1.510 1.501 1.510 1.492 1.519 102,499 1.5062 0.00%
2016-06-14 0 0.169 0.167 0.169 0.166 0.170 7,332,000 1,232,468 0.1681 1.510 1.492 1.510 1.483 1.519 820,442 1.5022 0.00%
2016-06-13 0 0.169 0.168 0.170 0.167 0.176 11,380,000 1,938,784 0.1704 1.510 1.501 1.519 1.492 1.573 1,273,408 1.5225 -4.52%
2016-06-10 0 0.177 0.176 0.177 0.176 0.178 1,773,000 312,802 0.1764 1.582 1.573 1.582 1.573 1.591 198,396 1.5767 -1.12%
2016-06-08 0 0.179 0.177 0.180 0.175 0.181 10,056,000 1,787,968 0.1778 1.600 1.582 1.609 1.564 1.618 1,125,254 1.5889 -2.19%
2016-06-07 0 0.183 0.182 0.183 0.181 0.185 3,932,000 715,992 0.1821 1.635 1.626 1.635 1.618 1.653 439,986 1.6273 0.00%
2016-06-06 0 0.183 0.181 0.183 0.180 0.185 4,396,800 800,586 0.1821 1.635 1.618 1.635 1.609 1.653 491,996 1.6272 -1.08%
2016-06-03 0 0.185 0.184 0.186 0.183 0.186 964,000 177,888 0.1845 1.653 1.644 1.662 1.635 1.662 107,870 1.6491 0.00%
2016-06-02 0 0.185 0.185 0.186 0.180 0.186 5,175,943 944,237 0.1824 1.653 1.653 1.662 1.609 1.662 579,182 1.6303 0.54%
2016-06-01 0 0.184 0.184 0.185 0.184 0.190 7,200,000 1,351,408 0.1877 1.644 1.644 1.653 1.644 1.698 805,671 1.6774 -1.08%
2016-05-31 0 0.186 0.185 0.187 0.179 0.190 11,924,000 2,204,000 0.1848 1.662 1.653 1.671 1.600 1.698 1,334,281 1.6518 3.91%
2016-05-30 0 0.179 0.178 0.180 0.174 0.180 9,630,400 1,699,676 0.1765 1.600 1.591 1.609 1.555 1.609 1,077,630 1.5772 0.00%
2016-05-27 0 0.179 0.179 0.180 0.176 0.180 1,210,400 215,648 0.1782 1.600 1.600 1.609 1.573 1.609 135,442 1.5922 1.13%
2016-05-26 0 0.177 0.177 0.178 0.176 0.180 3,120,000 554,820 0.1778 1.582 1.582 1.591 1.573 1.609 349,124 1.5892 -0.56%
2016-05-25 0 0.178 0.178 0.179 0.177 0.180 4,008,000 715,848 0.1786 1.591 1.591 1.600 1.582 1.609 448,490 1.5961 1.14%
2016-05-24 0 0.176 0.176 0.177 0.174 0.177 1,684,000 296,712 0.1762 1.573 1.573 1.582 1.555 1.582 188,438 1.5746 0.57%
2016-05-23 0 0.175 0.174 0.177 0.173 0.178 6,194,400 1,084,622 0.1751 1.564 1.555 1.582 1.546 1.591 693,146 1.5648 -2.23%
2016-05-20 0 0.179 0.179 0.180 0.178 0.183 3,896,000 701,780 0.1801 1.600 1.600 1.609 1.591 1.635 435,958 1.6097 -0.56%
2016-05-19 0 0.180 0.180 0.182 0.174 0.181 1,987,200 356,236 0.1793 1.609 1.609 1.626 1.555 1.618 222,365 1.6020 0.00%
2016-05-18 0 0.180 0.179 0.180 0.176 0.182 3,739,200 669,568 0.1791 1.609 1.600 1.609 1.573 1.626 418,412 1.6003 -1.64%
2016-05-17 0 0.183 0.181 0.182 0.178 0.185 4,496,000 821,400 0.1827 1.635 1.618 1.626 1.591 1.653 503,097 1.6327 1.67%
2016-05-16 0 0.180 0.180 0.182 0.179 0.184 5,316,000 963,744 0.1813 1.609 1.609 1.626 1.600 1.644 594,854 1.6201 0.00%
2016-05-13 0 0.180 0.180 0.183 0.179 0.184 904,000 162,624 0.1799 1.609 1.609 1.635 1.600 1.644 101,156 1.6076 -2.17%
2016-05-12 0 0.184 0.180 0.184 0.180 0.184 4,896,000 887,536 0.1813 1.644 1.609 1.644 1.609 1.644 547,856 1.6200 0.55%
2016-05-11 0 0.183 0.182 0.187 0.182 0.187 3,167,200 581,303 0.1835 1.635 1.626 1.671 1.626 1.671 354,406 1.6402 0.55%
2016-05-10 0 0.182 0.180 0.183 0.179 0.184 7,380,000 1,338,900 0.1814 1.626 1.609 1.635 1.600 1.644 825,813 1.6213 -0.55%
2016-05-09 0 0.183 0.182 0.184 0.182 0.190 9,878,398 1,828,036 0.1851 1.635 1.626 1.644 1.626 1.698 1,105,380 1.6538 -1.08%
2016-05-06 0 0.185 0.185 0.187 0.183 0.190 8,220,000 1,531,408 0.1863 1.653 1.653 1.671 1.635 1.698 919,808 1.6649 -1.60%
2016-05-05 0 0.188 0.187 0.190 0.186 0.190 3,960,000 743,396 0.1877 1.680 1.671 1.698 1.662 1.698 443,119 1.6776 1.08%
2016-05-04 0 0.186 0.185 0.188 0.185 0.194 10,588,000 1,979,164 0.1869 1.662 1.653 1.680 1.653 1.734 1,184,784 1.6705 -2.11%
2016-05-03 0 0.190 0.189 0.191 0.185 0.194 15,512,000 2,938,872 0.1895 1.698 1.689 1.707 1.653 1.734 1,735,774 1.6931 1.06%
2016-04-29 0 0.188 0.187 0.189 0.187 0.194 7,084,000 1,359,708 0.1919 1.680 1.671 1.689 1.671 1.734 792,691 1.7153 -5.05%
2016-04-28 0 0.198 0.194 0.198 0.192 0.201 8,723,200 1,729,416 0.1983 1.769 1.734 1.769 1.716 1.796 976,115 1.7717 1.02%
2016-04-27 0 0.196 0.195 0.196 0.195 0.204 12,260,000 2,448,152 0.1997 1.752 1.743 1.752 1.743 1.823 1,371,879 1.7845 -3.92%
2016-04-26 0 0.204 0.204 0.207 0.201 0.218 28,420,000 5,849,040 0.2058 1.823 1.823 1.850 1.796 1.948 3,180,163 1.8392 -4.67%
2016-04-25 0 0.214 0.211 0.213 0.211 0.226 14,088,000 3,076,672 0.2184 1.912 1.886 1.904 1.886 2.020 1,576,430 1.9517 -0.93%
2016-04-22 0 0.216 0.214 0.215 0.208 0.216 5,596,000 1,183,092 0.2114 1.930 1.912 1.921 1.859 1.930 626,185 1.8894 1.41%
2016-04-21 0 0.213 0.211 0.213 0.208 0.215 6,968,000 1,480,556 0.2125 1.904 1.886 1.904 1.859 1.921 779,711 1.8989 0.95%
2016-04-20 0 0.211 0.206 0.210 0.203 0.211 8,476,000 1,751,900 0.2067 1.886 1.841 1.877 1.814 1.886 948,454 1.8471 -0.47%
2016-04-19 0 0.212 0.210 0.212 0.207 0.217 19,368,000 4,101,196 0.2118 1.895 1.877 1.895 1.850 1.939 2,167,255 1.8923 3.92%
2016-04-18 0 0.204 0.202 0.204 0.190 0.204 7,256,000 1,451,620 0.2001 1.823 1.805 1.823 1.698 1.823 811,937 1.7878 2.00%
2016-04-15 0 0.200 0.200 0.203 0.199 0.209 7,988,000 1,630,932 0.2042 1.787 1.787 1.814 1.778 1.868 893,847 1.8246 -0.99%
2016-04-14 0 0.202 0.201 0.203 0.193 0.205 6,197,600 1,251,688 0.2020 1.805 1.796 1.814 1.725 1.832 693,504 1.8049 3.06%
2016-04-13 0 0.196 0.195 0.198 0.194 0.200 6,162,400 1,217,051 0.1975 1.752 1.743 1.769 1.734 1.787 689,565 1.7650 -1.01%
2016-04-12 0 0.198 0.196 0.198 0.182 0.202 18,428,000 3,578,780 0.1942 1.769 1.752 1.769 1.626 1.805 2,062,070 1.7355 8.79%
2016-04-11 0 0.182 0.179 0.183 0.171 0.185 4,908,000 869,592 0.1772 1.626 1.600 1.635 1.528 1.653 549,199 1.5834 1.11%
2016-04-08 0 0.180 0.178 0.180 0.175 0.183 9,376,000 1,667,152 0.1778 1.609 1.591 1.609 1.564 1.635 1,049,163 1.5890 0.00%
2016-04-07 0 0.180 0.180 0.183 0.178 0.183 8,360,000 1,516,120 0.1814 1.609 1.609 1.635 1.591 1.635 935,474 1.6207 -1.64%
2016-04-06 0 0.183 0.183 0.186 0.178 0.189 2,704,000 498,188 0.1842 1.635 1.635 1.662 1.591 1.689 302,574 1.6465 -1.61%
2016-04-05 0 0.186 0.185 0.187 0.185 0.191 8,300,000 1,556,375 0.1875 1.662 1.653 1.671 1.653 1.707 928,760 1.6758 -5.58%
2016-04-01 0 0.197 0.195 0.197 0.191 0.204 6,640,000 1,300,828 0.1959 1.761 1.743 1.761 1.707 1.823 743,008 1.7508 -2.48%
2016-03-31 0 0.202 0.200 0.202 0.194 0.202 6,232,000 1,234,508 0.1981 1.805 1.787 1.805 1.734 1.805 697,353 1.7703 1.00%
2016-03-30 0 0.200 0.199 0.200 0.196 0.202 4,384,000 869,232 0.1983 1.787 1.778 1.787 1.752 1.805 490,564 1.7719 0.00%
2016-03-29 0 0.200 0.195 0.200 0.195 0.202 4,548,000 907,944 0.1996 1.787 1.743 1.787 1.743 1.805 508,916 1.7841 0.50%
2016-03-24 0 0.199 0.199 0.200 0.198 0.213 24,500,000 4,952,908 0.2022 1.778 1.778 1.787 1.769 1.904 2,741,520 1.8066 -9.55%
2016-03-23 0 0.220 0.221 0.222 0.219 0.229 5,720,000 1,275,904 0.2231 1.966 1.975 1.984 1.957 2.046 640,061 1.9934 -1.35%
2016-03-22 0 0.223 0.222 0.225 0.222 0.233 9,412,000 2,119,560 0.2252 1.993 1.984 2.011 1.984 2.082 1,053,191 2.0125 -3.04%
2016-03-21 0 0.230 0.230 0.232 0.212 0.240 33,328,100 7,567,922 0.2271 2.055 2.055 2.073 1.895 2.145 3,729,373 2.0293 4.55%
2016-03-18 0 0.220 0.219 0.221 0.199 0.224 24,368,000 5,246,900 0.2153 1.966 1.957 1.975 1.778 2.002 2,726,749 1.9242 10.00%
2016-03-17 0 0.200 0.198 0.200 0.193 0.201 3,356,000 663,996 0.1979 1.787 1.769 1.787 1.725 1.796 375,532 1.7681 4.71%
2016-03-16 0 0.191 0.191 0.194 0.190 0.196 3,216,000 615,312 0.1913 1.707 1.707 1.734 1.698 1.752 359,866 1.7098 -2.55%
2016-03-15 0 0.196 0.194 0.197 0.190 0.201 1,016,000 198,352 0.1952 1.752 1.734 1.761 1.698 1.796 113,689 1.7447 -1.51%
2016-03-14 0 0.199 0.200 0.201 0.198 0.204 5,728,000 1,148,724 0.2005 1.778 1.787 1.796 1.769 1.823 640,956 1.7922 -1.00%
2016-03-11 0 0.201 0.200 0.201 0.198 0.204 4,032,000 808,872 0.2006 1.796 1.787 1.796 1.769 1.823 451,176 1.7928 0.50%
2016-03-10 0 0.200 0.199 0.200 0.198 0.207 6,932,000 1,391,348 0.2007 1.787 1.778 1.787 1.769 1.850 775,682 1.7937 2.04%
2016-03-09 0 0.196 0.195 0.199 0.194 0.198 2,502,400 489,956 0.1958 1.752 1.743 1.778 1.734 1.769 280,015 1.7497 -1.51%
2016-03-08 0 0.199 0.196 0.200 0.192 0.201 10,336,000 2,027,664 0.1962 1.778 1.752 1.787 1.716 1.796 1,156,586 1.7531 -1.00%
2016-03-07 0 0.201 0.201 0.203 0.196 0.206 14,180,000 2,860,908 0.2018 1.796 1.796 1.814 1.752 1.841 1,586,724 1.8030 -0.50%
2016-03-04 0 0.202 0.202 0.204 0.195 0.207 16,292,800 3,299,058 0.2025 1.805 1.805 1.823 1.743 1.850 1,823,144 1.8095 4.12%
2016-03-03 0 0.194 0.194 0.197 0.190 0.206 19,376,000 3,816,836 0.1970 1.734 1.734 1.761 1.698 1.841 2,168,150 1.7604 -2.51%
2016-03-02 0 0.199 0.199 0.200 0.176 0.211 84,086,400 16,832,831 0.2002 1.778 1.778 1.787 1.573 1.886 9,409,164 1.7890 13.71%
2016-03-01 0 0.175 0.172 0.176 0.160 0.175 7,360,000 1,230,020 0.1671 1.564 1.537 1.573 1.430 1.564 823,575 1.4935 0.57%
2016-02-29 0 0.174 0.172 0.174 0.170 0.177 4,572,000 786,464 0.1720 1.555 1.537 1.555 1.519 1.582 511,601 1.5373 -2.25%
2016-02-26 0 0.178 0.177 0.178 0.172 0.179 3,088,000 545,728 0.1767 1.591 1.582 1.591 1.537 1.600 345,543 1.5793 3.49%
2016-02-25 0 0.172 0.172 0.173 0.172 0.181 7,256,000 1,278,020 0.1761 1.537 1.537 1.546 1.537 1.618 811,937 1.5740 -4.97%
2016-02-24 0 0.181 0.181 0.182 0.177 0.186 6,572,000 1,189,792 0.1810 1.618 1.618 1.626 1.582 1.662 735,399 1.6179 -0.55%
2016-02-23 0 0.182 0.182 0.184 0.181 0.188 6,792,000 1,252,652 0.1844 1.626 1.626 1.644 1.618 1.680 760,016 1.6482 -3.19%
2016-02-22 0 0.188 0.188 0.191 0.185 0.192 8,520,000 1,604,072 0.1883 1.680 1.680 1.707 1.653 1.716 953,377 1.6825 3.30%
2016-02-19 0 0.182 0.183 0.185 0.180 0.188 11,564,000 2,127,748 0.1840 1.626 1.635 1.653 1.609 1.680 1,293,997 1.6443 -3.19%
2016-02-18 0 0.188 0.185 0.188 0.170 0.188 9,572,000 1,724,108 0.1801 1.680 1.653 1.680 1.519 1.680 1,071,095 1.6097 10.59%
2016-02-17 0 0.170 0.168 0.176 0.169 0.181 6,432,000 1,131,968 0.1760 1.519 1.501 1.573 1.510 1.618 719,733 1.5728 0.59%
2016-02-16 0 0.169 0.169 0.173 0.166 0.177 6,876,000 1,178,584 0.1714 1.510 1.510 1.546 1.483 1.582 769,416 1.5318 1.20%
2016-02-15 0 0.167 0.167 0.168 0.161 0.169 3,384,000 564,348 0.1668 1.492 1.492 1.501 1.439 1.510 378,665 1.4904 4.37%
2016-02-12 0 0.160 0.160 0.163 0.160 0.169 5,952,000 981,348 0.1649 1.430 1.430 1.457 1.430 1.510 666,021 1.4734 -3.61%
2016-02-11 0 0.166 0.166 0.168 0.165 0.172 7,350,400 1,229,971 0.1673 1.483 1.483 1.501 1.475 1.537 822,501 1.4954 -6.74%
2016-02-05 0 0.178 0.176 0.178 0.176 0.185 3,648,000 654,904 0.1795 1.591 1.573 1.591 1.573 1.653 408,207 1.6043 -0.56%
2016-02-04 0 0.179 0.179 0.182 0.176 0.182 7,281,600 1,301,396 0.1787 1.600 1.600 1.626 1.573 1.626 814,802 1.5972 2.87%
2016-02-03 0 0.174 0.174 0.176 0.172 0.181 4,068,000 717,380 0.1763 1.555 1.555 1.573 1.537 1.618 455,204 1.5760 -3.33%
2016-02-02 0 0.180 0.178 0.184 0.172 0.183 11,058,400 1,973,878 0.1785 1.609 1.591 1.644 1.537 1.635 1,237,421 1.5952 1.12%
2016-02-01 0 0.178 0.177 0.180 0.177 0.188 4,576,000 829,740 0.1813 1.591 1.582 1.609 1.582 1.680 512,049 1.6204 -4.30%
2016-01-29 0 0.186 0.186 0.188 0.182 0.190 6,448,000 1,208,916 0.1875 1.662 1.662 1.680 1.626 1.698 721,523 1.6755 1.64%
2016-01-28 0 0.183 0.182 0.184 0.180 0.186 12,900,000 2,364,996 0.1833 1.635 1.626 1.644 1.609 1.662 1,443,494 1.6384 -1.08%
2016-01-27 0 0.185 0.182 0.186 0.168 0.186 27,990,000 4,855,600 0.1735 1.653 1.626 1.662 1.501 1.662 3,132,046 1.5503 6.94%
2016-01-26 0 0.173 0.171 0.174 0.171 0.180 8,972,000 1,579,880 0.1761 1.546 1.528 1.555 1.528 1.609 1,003,956 1.5737 -5.46%
2016-01-25 0 0.183 0.183 0.185 0.182 0.193 16,868,000 3,142,360 0.1863 1.635 1.635 1.653 1.626 1.725 1,887,508 1.6648 2.81%
2016-01-22 0 0.178 0.178 0.179 0.170 0.185 29,536,000 5,270,624 0.1784 1.591 1.591 1.600 1.519 1.653 3,305,042 1.5947 4.71%
2016-01-21 0 0.170 0.170 0.171 0.167 0.217 59,060,000 10,818,792 0.1832 1.519 1.519 1.528 1.492 1.939 6,608,741 1.6370 -19.81%
2016-01-20 0 0.212 0.211 0.214 0.207 0.220 11,940,000 2,513,488 0.2105 1.895 1.886 1.912 1.850 1.966 1,336,071 1.8813 -6.61%
2016-01-19 0 0.227 0.224 0.227 0.202 0.228 6,054,400 1,344,924 0.2221 2.029 2.002 2.029 1.805 2.038 677,480 1.9852 6.57%
2016-01-18 0 0.213 0.212 0.213 0.207 0.215 9,088,000 1,926,804 0.2120 1.904 1.895 1.904 1.850 1.921 1,016,936 1.8947 -0.47%
2016-01-15 0 0.214 0.213 0.218 0.213 0.225 12,220,700 2,661,703 0.2178 1.912 1.904 1.948 1.904 2.011 1,367,481 1.9464 -3.60%
2016-01-14 0 0.222 0.221 0.225 0.212 0.230 19,992,000 4,432,728 0.2217 1.984 1.975 2.011 1.895 2.055 2,237,080 1.9815 -3.90%
2016-01-13 0 0.231 0.231 0.237 0.230 0.250 19,136,000 4,511,128 0.2357 2.064 2.064 2.118 2.055 2.234 2,141,295 2.1067 -2.53%
2016-01-12 0 0.237 0.234 0.237 0.230 0.255 12,160,000 2,943,588 0.2421 2.118 2.091 2.118 2.055 2.279 1,360,689 2.1633 -4.82%
2016-01-11 0 0.249 0.249 0.255 0.248 0.265 34,700,000 8,794,188 0.2534 2.225 2.225 2.279 2.216 2.368 3,882,887 2.2649 -7.78%
2016-01-08 0 0.270 0.265 0.270 0.265 0.275 5,844,000 1,567,940 0.2683 2.413 2.368 2.413 2.368 2.458 653,936 2.3977 1.89%
2016-01-07 0 0.265 0.265 0.270 0.265 0.285 28,516,000 7,717,660 0.2706 2.368 2.368 2.413 2.368 2.547 3,190,905 2.4186 -7.02%
2016-01-06 0 0.285 0.285 0.290 0.280 0.290 4,124,800 1,181,576 0.2865 2.547 2.547 2.592 2.502 2.592 461,560 2.5600 -1.72%
2016-01-05 0 0.290 0.285 0.290 0.285 0.290 3,100,000 883,540 0.2850 2.592 2.547 2.592 2.547 2.592 346,886 2.5471 1.75%
2016-01-04 0 0.285 0.285 0.290 0.280 0.310 16,896,800 4,972,516 0.2943 2.547 2.547 2.592 2.502 2.770 1,890,731 2.6299 -9.52%
2015-12-31 0 0.315 0.310 0.315 0.310 0.320 3,390,800 1,054,960 0.3111 2.815 2.770 2.815 2.770 2.860 379,426 2.7804 -1.56%
2015-12-30 0 0.320 0.315 0.320 0.305 0.335 28,093,600 9,038,880 0.3217 2.860 2.815 2.860 2.726 2.994 3,143,639 2.8753 6.67%
2015-12-29 0 0.300 0.300 0.305 0.295 0.300 8,704,000 2,600,340 0.2988 2.681 2.681 2.726 2.636 2.681 973,967 2.6698 3.45%
2015-12-28 0 0.290 0.285 0.295 0.285 0.295 5,100,000 1,484,660 0.2911 2.592 2.547 2.636 2.547 2.636 570,684 2.6015 -3.33%
2015-12-24 0 0.300 0.295 0.300 0.295 0.300 2,792,800 830,520 0.2974 2.681 2.636 2.681 2.636 2.681 312,511 2.6576 1.69%
2015-12-23 0 0.295 0.290 0.295 0.290 0.300 5,734,200 1,711,069 0.2984 2.636 2.592 2.636 2.592 2.681 641,650 2.6667 0.00%
2015-12-22 0 0.295 0.290 0.300 0.275 0.300 10,896,000 3,124,820 0.2868 2.636 2.592 2.681 2.458 2.681 1,219,249 2.5629 5.36%
2015-12-21 0 0.280 0.275 0.280 0.275 0.280 3,028,000 844,880 0.2790 2.502 2.458 2.502 2.458 2.502 338,829 2.4935 1.82%
2015-12-18 0 0.275 0.270 0.280 0.270 0.275 1,836,000 502,220 0.2735 2.458 2.413 2.502 2.413 2.458 205,446 2.4445 0.00%
2015-12-17 0 0.275 0.275 0.280 0.275 0.285 5,872,000 1,622,420 0.2763 2.458 2.458 2.502 2.458 2.547 657,069 2.4692 -1.79%
2015-12-16 0 0.280 0.275 0.280 0.275 0.280 10,700,000 2,966,840 0.2773 2.502 2.458 2.502 2.458 2.502 1,197,317 2.4779 0.00%
2015-12-15 0 0.280 0.270 0.280 0.265 0.280 3,008,800 829,248 0.2756 2.502 2.413 2.502 2.368 2.502 336,681 2.4630 3.70%
2015-12-14 0 0.270 0.270 0.275 0.255 0.275 6,412,800 1,698,064 0.2648 2.413 2.413 2.458 2.279 2.458 717,584 2.3664 0.00%
2015-12-11 0 0.270 0.270 0.275 0.265 0.275 5,952,000 1,600,580 0.2689 2.413 2.413 2.458 2.368 2.458 666,021 2.4032 0.00%
2015-12-10 0 0.270 0.270 0.275 0.270 0.280 5,832,800 1,605,884 0.2753 2.413 2.413 2.458 2.413 2.502 652,683 2.4604 -1.82%
2015-12-09 0 0.275 0.275 0.285 0.275 0.280 2,732,000 764,740 0.2799 2.458 2.458 2.547 2.458 2.502 305,707 2.5015 -3.51%
2015-12-08 0 0.285 0.280 0.285 0.280 0.290 3,516,800 999,676 0.2843 2.547 2.502 2.547 2.502 2.592 393,526 2.5403 -1.72%
2015-12-07 0 0.290 0.285 0.290 0.285 0.295 4,004,000 1,166,300 0.2913 2.592 2.547 2.592 2.547 2.636 448,043 2.6031 0.00%
2015-12-04 0 0.290 0.285 0.290 0.280 0.295 12,504,000 3,590,660 0.2872 2.592 2.547 2.592 2.502 2.636 1,399,182 2.5663 3.57%
2015-12-03 0 0.280 0.280 0.285 0.280 0.285 6,036,000 1,701,240 0.2818 2.502 2.502 2.547 2.502 2.547 675,421 2.5188 0.00%
2015-12-02 0 0.280 0.280 0.285 0.280 0.290 2,688,000 763,220 0.2839 2.502 2.502 2.547 2.502 2.592 300,784 2.5374 0.00%
2015-12-01 0 0.280 0.280 0.285 0.280 0.285 4,680,000 1,322,460 0.2826 2.502 2.502 2.547 2.502 2.547 523,686 2.5253 1.82%
2015-11-30 0 0.275 0.275 0.285 0.275 0.290 11,276,000 3,146,660 0.2791 2.458 2.458 2.547 2.458 2.592 1,261,770 2.4938 -1.79%
2015-11-27 0 0.280 0.280 0.285 0.280 0.290 12,272,000 3,470,460 0.2828 2.502 2.502 2.547 2.502 2.592 1,373,222 2.5272 -5.08%
2015-11-26 0 0.295 0.290 0.295 0.290 0.300 2,740,000 803,660 0.2933 2.636 2.592 2.636 2.592 2.681 306,603 2.6212 0.00%
2015-11-25 0 0.295 0.290 0.300 0.290 0.295 1,641,600 484,192 0.2950 2.636 2.592 2.681 2.592 2.636 183,693 2.6359 -1.67%
2015-11-24 0 0.300 0.295 0.300 0.295 0.300 2,384,000 713,940 0.2995 2.681 2.636 2.681 2.636 2.681 266,767 2.6763 -1.64%
2015-11-23 0 0.305 0.300 0.305 0.300 0.305 3,452,000 1,045,460 0.3029 2.726 2.681 2.726 2.681 2.726 386,275 2.7065 0.00%
2015-11-20 0 0.305 0.300 0.305 0.300 0.310 6,912,000 2,092,220 0.3027 2.726 2.681 2.726 2.681 2.770 773,444 2.7051 0.00%
2015-11-19 0 0.305 0.300 0.310 0.290 0.315 13,992,000 4,241,560 0.3031 2.726 2.681 2.770 2.592 2.815 1,565,687 2.7091 5.17%
2015-11-18 0 0.290 0.290 0.295 0.290 0.300 1,800,000 528,080 0.2934 2.592 2.592 2.636 2.592 2.681 201,418 2.6218 -1.69%
2015-11-17 0 0.295 0.295 0.300 0.295 0.300 3,652,000 1,077,540 0.2951 2.636 2.636 2.681 2.636 2.681 408,654 2.6368 1.72%
2015-11-16 0 0.290 0.290 0.295 0.280 0.295 28,844,000 8,227,860 0.2853 2.592 2.592 2.636 2.502 2.636 3,227,608 2.5492 -3.33%
2015-11-13 0 0.300 0.300 0.305 0.295 0.310 17,624,000 5,261,320 0.2985 2.681 2.681 2.726 2.636 2.770 1,972,104 2.6679 -3.23%
2015-11-12 0 0.310 0.310 0.315 0.305 0.315 5,852,000 1,817,780 0.3106 2.770 2.770 2.815 2.726 2.815 654,832 2.7760 1.64%
2015-11-11 0 0.305 0.305 0.310 0.300 0.310 6,160,000 1,879,580 0.3051 2.726 2.726 2.770 2.681 2.770 689,296 2.7268 0.00%
2015-11-10 0 0.305 0.305 0.315 0.305 0.320 19,564,000 6,059,940 0.3097 2.726 2.726 2.815 2.726 2.860 2,189,187 2.7681 -3.17%
2015-11-09 0 0.315 0.310 0.320 0.310 0.325 26,911,200 8,567,900 0.3184 2.815 2.770 2.860 2.770 2.904 3,011,330 2.8452 -1.56%
2015-11-06 0 0.320 0.320 0.325 0.315 0.330 10,224,000 3,282,560 0.3211 2.860 2.860 2.904 2.815 2.949 1,144,053 2.8692 -1.54%
2015-11-05 0 0.325 0.320 0.330 0.325 0.340 11,236,000 3,700,500 0.3293 2.904 2.860 2.949 2.904 3.038 1,257,294 2.9432 -2.99%
2015-11-04 0 0.335 0.335 0.340 0.320 0.340 16,048,000 5,343,980 0.3330 2.994 2.994 3.038 2.860 3.038 1,795,751 2.9759 4.69%
2015-11-03 0 0.320 0.320 0.325 0.315 0.325 5,316,000 1,708,760 0.3214 2.860 2.860 2.904 2.815 2.904 594,854 2.8726 1.59%
2015-11-02 0 0.315 0.315 0.320 0.315 0.325 8,826,400 2,789,920 0.3161 2.815 2.815 2.860 2.815 2.904 987,663 2.8248 -3.08%
2015-10-30 0 0.325 0.320 0.330 0.320 0.330 8,680,000 2,796,400 0.3222 2.904 2.860 2.949 2.860 2.949 971,281 2.8791 0.00%
2015-10-29 0 0.325 0.325 0.330 0.325 0.335 7,866,400 2,582,252 0.3283 2.904 2.904 2.949 2.904 2.994 880,240 2.9336 -1.52%
2015-10-28 0 0.330 0.330 0.340 0.330 0.345 7,889,600 2,634,884 0.3340 2.949 2.949 3.038 2.949 3.083 882,836 2.9846 -2.94%
2015-10-27 0 0.340 0.335 0.345 0.330 0.345 14,977,600 5,040,496 0.3365 3.038 2.994 3.083 2.949 3.083 1,675,975 3.0075 1.49%
2015-10-26 0 0.335 0.335 0.340 0.335 0.360 23,329,600 8,034,448 0.3444 2.994 2.994 3.038 2.994 3.217 2,610,553 3.0777 -5.63%
2015-10-23 0 0.355 0.355 0.360 0.345 0.365 17,624,000 6,251,860 0.3547 3.173 3.173 3.217 3.083 3.262 1,972,104 3.1701 0.00%
2015-10-22 0 0.355 0.350 0.355 0.335 0.360 37,939,200 13,238,272 0.3489 3.173 3.128 3.173 2.994 3.217 4,245,349 3.1183 4.41%
2015-10-20 0 0.340 0.335 0.340 0.325 0.340 9,879,200 3,278,836 0.3319 3.038 2.994 3.038 2.904 3.038 1,105,470 2.9660 3.03%
2015-10-19 0 0.330 0.330 0.335 0.330 0.345 9,320,000 3,131,500 0.3360 2.949 2.949 2.994 2.949 3.083 1,042,896 3.0027 -1.49%
2015-10-16 0 0.335 0.335 0.340 0.335 0.360 53,008,000 18,591,100 0.3507 2.994 2.994 3.038 2.994 3.217 5,931,529 3.1343 -2.90%
2015-10-15 0 0.345 0.345 0.350 0.320 0.350 39,708,000 13,401,640 0.3375 3.083 3.083 3.128 2.860 3.128 4,443,276 3.0162 7.81%
2015-10-14 0 0.320 0.320 0.325 0.320 0.345 20,612,000 6,791,800 0.3295 2.860 2.860 2.904 2.860 3.083 2,306,457 2.9447 -4.48%
2015-10-13 0 0.335 0.330 0.335 0.305 0.340 63,328,000 20,682,440 0.3266 2.994 2.949 2.994 2.726 3.038 7,086,324 2.9186 8.06%
2015-10-12 0 0.310 0.305 0.310 0.305 0.325 24,588,000 7,696,780 0.3130 2.770 2.726 2.770 2.726 2.904 2,751,367 2.7974 1.64%
2015-10-09 0 0.305 0.300 0.305 0.300 0.315 19,035,200 5,869,144 0.3083 2.726 2.681 2.726 2.681 2.815 2,130,015 2.7554 -1.61%
2015-10-08 0 0.310 0.305 0.310 0.305 0.320 12,788,000 3,980,180 0.3112 2.770 2.726 2.770 2.726 2.860 1,430,961 2.7815 -3.12%
2015-10-07 0 0.320 0.315 0.320 0.305 0.320 20,168,000 6,342,668 0.3145 2.860 2.815 2.860 2.726 2.860 2,256,774 2.8105 3.23%
2015-10-06 0 0.310 0.305 0.310 0.300 0.315 16,160,000 4,952,460 0.3065 2.770 2.726 2.770 2.681 2.815 1,808,284 2.7388 -1.59%
2015-10-05 0 0.315 0.310 0.315 0.305 0.330 27,756,000 8,662,240 0.3121 2.815 2.770 2.815 2.726 2.949 3,105,862 2.7890 -1.56%
2015-10-02 0 0.320 0.315 0.320 0.290 0.325 71,220,000 22,240,480 0.3123 2.860 2.815 2.860 2.592 2.904 7,969,429 2.7907 10.34%
2015-09-30 0 0.290 0.290 0.295 0.285 0.300 15,960,000 4,653,560 0.2916 2.592 2.592 2.636 2.547 2.681 1,785,904 2.6057 0.00%
2015-09-29 0 0.290 0.285 0.290 0.275 0.290 25,276,000 7,163,620 0.2834 2.592 2.547 2.592 2.458 2.592 2,828,353 2.5328 -3.33%
2015-09-25 0 0.300 0.295 0.300 0.285 0.305 50,340,000 15,028,600 0.2985 2.681 2.636 2.681 2.547 2.726 5,632,983 2.6680 7.14%
2015-09-24 0 0.280 0.280 0.285 0.280 0.300 17,624,000 5,093,940 0.2890 2.502 2.502 2.547 2.502 2.681 1,972,104 2.5830 -3.45%
2015-09-23 0 0.290 0.290 0.295 0.280 0.310 49,092,000 14,392,940 0.2932 2.592 2.592 2.636 2.502 2.770 5,493,334 2.6201 -4.92%
2015-09-22 0 0.305 0.300 0.305 0.265 0.320 180,404,000 54,151,460 0.3002 2.726 2.681 2.726 2.368 2.860 20,186,983 2.6825 15.09%
2015-09-21 0 0.265 0.260 0.265 0.255 0.265 12,968,000 3,391,040 0.2615 2.368 2.324 2.368 2.279 2.368 1,451,103 2.3369 0.00%
2015-09-18 0 0.265 0.260 0.265 0.255 0.275 49,968,800 13,199,676 0.2642 2.368 2.324 2.368 2.279 2.458 5,591,447 2.3607 -1.85%
2015-09-17 0 0.270 0.270 0.275 0.270 0.285 33,344,000 9,259,980 0.2777 2.413 2.413 2.458 2.413 2.547 3,731,152 2.4818 -5.26%
2015-09-16 0 0.285 0.280 0.285 0.275 0.290 33,556,000 9,420,400 0.2807 2.547 2.502 2.547 2.458 2.592 3,754,875 2.5088 1.79%
2015-09-15 0 0.280 0.275 0.280 0.275 0.280 3,236,000 903,460 0.2792 2.502 2.458 2.502 2.458 2.502 362,104 2.4950 -1.75%
2015-09-14 0 0.285 0.275 0.285 0.275 0.290 10,416,000 2,935,360 0.2818 2.547 2.458 2.547 2.458 2.592 1,165,537 2.5185 0.00%
2015-09-11 0 0.285 0.280 0.285 0.280 0.295 19,184,000 5,539,584 0.2888 2.547 2.502 2.547 2.502 2.636 2,146,666 2.5806 1.79%
2015-09-10 0 0.280 0.280 0.285 0.280 0.290 23,488,000 6,667,740 0.2839 2.502 2.502 2.547 2.502 2.592 2,628,278 2.5369 -5.08%
2015-09-09 0 0.295 0.290 0.295 0.285 0.305 58,580,000 17,312,896 0.2955 2.636 2.592 2.636 2.547 2.726 6,555,029 2.6412 1.72%
2015-09-08 0 0.290 0.290 0.295 0.270 0.295 26,368,000 7,557,780 0.2866 2.592 2.592 2.636 2.413 2.636 2,950,546 2.5615 3.57%
2015-09-07 0 0.280 0.275 0.280 0.270 0.280 11,028,000 3,045,200 0.2761 2.502 2.458 2.502 2.413 2.502 1,234,019 2.4677 0.00%
2015-09-04 0 0.280 0.270 0.280 0.270 0.285 7,396,000 2,057,860 0.2782 2.502 2.413 2.502 2.413 2.547 827,603 2.4865 0.00%
2015-09-02 0 0.280 0.280 0.285 0.275 0.295 28,256,000 7,996,840 0.2830 2.502 2.502 2.547 2.458 2.636 3,161,811 2.5292 -3.45%
2015-09-01 0 0.290 0.285 0.300 0.280 0.300 34,784,000 10,102,760 0.2904 2.592 2.547 2.681 2.502 2.681 3,892,286 2.5956 -3.33%
2015-08-31 0 0.300 0.295 0.300 0.285 0.300 24,896,800 7,273,440 0.2921 2.681 2.636 2.681 2.547 2.681 2,785,921 2.6108 0.00%
2015-08-28 0 0.300 0.300 0.305 0.270 0.310 124,544,000 36,243,000 0.2910 2.681 2.681 2.726 2.413 2.770 13,936,319 2.6006 1.69%
2015-08-27 0 0.295 0.290 0.300 0.280 0.300 22,732,000 6,548,520 0.2881 2.636 2.592 2.681 2.502 2.681 2,543,683 2.5744 9.26%
2015-08-26 0 0.270 0.270 0.275 0.270 0.290 20,452,000 5,665,360 0.2770 2.413 2.413 2.458 2.413 2.592 2,288,553 2.4755 -3.57%
2015-08-25 0 0.280 0.275 0.285 0.270 0.305 15,902,466 4,517,628 0.2841 2.502 2.458 2.547 2.413 2.726 1,779,466 2.5388 1.82%
2015-08-24 0 0.275 0.275 0.280 0.275 0.305 35,140,800 10,220,696 0.2908 2.458 2.458 2.502 2.458 2.726 3,932,212 2.5992 -16.67%
2015-08-21 0 0.330 0.325 0.330 0.310 0.330 16,577,600 5,283,900 0.3187 2.949 2.904 2.949 2.770 2.949 1,855,013 2.8484 -1.49%
2015-08-20 0 0.335 0.330 0.335 0.330 0.355 13,272,000 4,533,320 0.3416 2.994 2.949 2.994 2.949 3.173 1,485,120 3.0525 -4.29%
2015-08-19 0 0.350 0.350 0.360 0.345 0.360 5,832,000 2,054,900 0.3523 3.128 3.128 3.217 3.083 3.217 652,594 3.1488 -2.78%
2015-08-18 0 0.360 0.355 0.360 0.355 0.375 7,960,000 2,882,180 0.3621 3.217 3.173 3.217 3.173 3.351 890,714 3.2358 0.00%
2015-08-17 0 0.360 0.360 0.365 0.355 0.370 8,528,000 3,089,900 0.3623 3.217 3.217 3.262 3.173 3.307 954,273 3.2380 -2.70%
2015-08-14 0 0.370 0.370 0.375 0.370 0.385 6,004,000 2,250,800 0.3749 3.307 3.307 3.351 3.307 3.441 671,840 3.3502 -2.63%
2015-08-13 0 0.380 0.380 0.385 0.375 0.390 4,828,000 1,842,780 0.3817 3.396 3.396 3.441 3.351 3.485 540,247 3.4110 0.00%
2015-08-12 0 0.380 0.380 0.385 0.375 0.400 21,372,000 8,155,520 0.3816 3.396 3.396 3.441 3.351 3.575 2,391,500 3.4102 -6.17%
2015-08-11 0 0.405 0.400 0.405 0.395 0.415 12,709,600 5,158,104 0.4058 3.619 3.575 3.619 3.530 3.709 1,422,188 3.6269 1.25%
2015-08-10 0 0.400 0.395 0.400 0.385 0.410 9,315,600 3,715,946 0.3989 3.575 3.530 3.575 3.441 3.664 1,042,404 3.5648 0.00%
2015-08-07 0 0.400 0.395 0.400 0.390 0.405 9,484,400 3,790,662 0.3997 3.575 3.530 3.575 3.485 3.619 1,061,293 3.5717 0.00%
2015-08-06 0 0.400 0.395 0.400 0.395 0.415 7,699,200 3,089,676 0.4013 3.575 3.530 3.575 3.530 3.709 861,531 3.5863 -3.61%
2015-08-05 0 0.415 0.410 0.415 0.405 0.425 5,668,000 2,359,680 0.4163 3.709 3.664 3.709 3.619 3.798 634,242 3.7205 0.00%
2015-08-04 0 0.415 0.410 0.415 0.400 0.415 7,276,000 2,965,900 0.4076 3.709 3.664 3.709 3.575 3.709 814,175 3.6428 2.47%
2015-08-03 0 0.405 0.400 0.405 0.395 0.420 13,340,000 5,401,160 0.4049 3.619 3.575 3.619 3.530 3.753 1,492,729 3.6183 -4.71%
2015-07-31 0 0.425 0.420 0.425 0.420 0.430 11,448,000 4,855,860 0.4242 3.798 3.753 3.798 3.753 3.843 1,281,017 3.7906 0.00%
2015-07-30 0 0.425 0.420 0.425 0.420 0.450 12,752,000 5,578,740 0.4375 3.798 3.753 3.798 3.753 4.021 1,426,933 3.9096 -1.16%
2015-07-29 0 0.430 0.425 0.430 0.420 0.445 8,412,000 3,605,680 0.4286 3.843 3.798 3.843 3.753 3.977 941,292 3.8306 -1.15%
2015-07-28 0 0.435 0.430 0.440 0.400 0.440 27,660,000 11,928,400 0.4313 3.887 3.843 3.932 3.575 3.932 3,095,120 3.8539 2.35%
2015-07-27 0 0.425 0.420 0.425 0.410 0.465 47,752,000 20,571,640 0.4308 3.798 3.753 3.798 3.664 4.156 5,343,389 3.8499 -10.53%
2015-07-24 0 0.475 0.470 0.475 0.465 0.485 13,196,000 6,205,080 0.4702 4.245 4.200 4.245 4.156 4.334 1,476,616 4.2022 -2.06%
2015-07-23 0 0.485 0.485 0.490 0.470 0.495 21,272,000 10,283,660 0.4834 4.334 4.334 4.379 4.200 4.424 2,380,310 4.3203 1.04%
2015-07-22 0 0.480 0.475 0.480 0.465 0.500 35,122,400 16,845,264 0.4796 4.290 4.245 4.290 4.156 4.468 3,930,153 4.2862 -2.04%
2015-07-21 0 0.490 0.485 0.490 0.460 0.510 45,968,000 22,605,180 0.4918 4.379 4.334 4.379 4.111 4.558 5,143,762 4.3947 5.38%
2015-07-20 0 0.465 0.460 0.465 0.460 0.480 15,572,000 7,313,820 0.4697 4.156 4.111 4.156 4.111 4.290 1,742,487 4.1973 -2.11%
2015-07-17 0 0.475 0.465 0.470 0.440 0.490 61,784,000 29,283,440 0.4740 4.245 4.156 4.200 3.932 4.379 6,913,553 4.2357 9.20%
2015-07-16 0 0.435 0.435 0.440 0.425 0.445 8,484,000 3,669,980 0.4326 3.887 3.887 3.932 3.798 3.977 949,349 3.8658 0.00%
2015-07-15 0 0.435 0.435 0.440 0.425 0.445 16,096,000 6,965,160 0.4327 3.887 3.887 3.932 3.798 3.977 1,801,122 3.8671 -1.14%
2015-07-14 0 0.440 0.435 0.440 0.425 0.460 47,556,000 21,054,760 0.4427 3.932 3.887 3.932 3.798 4.111 5,321,457 3.9566 0.00%
2015-07-13 0 0.440 0.435 0.440 0.420 0.460 27,256,000 12,012,080 0.4407 3.932 3.887 3.932 3.753 4.111 3,049,913 3.9385 2.33%
2015-07-10 0 0.430 0.430 0.435 0.425 0.475 45,952,000 20,662,540 0.4497 3.843 3.843 3.887 3.798 4.245 5,141,972 4.0184 -1.15%
2015-07-09 0 0.435 0.435 0.440 0.340 0.445 108,480,000 44,769,060 0.4127 3.887 3.887 3.932 3.038 3.977 12,138,777 3.6881 22.54%
2015-07-08 0 0.355 0.355 0.360 0.285 0.395 128,872,000 44,645,220 0.3464 3.173 3.173 3.217 2.547 3.530 14,420,617 3.0959 -7.79%
2015-07-07 0 0.385 0.385 0.395 0.370 0.460 122,164,800 47,513,020 0.3889 3.441 3.441 3.530 3.307 4.111 13,670,089 3.4757 -13.48%
2015-07-06 0 0.445 0.440 0.445 0.340 0.495 135,556,000 54,829,060 0.4045 3.977 3.932 3.977 3.038 4.424 15,168,548 3.6147 -6.32%
2015-07-03 0 0.475 0.475 0.485 0.450 0.510 69,188,000 33,178,044 0.4795 4.245 4.245 4.334 4.021 4.558 7,742,051 4.2854 -6.86%
2015-07-02 0 0.510 0.510 0.520 0.495 0.520 68,908,000 34,832,720 0.5055 4.558 4.558 4.647 4.424 4.647 7,710,720 4.5174 0.00%
2015-06-30 0 0.510 0.510 0.520 0.400 0.520 126,048,000 59,646,980 0.4732 4.558 4.558 4.647 3.575 4.647 14,104,614 4.2289 13.33%
2015-06-29 0 0.450 0.450 0.455 0.425 0.510 188,276,000 87,005,608 0.4621 4.021 4.021 4.066 3.798 4.558 21,067,850 4.1298 -11.76%
2015-06-26 0 0.510 0.500 0.520 0.500 0.560 63,592,000 33,413,940 0.5254 4.558 4.468 4.647 4.468 5.005 7,115,866 4.6957 -7.27%
2015-06-25 0 0.550 0.540 0.550 0.540 0.560 16,880,000 9,243,640 0.5476 4.915 4.826 4.915 4.826 5.005 1,888,851 4.8938 0.00%
2015-06-24 0 0.550 0.550 0.560 0.520 0.560 61,892,000 33,767,720 0.5456 4.915 4.915 5.005 4.647 5.005 6,925,638 4.8758 -1.79%
2015-06-23 0 0.560 0.550 0.560 0.540 0.580 43,156,800 23,975,864 0.5556 5.005 4.915 5.005 4.826 5.183 4,829,192 4.9648 -1.75%
2015-06-22 0 0.570 0.560 0.570 0.540 0.580 107,202,400 59,853,696 0.5583 5.094 5.005 5.094 4.826 5.183 11,995,815 4.9895 0.00%
2015-06-19 0 0.570 0.570 0.580 0.560 0.620 55,385,600 32,652,504 0.5895 5.094 5.094 5.183 5.005 5.541 6,197,580 5.2686 -5.00%
2015-06-18 0 0.600 0.600 0.610 0.600 0.620 41,906,400 25,529,392 0.6092 5.362 5.362 5.451 5.362 5.541 4,689,274 5.4442 -1.64%
2015-06-17 0 0.610 0.610 0.620 0.610 0.640 73,092,000 45,329,160 0.6202 5.451 5.451 5.541 5.451 5.719 8,178,904 5.5422 0.00%
2015-06-16 0 0.610 0.610 0.620 0.590 0.650 96,872,000 60,050,480 0.6199 5.451 5.451 5.541 5.273 5.809 10,839,856 5.5398 -1.61%
2015-06-15 0 0.620 0.610 0.620 0.600 0.650 107,530,000 66,655,840 0.6199 5.541 5.451 5.541 5.362 5.809 12,032,473 5.5397 -3.12%
2015-06-12 0 0.640 0.630 0.640 0.590 0.690 489,312,900 313,711,624 0.6411 5.719 5.630 5.719 5.273 6.166 54,753,505 5.7295 18.52%
2015-06-11 0 0.540 0.540 0.550 0.530 0.560 22,491,200 12,262,848 0.5452 4.826 4.826 4.915 4.736 5.005 2,516,737 4.8725 0.00%
2015-06-10 0 0.540 0.530 0.550 0.530 0.570 32,276,000 17,819,480 0.5521 4.826 4.736 4.915 4.736 5.094 3,611,644 4.9339 0.00%
2015-06-09 0 0.540 0.540 0.550 0.520 0.580 69,357,600 37,240,208 0.5369 4.826 4.826 4.915 4.647 5.183 7,761,029 4.7984 -5.26%
2015-06-08 0 0.570 0.570 0.580 0.570 0.610 36,461,600 21,295,632 0.5841 5.094 5.094 5.183 5.094 5.451 4,080,008 5.2195 -3.39%
2015-06-05 0 0.590 0.580 0.590 0.570 0.620 156,740,000 93,124,440 0.5941 5.273 5.183 5.273 5.094 5.541 17,539,011 5.3096 5.36%
2015-06-04 0 0.560 0.550 0.560 0.540 0.590 88,300,000 49,650,960 0.5623 5.005 4.915 5.005 4.826 5.273 9,880,660 5.0251 -1.75%
2015-06-03 0 0.570 0.560 0.570 0.560 0.610 62,020,000 36,245,320 0.5844 5.094 5.005 5.094 5.005 5.451 6,939,961 5.2227 -3.39%
2015-06-02 0 0.590 0.590 0.600 0.580 0.610 56,861,600 33,837,008 0.5951 5.273 5.273 5.362 5.183 5.451 6,362,742 5.3180 1.72%
2015-06-01 0 0.580 0.580 0.590 0.560 0.590 39,072,400 22,597,084 0.5783 5.183 5.183 5.273 5.005 5.273 4,372,153 5.1684 1.75%
2015-05-29 0 0.570 0.560 0.570 0.560 0.600 43,788,000 24,780,480 0.5659 5.094 5.005 5.094 5.005 5.362 4,899,823 5.0574 0.00%
2015-05-28 0 0.570 0.570 0.580 0.570 0.620 78,835,200 46,608,016 0.5912 5.094 5.094 5.183 5.094 5.541 8,821,561 5.2834 -5.00%
2015-05-27 0 0.600 0.600 0.610 0.590 0.650 162,752,500 100,905,620 0.6200 5.362 5.362 5.451 5.273 5.809 18,211,802 5.5407 0.00%
2015-05-26 0 0.600 0.600 0.610 0.560 0.610 115,676,800 67,997,016 0.5878 5.362 5.362 5.451 5.005 5.451 12,944,090 5.2531 3.45%
2015-05-22 0 0.580 0.570 0.580 0.550 0.640 194,087,200 113,241,520 0.5835 5.183 5.094 5.183 4.915 5.719 21,718,116 5.2142 -4.92%
2015-05-21 0 0.610 0.610 0.620 0.580 0.670 159,009,600 100,727,610 0.6335 5.451 5.451 5.541 5.183 5.988 17,792,977 5.6611 1.67%
2015-05-20 0 0.600 0.600 0.610 0.560 0.630 174,416,000 103,509,928 0.5935 5.362 5.362 5.451 5.005 5.630 19,516,934 5.3036 -3.23%
2015-05-19 0 0.620 0.610 0.620 0.510 0.640 381,278,000 225,132,346 0.5905 5.541 5.451 5.541 4.558 5.719 42,664,534 5.2768 21.57%
2015-05-18 0 0.510 0.510 0.520 0.500 0.540 73,552,000 37,831,800 0.5144 4.558 4.558 4.647 4.468 4.826 8,230,377 4.5966 0.00%
2015-05-15 0 0.510 0.495 0.510 0.470 0.540 226,145,600 115,695,348 0.5116 4.558 4.424 4.558 4.200 4.826 25,305,411 4.5720 9.68%
2015-05-14 0 0.465 0.460 0.465 0.455 0.485 48,632,800 22,635,696 0.4654 4.156 4.111 4.156 4.066 4.334 5,441,950 4.1595 -2.11%
2015-05-13 0 0.475 0.470 0.480 0.435 0.480 52,596,000 23,820,600 0.4529 4.245 4.200 4.290 3.887 4.290 5,885,427 4.0474 6.74%
2015-05-12 0 0.445 0.440 0.445 0.430 0.460 48,469,600 21,508,524 0.4438 3.977 3.932 3.977 3.843 4.111 5,423,688 3.9657 -3.26%
2015-05-11 0 0.460 0.455 0.460 0.450 0.490 42,212,000 19,576,040 0.4638 4.111 4.066 4.111 4.021 4.379 4,723,470 4.1444 -5.15%
2015-05-08 0 0.485 0.480 0.485 0.450 0.490 26,396,000 12,525,392 0.4745 4.334 4.290 4.334 4.021 4.379 2,953,680 4.2406 4.30%
2015-05-07 0 0.465 0.465 0.470 0.415 0.485 108,688,800 49,253,840 0.4532 4.156 4.156 4.200 3.709 4.334 12,162,142 4.0498 -4.12%
2015-05-06 0 0.485 0.480 0.485 0.480 0.510 30,942,400 15,285,292 0.4940 4.334 4.290 4.334 4.290 4.558 3,462,416 4.4146 -2.02%
2015-05-05 0 0.495 0.495 0.510 0.495 0.530 65,984,800 33,403,708 0.5062 4.424 4.424 4.558 4.424 4.736 7,383,617 4.5240 -4.81%
2015-05-04 0 0.520 0.520 0.530 0.510 0.550 73,910,000 38,593,960 0.5222 4.647 4.647 4.736 4.558 4.915 8,270,437 4.6665 -3.70%
2015-04-30 0 0.540 0.540 0.550 0.495 0.550 98,210,400 50,168,904 0.5108 4.826 4.826 4.915 4.424 4.915 10,989,622 4.5651 3.85%
2015-04-29 0 0.520 0.510 0.520 0.500 0.560 121,256,800 63,116,880 0.5205 4.647 4.558 4.647 4.468 5.005 13,568,485 4.6517 -3.70%
2015-04-28 0 0.540 0.530 0.540 0.495 0.580 452,106,000 239,545,140 0.5298 4.826 4.736 4.826 4.424 5.183 50,590,099 4.7350 18.68%
2015-04-27 0 0.455 0.455 0.460 0.415 0.460 140,013,600 61,388,892 0.4384 4.066 4.066 4.111 3.709 4.111 15,667,348 3.9183 12.35%
2015-04-24 1 - - - - - 0 0 - 3.619 - - - - 0 - 0.00%
2015-04-23 0 0.405 0.400 0.405 0.400 0.425 20,952,800 8,684,912 0.4145 3.619 3.575 3.619 3.575 3.798 2,344,592 3.7042 -1.22%
2015-04-22 0 0.410 0.405 0.410 0.385 0.430 33,446,400 13,760,496 0.4114 3.664 3.619 3.664 3.441 3.843 3,742,611 3.6767 6.49%
2015-04-21 0 0.385 0.385 0.390 0.375 0.395 11,072,000 4,276,220 0.3862 3.441 3.441 3.485 3.351 3.530 1,238,943 3.4515 0.00%
2015-04-20 0 0.385 0.385 0.390 0.380 0.415 19,200,000 7,559,860 0.3937 3.441 3.441 3.485 3.396 3.709 2,148,456 3.5187 -6.10%
2015-04-17 0 0.410 0.405 0.410 0.405 0.425 10,768,800 4,481,816 0.4162 3.664 3.619 3.664 3.619 3.798 1,205,015 3.7193 -1.20%
2015-04-16 0 0.415 0.415 0.420 0.405 0.435 30,468,800 12,828,160 0.4210 3.709 3.709 3.753 3.619 3.887 3,409,421 3.7626 2.47%
2015-04-15 0 0.405 0.405 0.410 0.405 0.435 26,314,400 11,001,620 0.4181 3.619 3.619 3.664 3.619 3.887 2,944,549 3.7363 -1.22%
2015-04-14 0 0.410 0.410 0.415 0.405 0.445 67,584,800 29,036,316 0.4296 3.664 3.664 3.709 3.619 3.977 7,562,655 3.8394 -3.53%
2015-04-13 0 0.425 0.425 0.430 0.385 0.430 123,795,200 51,026,544 0.4122 3.798 3.798 3.843 3.441 3.843 13,852,529 3.6836 11.84%
2015-04-10 0 0.380 0.380 0.385 0.375 0.390 12,364,000 4,680,560 0.3786 3.396 3.396 3.441 3.351 3.485 1,383,516 3.3831 -1.30%
2015-04-09 0 0.385 0.375 0.385 0.370 0.400 34,096,800 13,078,500 0.3836 3.441 3.351 3.441 3.307 3.575 3,815,390 3.4278 0.00%
2015-04-08 0 0.385 0.380 0.390 0.355 0.395 58,632,800 22,170,128 0.3781 3.441 3.396 3.485 3.173 3.530 6,560,937 3.3791 6.94%
2015-04-02 0 0.360 0.355 0.360 0.330 0.365 26,317,600 9,266,252 0.3521 3.217 3.173 3.217 2.949 3.262 2,944,907 3.1465 7.46%
2015-04-01 0 0.335 0.335 0.340 0.330 0.345 11,081,600 3,726,136 0.3362 2.994 2.994 3.038 2.949 3.083 1,240,017 3.0049 -2.90%
2015-03-31 0 0.345 0.340 0.345 0.320 0.350 16,804,000 5,666,160 0.3372 3.083 3.038 3.083 2.860 3.128 1,880,347 3.0134 4.55%
2015-03-30 0 0.330 0.325 0.335 0.325 0.340 17,728,000 5,897,480 0.3327 2.949 2.904 2.994 2.904 3.038 1,983,741 2.9729 -2.94%
2015-03-27 0 0.340 0.340 0.345 0.335 0.395 64,610,400 23,354,212 0.3615 3.038 3.038 3.083 2.994 3.530 7,229,823 3.2303 -8.11%
2015-03-26 0 0.370 0.370 0.375 0.360 0.380 22,530,400 8,299,448 0.3684 3.307 3.307 3.351 3.217 3.396 2,521,124 3.2920 2.78%
2015-03-25 0 0.360 0.360 0.375 0.350 0.380 32,272,000 11,841,144 0.3669 3.217 3.217 3.351 3.128 3.396 3,611,197 3.2790 2.86%
2015-03-24 0 0.350 0.350 0.355 0.345 0.360 10,933,600 3,864,468 0.3534 3.128 3.128 3.173 3.083 3.217 1,223,456 3.1586 -2.78%
2015-03-23 0 0.360 0.355 0.360 0.350 0.370 16,132,000 5,803,760 0.3598 3.217 3.173 3.217 3.128 3.307 1,805,151 3.2151 2.86%
2015-03-20 0 0.350 0.345 0.350 0.335 0.350 16,576,800 5,719,812 0.3450 3.128 3.083 3.128 2.994 3.128 1,854,923 3.0836 2.94%
2015-03-19 0 0.340 0.335 0.340 0.335 0.345 6,626,000 2,259,020 0.3409 3.038 2.994 3.038 2.994 3.083 741,441 3.0468 -1.45%
2015-03-18 0 0.345 0.340 0.345 0.330 0.355 18,117,600 6,223,036 0.3435 3.083 3.038 3.083 2.949 3.173 2,027,337 3.0696 1.47%
2015-03-17 0 0.340 0.335 0.340 0.335 0.350 8,052,800 2,728,512 0.3388 3.038 2.994 3.038 2.994 3.128 901,098 3.0280 -1.45%
2015-03-16 0 0.345 0.340 0.345 0.330 0.350 11,052,000 3,757,340 0.3400 3.083 3.038 3.083 2.949 3.128 1,236,705 3.0382 -1.43%
2015-03-13 0 0.350 0.345 0.350 0.310 0.350 28,620,000 9,506,040 0.3321 3.128 3.083 3.128 2.770 3.128 3,202,542 2.9683 9.38%
2015-03-12 0 0.320 0.320 0.325 0.300 0.340 41,428,000 13,111,420 0.3165 2.860 2.860 2.904 2.681 3.038 4,635,742 2.8283 -5.88%
2015-03-11 0 0.340 0.335 0.340 0.330 0.385 66,653,600 23,349,380 0.3503 3.038 2.994 3.038 2.949 3.441 7,458,455 3.1306 -8.11%
2015-03-10 0 0.370 0.365 0.370 0.335 0.405 261,288,400 97,710,078 0.3740 3.307 3.262 3.307 2.994 3.619 29,237,847 3.3419 13.85%
2015-03-09 0 0.325 0.325 0.330 0.295 0.330 30,352,000 9,717,120 0.3201 2.904 2.904 2.949 2.636 2.949 3,396,351 2.8610 8.33%
2015-03-06 0 0.300 0.300 0.305 0.270 0.320 33,804,000 10,253,612 0.3033 2.681 2.681 2.726 2.413 2.860 3,782,626 2.7107 9.09%
2015-03-05 0 0.275 0.275 0.280 0.270 0.280 1,116,000 305,300 0.2736 2.458 2.458 2.502 2.413 2.502 124,879 2.4448 -1.79%
2015-03-04 0 0.280 0.275 0.280 0.270 0.280 1,540,000 422,300 0.2742 2.502 2.458 2.502 2.413 2.502 172,324 2.4506 0.00%
2015-03-03 0 0.280 0.275 0.280 0.275 0.280 739,200 203,752 0.2756 2.502 2.458 2.502 2.458 2.502 82,716 2.4633 1.82%
2015-03-02 0 0.275 0.275 0.280 0.275 0.280 300,000 82,640 0.2755 2.458 2.458 2.502 2.458 2.502 33,570 2.4617 0.00%
2015-02-27 0 0.275 0.275 0.280 0.270 0.275 2,808,000 770,380 0.2744 2.458 2.458 2.502 2.413 2.458 314,212 2.4518 0.00%
2015-02-26 0 0.275 0.270 0.275 0.275 0.280 2,104,000 578,940 0.2752 2.458 2.413 2.458 2.458 2.502 235,435 2.4590 0.00%
2015-02-25 0 0.275 0.275 0.280 0.270 0.285 3,038,400 838,124 0.2758 2.458 2.458 2.502 2.413 2.547 339,993 2.4651 -1.79%
2015-02-24 0 0.280 0.280 0.285 0.275 0.280 1,097,600 307,176 0.2799 2.502 2.502 2.547 2.458 2.502 122,820 2.5010 0.00%
2015-02-23 0 0.280 0.275 0.280 0.270 0.285 297,600 82,376 0.2768 2.502 2.458 2.502 2.413 2.547 33,301 2.4737 0.00%
2015-02-18 0 0.280 0.270 0.280 0.280 0.280 408,000 114,240 0.2800 2.502 2.413 2.502 2.502 2.502 45,655 2.5023 0.00%
2015-02-17 0 0.280 0.270 0.280 0.270 0.280 760,000 209,040 0.2751 2.502 2.413 2.502 2.413 2.502 85,043 2.4580 0.00%
2015-02-16 0 0.280 0.275 0.280 0.275 0.280 2,419,200 667,572 0.2759 2.502 2.458 2.502 2.458 2.502 270,705 2.4660 -1.75%
2015-02-13 0 0.285 0.275 0.285 0.275 0.285 7,680,000 2,148,640 0.2798 2.547 2.458 2.547 2.458 2.547 859,382 2.5002 1.79%
2015-02-12 0 0.280 0.275 0.280 0.270 0.280 568,000 156,360 0.2753 2.502 2.458 2.502 2.413 2.502 63,558 2.4601 1.82%
2015-02-11 0 0.275 0.275 0.280 0.275 0.280 417,600 115,716 0.2771 2.458 2.458 2.502 2.458 2.502 46,729 2.4763 -1.79%
2015-02-10 0 0.280 0.280 0.285 0.280 0.290 3,003,200 845,988 0.2817 2.502 2.502 2.547 2.502 2.592 336,054 2.5174 0.00%
2015-02-09 0 0.280 0.280 0.285 0.280 0.285 3,357,600 941,084 0.2803 2.502 2.502 2.547 2.502 2.547 375,711 2.5048 -1.75%
2015-02-06 0 0.285 0.280 0.285 0.280 0.285 1,536,000 433,260 0.2821 2.547 2.502 2.547 2.502 2.547 171,876 2.5208 0.00%
2015-02-05 0 0.285 0.280 0.285 0.270 0.290 5,916,000 1,658,560 0.2804 2.547 2.502 2.547 2.413 2.592 661,993 2.5054 3.64%
2015-02-04 0 0.275 0.275 0.285 0.275 0.290 3,429,600 964,084 0.2811 2.458 2.458 2.547 2.458 2.592 383,768 2.5122 -3.51%
2015-02-03 0 0.285 0.285 0.290 0.285 0.290 760,000 218,660 0.2877 2.547 2.547 2.592 2.547 2.592 85,043 2.5712 0.00%
2015-02-02 0 0.285 0.285 0.290 0.285 0.290 948,000 272,820 0.2878 2.547 2.547 2.592 2.547 2.592 106,080 2.5718 0.00%
2015-01-30 0 0.285 0.285 0.290 0.285 0.295 3,900,000 1,115,840 0.2861 2.547 2.547 2.592 2.547 2.636 436,405 2.5569 -3.39%
2015-01-29 0 0.295 0.285 0.295 0.285 0.295 784,000 227,460 0.2901 2.636 2.547 2.636 2.547 2.636 87,729 2.5928 0.00%
2015-01-28 0 0.295 0.290 0.295 0.290 0.300 3,284,000 960,560 0.2925 2.636 2.592 2.636 2.592 2.681 367,476 2.6139 1.72%
2015-01-27 0 0.290 0.290 0.295 0.285 0.295 3,540,000 1,024,360 0.2894 2.592 2.592 2.636 2.547 2.636 396,122 2.5860 -1.69%
2015-01-26 0 0.295 0.295 0.300 0.295 0.300 1,777,600 526,520 0.2962 2.636 2.636 2.681 2.636 2.681 198,911 2.6470 -1.67%
2015-01-23 0 0.300 0.295 0.300 0.295 0.305 1,822,400 540,880 0.2968 2.681 2.636 2.681 2.636 2.726 203,924 2.6524 -1.64%
2015-01-22 0 0.305 0.300 0.305 0.285 0.305 7,064,000 2,071,260 0.2932 2.726 2.681 2.726 2.547 2.726 790,453 2.6203 5.17%
2015-01-21 0 0.290 0.290 0.295 0.290 0.295 1,904,000 558,060 0.2931 2.592 2.592 2.636 2.592 2.636 213,055 2.6193 -1.69%
2015-01-20 0 0.295 0.295 0.300 0.290 0.300 2,304,000 679,520 0.2949 2.636 2.636 2.681 2.592 2.681 257,815 2.6357 0.00%
2015-01-19 0 0.295 0.290 0.295 0.290 0.300 1,090,400 322,412 0.2957 2.636 2.592 2.636 2.592 2.681 122,014 2.6424 -1.67%
2015-01-16 0 0.300 0.295 0.300 0.295 0.310 2,184,000 654,540 0.2997 2.681 2.636 2.681 2.636 2.770 244,387 2.6783 0.00%
2015-01-15 0 0.300 0.300 0.305 0.300 0.305 2,304,800 691,544 0.3000 2.681 2.681 2.726 2.681 2.726 257,904 2.6814 0.00%
2015-01-14 0 0.300 0.300 0.310 0.300 0.315 2,216,000 678,420 0.3061 2.681 2.681 2.770 2.681 2.815 247,968 2.7359 -3.23%
2015-01-13 0 0.310 0.310 0.315 0.310 0.315 2,839,000 881,530 0.3105 2.770 2.770 2.815 2.770 2.815 317,681 2.7749 0.00%
2015-01-12 0 0.310 0.305 0.315 0.305 0.320 2,808,000 878,500 0.3129 2.770 2.726 2.815 2.726 2.860 314,212 2.7959 0.00%
2015-01-09 0 0.310 0.310 0.315 0.295 0.320 10,322,400 3,208,808 0.3109 2.770 2.770 2.815 2.636 2.860 1,155,064 2.7780 3.33%
2015-01-08 0 0.300 0.295 0.300 0.295 0.300 1,876,000 556,640 0.2967 2.681 2.636 2.681 2.636 2.681 209,922 2.6517 1.69%
2015-01-07 0 0.295 0.295 0.300 0.295 0.300 3,124,000 929,360 0.2975 2.636 2.636 2.681 2.636 2.681 349,572 2.6586 -1.67%
2015-01-06 0 0.300 0.300 0.305 0.290 0.300 3,203,200 948,680 0.2962 2.681 2.681 2.726 2.592 2.681 358,434 2.6467 3.45%
2015-01-05 0 0.290 0.290 0.295 0.285 0.295 16,644,000 4,823,740 0.2898 2.592 2.592 2.636 2.547 2.636 1,862,443 2.5900 0.00%
2015-01-02 0 0.290 0.290 0.295 0.290 0.300 6,477,000 1,892,440 0.2922 2.592 2.592 2.636 2.592 2.681 724,768 2.6111 -3.33%
2014-12-31 0 0.300 0.295 0.300 0.290 0.300 3,984,000 1,172,200 0.2942 2.681 2.636 2.681 2.592 2.681 445,805 2.6294 0.00%
2014-12-30 0 0.300 0.295 0.305 0.295 0.315 1,202,400 359,012 0.2986 2.681 2.636 2.726 2.636 2.815 134,547 2.6683 -1.64%
2014-12-29 0 0.305 0.305 0.310 0.305 0.315 3,000,000 923,380 0.3078 2.726 2.726 2.770 2.726 2.815 335,696 2.7506 -1.61%
2014-12-24 0 0.310 0.305 0.310 0.300 0.310 1,484,000 449,660 0.3030 2.770 2.726 2.770 2.681 2.770 166,058 2.7079 3.33%
2014-12-23 0 0.300 0.295 0.300 0.295 0.310 4,543,200 1,372,276 0.3021 2.681 2.636 2.681 2.636 2.770 508,378 2.6993 -3.23%
2014-12-22 0 0.310 0.305 0.310 0.280 0.340 18,584,000 5,851,580 0.3149 2.770 2.726 2.770 2.502 3.038 2,079,526 2.8139 8.77%
2014-12-19 0 0.285 0.280 0.290 0.280 0.305 8,204,000 2,385,420 0.2908 2.547 2.502 2.592 2.502 2.726 918,017 2.5984 -5.00%
2014-12-18 0 0.300 0.300 0.305 0.290 0.310 6,201,600 1,845,776 0.2976 2.681 2.681 2.726 2.592 2.770 693,951 2.6598 -3.23%
2014-12-17 0 0.310 0.305 0.310 0.305 0.315 2,840,000 872,220 0.3071 2.770 2.726 2.770 2.726 2.815 317,792 2.7446 -1.59%
2014-12-16 0 0.315 0.315 0.320 0.300 0.320 5,276,000 1,618,840 0.3068 2.815 2.815 2.860 2.681 2.860 590,378 2.7420 1.61%
2014-12-15 0 0.310 0.310 0.315 0.300 0.310 1,149,600 354,596 0.3085 2.770 2.770 2.815 2.681 2.770 128,639 2.7565 0.00%
2014-12-12 0 0.310 0.305 0.310 0.305 0.315 3,180,800 986,652 0.3102 2.770 2.726 2.770 2.726 2.815 355,928 2.7721 0.00%
2014-12-11 0 0.310 0.305 0.310 0.300 0.315 5,557,600 1,708,244 0.3074 2.770 2.726 2.770 2.681 2.815 621,889 2.7469 -1.59%
2014-12-10 0 0.315 0.315 0.320 0.305 0.325 8,766,400 2,766,500 0.3156 2.815 2.815 2.860 2.726 2.904 980,949 2.8202 3.28%
2014-12-09 0 0.305 0.305 0.310 0.300 0.330 12,706,400 3,982,396 0.3134 2.726 2.726 2.770 2.681 2.949 1,421,830 2.8009 -7.58%
2014-12-08 0 0.330 0.325 0.330 0.320 0.335 8,012,000 2,620,280 0.3270 2.949 2.904 2.949 2.860 2.994 896,533 2.9227 -1.49%
2014-12-05 0 0.335 0.330 0.335 0.325 0.340 8,132,000 2,708,860 0.3331 2.994 2.949 2.994 2.904 3.038 909,961 2.9769 -1.47%
2014-12-04 0 0.340 0.335 0.340 0.335 0.345 3,352,000 1,137,400 0.3393 3.038 2.994 3.038 2.994 3.083 375,085 3.0324 -1.45%
2014-12-03 0 0.345 0.340 0.345 0.335 0.350 6,813,200 2,339,924 0.3434 3.083 3.038 3.083 2.994 3.128 762,389 3.0692 -1.43%
2014-12-02 0 0.350 0.345 0.350 0.345 0.350 4,109,200 1,432,542 0.3486 3.128 3.083 3.128 3.083 3.128 459,814 3.1155 0.00%
2014-12-01 0 0.350 0.345 0.350 0.345 0.360 10,645,600 3,708,152 0.3483 3.128 3.083 3.128 3.083 3.217 1,191,229 3.1129 -1.41%
2014-11-28 0 0.355 0.355 0.360 0.355 0.365 2,253,600 805,036 0.3572 3.173 3.173 3.217 3.173 3.262 252,175 3.1924 -1.39%
2014-11-27 0 0.360 0.360 0.365 0.360 0.365 4,844,000 1,761,700 0.3637 3.217 3.217 3.262 3.217 3.262 542,038 3.2501 0.00%
2014-11-26 0 0.360 0.360 0.365 0.350 0.385 38,524,000 14,285,040 0.3708 3.217 3.217 3.262 3.128 3.441 4,310,788 3.3138 2.86%
2014-11-25 0 0.350 0.345 0.350 0.345 0.365 17,876,000 6,268,180 0.3506 3.128 3.083 3.128 3.083 3.262 2,000,302 3.1336 -4.11%
2014-11-24 0 0.365 0.360 0.365 0.360 0.365 4,536,000 1,642,420 0.3621 3.262 3.217 3.262 3.217 3.262 507,573 3.2358 2.82%
2014-11-21 0 0.355 0.355 0.360 0.350 0.360 17,522,000 6,233,422 0.3557 3.173 3.173 3.217 3.128 3.217 1,960,690 3.1792 -1.39%
2014-11-20 0 0.360 0.360 0.365 0.360 0.365 3,532,000 1,281,920 0.3629 3.217 3.217 3.262 3.217 3.262 395,226 3.2435 -1.37%
2014-11-19 0 0.365 0.365 0.370 0.360 0.380 5,945,600 2,188,736 0.3681 3.262 3.262 3.307 3.217 3.396 665,305 3.2898 -1.35%
2014-11-18 0 0.370 0.370 0.375 0.365 0.375 4,492,000 1,663,200 0.3703 3.307 3.307 3.351 3.262 3.351 502,649 3.3089 -1.33%
2014-11-17 0 0.375 0.370 0.375 0.370 0.400 22,432,000 8,640,340 0.3852 3.351 3.307 3.351 3.307 3.575 2,510,113 3.4422 2.74%
2014-11-14 0 0.365 0.365 0.370 0.355 0.370 8,049,600 2,917,272 0.3624 3.262 3.262 3.307 3.173 3.307 900,740 3.2387 -1.35%
2014-11-13 0 0.370 0.365 0.370 0.360 0.375 4,356,000 1,590,200 0.3651 3.307 3.262 3.307 3.217 3.351 487,431 3.2624 2.78%
2014-11-12 0 0.360 0.365 0.370 0.360 0.370 1,816,000 658,140 0.3624 3.217 3.262 3.307 3.217 3.307 203,208 3.2387 -1.37%
2014-11-11 0 0.365 0.360 0.370 0.360 0.370 4,944,000 1,797,860 0.3636 3.262 3.217 3.307 3.217 3.307 553,227 3.2498 -1.35%
2014-11-10 0 0.370 0.365 0.375 0.365 0.380 12,340,000 4,630,680 0.3753 3.307 3.262 3.351 3.262 3.396 1,380,831 3.3535 0.00%
2014-11-07 0 0.370 0.365 0.370 0.360 0.375 7,032,000 2,579,300 0.3668 3.307 3.262 3.307 3.217 3.351 786,872 3.2779 -1.33%
2014-11-06 0 0.375 0.370 0.380 0.355 0.385 24,716,000 9,258,740 0.3746 3.351 3.307 3.396 3.173 3.441 2,765,690 3.3477 5.63%
2014-11-05 0 0.355 0.355 0.360 0.355 0.365 4,650,400 1,667,272 0.3585 3.173 3.173 3.217 3.173 3.262 520,374 3.2040 -2.74%
2014-11-04 0 0.365 0.360 0.365 0.355 0.365 3,940,800 1,415,352 0.3592 3.262 3.217 3.262 3.173 3.262 440,971 3.2096 0.00%
2014-11-03 0 0.365 0.360 0.365 0.360 0.370 4,148,000 1,512,640 0.3647 3.262 3.217 3.262 3.217 3.307 464,156 3.2589 1.39%
2014-10-31 0 0.360 0.360 0.365 0.345 0.375 32,549,600 11,652,592 0.3580 3.217 3.217 3.262 3.083 3.351 3,642,260 3.1993 -5.26%
2014-10-30 0 0.380 0.375 0.380 0.375 0.380 1,589,600 596,848 0.3755 3.396 3.351 3.396 3.351 3.396 177,874 3.3554 0.00%
2014-10-29 0 0.380 0.375 0.380 0.370 0.380 14,851,200 5,581,852 0.3759 3.396 3.351 3.396 3.307 3.396 1,661,831 3.3589 1.33%
2014-10-28 0 0.375 0.375 0.380 0.375 0.385 5,040,000 1,917,620 0.3805 3.351 3.351 3.396 3.351 3.441 563,970 3.4002 -1.32%
2014-10-27 0 0.380 0.375 0.380 0.375 0.385 1,676,000 631,420 0.3767 3.396 3.351 3.396 3.351 3.441 187,542 3.3668 0.00%
2014-10-24 0 0.380 0.375 0.380 0.375 0.390 3,712,000 1,415,060 0.3812 3.396 3.351 3.396 3.351 3.485 415,368 3.4068 0.00%
2014-10-23 0 0.380 0.375 0.385 0.375 0.385 2,204,000 836,000 0.3793 3.396 3.351 3.441 3.351 3.441 246,625 3.3898 0.00%
2014-10-22 0 0.380 0.380 0.385 0.375 0.385 2,480,000 942,720 0.3801 3.396 3.396 3.441 3.351 3.441 277,509 3.3971 0.00%
2014-10-21 0 0.380 0.380 0.385 0.375 0.390 5,405,000 2,058,081 0.3808 3.396 3.396 3.441 3.351 3.485 604,813 3.4028 -2.56%
2014-10-20 0 0.390 0.380 0.390 0.380 0.395 5,156,800 2,003,736 0.3886 3.485 3.396 3.485 3.396 3.530 577,040 3.4724 0.00%
2014-10-17 0 0.390 0.385 0.390 0.385 0.405 20,256,000 8,031,880 0.3965 3.485 3.441 3.485 3.441 3.619 2,266,621 3.5435 2.63%
2014-10-16 0 0.380 0.380 0.385 0.375 0.390 10,324,000 3,978,060 0.3853 3.396 3.396 3.441 3.351 3.485 1,155,243 3.4435 0.00%
2014-10-15 0 0.380 0.380 0.385 0.380 0.385 1,995,200 763,992 0.3829 3.396 3.396 3.441 3.396 3.441 223,260 3.4220 0.00%
2014-10-14 0 0.380 0.375 0.380 0.380 0.390 5,665,600 2,161,116 0.3814 3.396 3.351 3.396 3.396 3.485 633,974 3.4088 -1.30%
2014-10-13 0 0.385 0.385 0.390 0.380 0.390 2,356,000 906,220 0.3846 3.441 3.441 3.485 3.396 3.485 263,633 3.4374 1.32%
2014-10-10 0 0.380 0.380 0.385 0.380 0.395 6,516,000 2,520,540 0.3868 3.396 3.396 3.441 3.396 3.530 729,132 3.4569 -2.56%
2014-10-09 0 0.390 0.390 0.395 0.390 0.410 4,648,000 1,844,880 0.3969 3.485 3.485 3.530 3.485 3.664 520,105 3.5471 -3.70%
2014-10-08 0 0.405 0.400 0.405 0.375 0.410 14,760,000 5,881,340 0.3985 3.619 3.575 3.619 3.351 3.664 1,651,626 3.5609 6.58%
2014-10-07 0 0.380 0.380 0.385 0.380 0.385 2,446,400 934,464 0.3820 3.396 3.396 3.441 3.396 3.441 273,749 3.4136 -1.30%
2014-10-06 0 0.385 0.385 0.390 0.375 0.390 6,568,000 2,508,240 0.3819 3.441 3.441 3.485 3.351 3.485 734,951 3.4128 1.32%
2014-10-03 0 0.380 0.380 0.385 0.370 0.385 8,568,000 3,215,920 0.3753 3.396 3.396 3.441 3.307 3.441 958,749 3.3543 1.33%
2014-09-30 0 0.375 0.375 0.380 0.370 0.380 5,597,600 2,094,456 0.3742 3.351 3.351 3.396 3.307 3.396 626,364 3.3438 -1.32%
2014-09-29 0 0.380 0.375 0.380 0.375 0.395 10,745,600 4,077,936 0.3795 3.396 3.351 3.396 3.351 3.530 1,202,419 3.3914 -3.80%
2014-09-26 0 0.395 0.390 0.395 0.390 0.395 6,162,400 2,430,408 0.3944 3.530 3.485 3.530 3.485 3.530 689,565 3.5246 -1.25%
2014-09-25 0 0.400 0.395 0.400 0.395 0.415 19,332,000 7,818,060 0.4044 3.575 3.530 3.575 3.530 3.709 2,163,227 3.6141 -1.23%
2014-09-24 0 0.405 0.405 0.410 0.405 0.430 24,452,800 10,198,196 0.4171 3.619 3.619 3.664 3.619 3.843 2,736,238 3.7271 0.00%
2014-09-23 0 0.405 0.405 0.410 0.400 0.415 10,354,400 4,190,668 0.4047 3.619 3.619 3.664 3.575 3.709 1,158,644 3.6169 -2.41%
2014-09-22 0 0.415 0.410 0.415 0.400 0.415 11,224,800 4,567,980 0.4070 3.709 3.664 3.709 3.575 3.709 1,256,041 3.6368 0.00%
2014-09-19 0 0.415 0.415 0.420 0.415 0.435 20,781,600 8,837,060 0.4252 3.709 3.709 3.753 3.709 3.887 2,325,435 3.8002 -1.19%
2014-09-18 0 0.420 0.420 0.425 0.415 0.450 59,217,600 25,427,060 0.4294 3.753 3.753 3.798 3.709 4.021 6,626,376 3.8372 -2.33%
2014-09-17 0 0.430 0.425 0.430 0.370 0.430 61,754,400 25,011,500 0.4050 3.843 3.798 3.843 3.307 3.843 6,910,241 3.6195 16.22%
2014-09-16 0 0.370 0.370 0.380 0.370 0.380 5,595,200 2,093,540 0.3742 3.307 3.307 3.396 3.307 3.396 626,096 3.3438 -2.63%
2014-09-15 0 0.380 0.375 0.380 0.375 0.380 7,080,000 2,678,880 0.3784 3.396 3.351 3.396 3.351 3.396 792,243 3.3814 0.00%
2014-09-12 0 0.380 0.375 0.380 0.375 0.380 4,992,000 1,893,540 0.3793 3.396 3.351 3.396 3.351 3.396 558,599 3.3898 0.00%
2014-09-11 0 0.380 0.380 0.385 0.370 0.385 11,752,800 4,456,500 0.3792 3.396 3.396 3.441 3.307 3.441 1,315,124 3.3887 0.00%
2014-09-10 0 0.380 0.375 0.380 0.370 0.380 5,902,200 2,217,325 0.3757 3.396 3.351 3.396 3.307 3.396 660,449 3.3573 0.00%
2014-09-08 0 0.380 0.375 0.380 0.375 0.385 4,549,600 1,728,740 0.3800 3.396 3.351 3.396 3.351 3.441 509,095 3.3957 0.00%
2014-09-05 0 0.380 0.380 0.385 0.380 0.390 7,292,000 2,786,820 0.3822 3.396 3.396 3.441 3.396 3.485 815,966 3.4154 -1.30%
2014-09-04 0 0.385 0.380 0.385 0.375 0.390 17,488,000 6,741,696 0.3855 3.441 3.396 3.441 3.351 3.485 1,956,885 3.4451 2.67%
2014-09-03 0 0.375 0.375 0.380 0.375 0.390 13,323,200 5,081,700 0.3814 3.351 3.351 3.396 3.351 3.485 1,490,850 3.4086 1.35%
2014-09-02 0 0.370 0.370 0.375 0.370 0.375 10,964,800 4,093,740 0.3734 3.307 3.307 3.351 3.307 3.351 1,226,947 3.3365 0.00%
2014-09-01 0 0.370 0.365 0.370 0.370 0.380 13,336,000 4,979,620 0.3734 3.307 3.262 3.307 3.307 3.396 1,492,282 3.3369 -2.63%
2014-08-29 0 0.380 0.380 0.385 0.375 0.390 20,160,000 7,703,280 0.3821 3.396 3.396 3.441 3.351 3.485 2,255,879 3.4148 1.33%
2014-08-28 0 0.375 0.375 0.380 0.375 0.400 18,608,000 7,188,260 0.3863 3.351 3.351 3.396 3.351 3.575 2,082,212 3.4522 -3.85%
2014-08-27 0 0.390 0.390 0.395 0.390 0.400 10,283,200 4,057,104 0.3945 3.485 3.485 3.530 3.485 3.575 1,150,677 3.5258 0.00%
2014-08-26 0 0.390 0.385 0.390 0.385 0.400 5,460,800 2,136,020 0.3912 3.485 3.441 3.485 3.441 3.575 611,057 3.4956 -1.27%
2014-08-25 0 0.395 0.390 0.395 0.390 0.400 13,010,400 5,137,648 0.3949 3.530 3.485 3.530 3.485 3.575 1,455,848 3.5290 1.28%
2014-08-22 0 0.390 0.385 0.390 0.375 0.395 20,908,800 8,063,292 0.3856 3.485 3.441 3.485 3.351 3.530 2,339,669 3.4463 -1.27%
2014-08-21 0 0.395 0.390 0.400 0.390 0.405 8,624,000 3,416,220 0.3961 3.530 3.485 3.575 3.485 3.619 965,015 3.5401 -2.47%
2014-08-20 0 0.405 0.400 0.405 0.395 0.405 13,164,000 5,236,360 0.3978 3.619 3.575 3.619 3.530 3.619 1,473,035 3.5548 0.00%
2014-08-19 0 0.405 0.400 0.405 0.400 0.405 11,790,400 4,718,452 0.4002 3.619 3.575 3.619 3.575 3.619 1,319,331 3.5764 0.00%
2014-08-18 0 0.405 0.400 0.405 0.395 0.415 15,487,600 6,235,408 0.4026 3.619 3.575 3.619 3.530 3.709 1,733,043 3.5980 -2.41%
2014-08-15 0 0.415 0.410 0.415 0.405 0.415 7,498,400 3,056,864 0.4077 3.709 3.664 3.709 3.619 3.709 839,062 3.6432 1.22%
2014-08-14 0 0.410 0.405 0.410 0.405 0.425 14,384,000 5,967,520 0.4149 3.664 3.619 3.664 3.619 3.798 1,609,552 3.7076 0.00%
2014-08-13 0 0.410 0.405 0.415 0.405 0.410 4,260,000 1,732,900 0.4068 3.664 3.619 3.709 3.619 3.664 476,689 3.6353 0.00%
2014-08-12 0 0.410 0.405 0.410 0.400 0.410 7,509,600 3,044,084 0.4054 3.664 3.619 3.664 3.575 3.664 840,315 3.6226 1.23%
2014-08-11 0 0.405 0.400 0.405 0.395 0.425 25,777,600 10,435,752 0.4048 3.619 3.575 3.619 3.530 3.798 2,884,481 3.6179 -3.57%
2014-08-08 0 0.420 0.415 0.420 0.410 0.435 21,148,000 8,921,820 0.4219 3.753 3.709 3.753 3.664 3.887 2,366,435 3.7702 2.44%
2014-08-07 0 0.410 0.410 0.415 0.410 0.425 39,150,400 16,244,516 0.4149 3.664 3.664 3.709 3.664 3.798 4,380,881 3.7080 -4.65%
2014-08-06 0 0.430 0.420 0.430 0.420 0.495 171,717,600 79,906,712 0.4653 3.843 3.753 3.843 3.753 4.424 19,214,986 4.1586 -2.27%
2014-08-05 1 - - - - - 0 0 - 3.932 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 3.932 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 3.932 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 3.932 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 3.932 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 3.932 - - - - 0 - 0.00%
2014-07-28 0 0.440 0.435 0.440 0.430 0.450 16,407,400 7,243,873 0.4415 3.932 3.887 3.932 3.843 4.021 1,835,968 3.9455 1.15%
2014-07-25 0 0.435 0.430 0.435 0.420 0.440 14,642,480 6,329,661 0.4323 3.887 3.843 3.887 3.753 3.932 1,638,475 3.8631 2.35%
2014-07-24 0 0.425 0.420 0.425 0.415 0.450 56,230,800 24,078,634 0.4282 3.798 3.753 3.798 3.709 4.021 6,292,157 3.8268 -5.56%
2014-07-23 0 0.450 0.445 0.450 0.410 0.465 137,621,600 60,427,900 0.4391 4.021 3.977 4.021 3.664 4.156 15,399,686 3.9240 9.76%
2014-07-22 0 0.410 0.405 0.410 0.405 0.415 10,912,000 4,445,960 0.4074 3.664 3.619 3.664 3.619 3.709 1,221,039 3.6411 0.00%
2014-07-21 0 0.410 0.405 0.415 0.405 0.415 11,061,000 4,540,175 0.4105 3.664 3.619 3.709 3.619 3.709 1,237,712 3.6682 0.00%
2014-07-18 0 0.410 0.410 0.415 0.405 0.410 7,121,600 2,895,964 0.4066 3.664 3.664 3.709 3.619 3.664 796,898 3.6340 1.23%
2014-07-17 0 0.405 0.405 0.410 0.400 0.415 5,652,000 2,303,840 0.4076 3.619 3.619 3.664 3.575 3.709 632,452 3.6427 0.00%
2014-07-16 0 0.405 0.405 0.410 0.400 0.410 9,922,400 4,002,916 0.4034 3.619 3.619 3.664 3.575 3.664 1,110,304 3.6052 -1.22%
2014-07-15 0 0.410 0.405 0.410 0.405 0.415 9,252,000 3,808,220 0.4116 3.664 3.619 3.664 3.619 3.709 1,035,287 3.6784 0.00%
2014-07-14 0 0.410 0.405 0.415 0.405 0.415 5,432,000 2,225,632 0.4097 3.664 3.619 3.709 3.619 3.709 607,834 3.6616 0.00%
2014-07-11 0 0.410 0.405 0.410 0.405 0.410 3,780,000 1,544,660 0.4086 3.664 3.619 3.664 3.619 3.664 422,977 3.6519 0.00%
2014-07-10 0 0.410 0.405 0.410 0.405 0.415 6,899,200 2,814,752 0.4080 3.664 3.619 3.664 3.619 3.709 772,012 3.6460 0.00%
2014-07-09 0 0.410 0.405 0.410 0.405 0.410 5,874,400 2,390,812 0.4070 3.664 3.619 3.664 3.619 3.664 657,338 3.6371 -1.20%
2014-07-08 0 0.415 0.410 0.415 0.405 0.420 16,331,200 6,741,632 0.4128 3.709 3.664 3.709 3.619 3.753 1,827,441 3.6891 -1.19%
2014-07-07 0 0.420 0.415 0.420 0.415 0.430 19,637,600 8,299,176 0.4226 3.753 3.709 3.753 3.709 3.843 2,197,423 3.7768 -1.18%
2014-07-04 0 0.425 0.420 0.430 0.420 0.440 23,676,800 10,130,660 0.4279 3.798 3.753 3.843 3.753 3.932 2,649,404 3.8237 1.19%
2014-07-03 0 0.420 0.420 0.425 0.415 0.425 11,280,240 4,748,002 0.4209 3.753 3.753 3.798 3.709 3.798 1,262,245 3.7616 -1.18%
2014-07-02 0 0.425 0.420 0.425 0.415 0.430 10,840,000 4,577,000 0.4222 3.798 3.753 3.798 3.709 3.843 1,212,983 3.7733 1.19%
2014-06-30 0 0.420 0.420 0.425 0.415 0.430 5,617,600 2,389,440 0.4253 3.753 3.753 3.798 3.709 3.843 628,602 3.8012 0.00%
2014-06-27 0 0.420 0.415 0.420 0.400 0.445 42,523,800 17,888,378 0.4207 3.753 3.709 3.753 3.575 3.977 4,758,360 3.7594 -4.55%
2014-06-26 0 0.440 0.435 0.440 0.425 0.455 21,774,400 9,589,212 0.4404 3.932 3.887 3.932 3.798 4.066 2,436,528 3.9356 2.33%
2014-06-25 0 0.430 0.430 0.435 0.430 0.440 4,040,800 1,758,556 0.4352 3.843 3.843 3.887 3.843 3.932 452,160 3.8892 -3.37%
2014-06-24 0 0.445 0.445 0.450 0.430 0.450 2,998,800 1,317,352 0.4393 3.977 3.977 4.021 3.843 4.021 335,562 3.9258 1.14%
2014-06-23 0 0.440 0.435 0.440 0.430 0.465 13,964,000 6,206,544 0.4445 3.932 3.887 3.932 3.843 4.156 1,562,554 3.9721 -5.38%
2014-06-20 0 0.465 0.460 0.465 0.460 0.490 13,728,000 6,470,980 0.4714 4.156 4.111 4.156 4.111 4.379 1,536,146 4.2125 -3.12%
2014-06-19 0 0.480 0.475 0.480 0.465 0.480 20,592,800 9,737,220 0.4728 4.290 4.245 4.290 4.156 4.290 2,304,309 4.2257 0.00%
2014-06-18 0 0.480 0.475 0.480 0.470 0.490 19,914,000 9,520,890 0.4781 4.290 4.245 4.290 4.200 4.379 2,228,352 4.2726 -2.04%
2014-06-17 0 0.490 0.485 0.490 0.485 0.510 50,633,600 25,000,892 0.4938 4.379 4.334 4.379 4.334 4.558 5,665,837 4.4126 -2.00%
2014-06-16 0 0.500 0.495 0.500 0.455 0.500 42,924,000 20,772,936 0.4839 4.468 4.424 4.468 4.066 4.468 4,803,142 4.3249 8.70%
2014-06-13 0 0.460 0.460 0.465 0.450 0.475 44,368,000 20,564,140 0.4635 4.111 4.111 4.156 4.021 4.245 4,964,724 4.1421 2.22%
2014-06-12 0 0.450 0.445 0.450 0.445 0.470 31,211,200 14,276,544 0.4574 4.021 3.977 4.021 3.977 4.200 3,492,494 4.0878 0.00%
2014-06-11 0 0.450 0.445 0.450 0.430 0.455 43,219,130 19,285,423 0.4462 4.021 3.977 4.021 3.843 4.066 4,836,167 3.9877 3.45%
2014-06-10 0 0.435 0.430 0.435 0.415 0.445 20,959,200 9,077,400 0.4331 3.887 3.843 3.887 3.709 3.977 2,345,308 3.8705 3.57%
2014-06-09 0 0.420 0.420 0.425 0.410 0.425 5,688,000 2,372,100 0.4170 3.753 3.753 3.798 3.664 3.798 636,480 3.7269 0.00%
2014-06-06 0 0.420 0.415 0.420 0.415 0.425 5,992,000 2,524,000 0.4212 3.753 3.709 3.753 3.709 3.798 670,497 3.7644 -1.18%
2014-06-05 0 0.425 0.420 0.425 0.415 0.425 4,296,800 1,808,060 0.4208 3.798 3.753 3.798 3.709 3.798 480,807 3.7605 1.19%
2014-06-04 0 0.420 0.420 0.425 0.420 0.440 17,324,000 7,468,440 0.4311 3.753 3.753 3.798 3.753 3.932 1,938,534 3.8526 -1.18%
2014-06-03 0 0.425 0.420 0.425 0.415 0.430 13,514,415 5,743,522 0.4250 3.798 3.753 3.798 3.709 3.843 1,512,246 3.7980 2.41%
2014-05-30 0 0.415 0.410 0.415 0.410 0.425 7,250,400 3,025,848 0.4173 3.709 3.664 3.709 3.664 3.798 811,311 3.7296 -1.19%
2014-05-29 0 0.420 0.420 0.425 0.420 0.445 26,732,000 11,582,980 0.4333 3.753 3.753 3.798 3.753 3.977 2,991,278 3.8723 -2.33%
2014-05-28 0 0.430 0.425 0.430 0.400 0.455 101,514,400 44,352,500 0.4369 3.843 3.798 3.843 3.575 4.066 11,359,335 3.9045 4.88%
2014-05-27 0 0.410 0.400 0.410 0.395 0.420 21,786,000 8,930,490 0.4099 3.664 3.575 3.664 3.530 3.753 2,437,826 3.6633 3.80%
2014-05-26 0 0.395 0.395 0.400 0.390 0.400 6,268,000 2,481,732 0.3959 3.530 3.530 3.575 3.485 3.575 701,381 3.5383 -1.25%
2014-05-23 0 0.400 0.395 0.400 0.390 0.400 7,142,000 2,826,180 0.3957 3.575 3.530 3.575 3.485 3.575 799,181 3.5363 0.00%
2014-05-22 0 0.400 0.400 0.405 0.395 0.405 3,612,000 1,445,420 0.4002 3.575 3.575 3.619 3.530 3.619 404,178 3.5762 1.27%
2014-05-21 0 0.395 0.395 0.400 0.395 0.410 9,410,400 3,755,692 0.3991 3.530 3.530 3.575 3.530 3.664 1,053,012 3.5666 -1.25%
2014-05-20 0 0.400 0.400 0.405 0.400 0.415 8,302,000 3,388,800 0.4082 3.575 3.575 3.619 3.575 3.709 928,983 3.6479 -1.23%
2014-05-19 0 0.405 0.405 0.410 0.405 0.415 6,585,600 2,680,584 0.4070 3.619 3.619 3.664 3.619 3.709 736,920 3.6375 -1.22%
2014-05-16 0 0.410 0.410 0.415 0.405 0.420 9,998,400 4,102,996 0.4104 3.664 3.664 3.709 3.619 3.753 1,118,809 3.6673 -1.20%
2014-05-15 0 0.415 0.415 0.420 0.410 0.430 8,496,000 3,547,140 0.4175 3.709 3.709 3.753 3.664 3.843 950,692 3.7311 -2.35%
2014-05-14 0 0.425 0.425 0.430 0.395 0.445 49,695,000 21,194,420 0.4265 3.798 3.798 3.843 3.530 3.977 5,560,809 3.8114 6.25%
2014-05-13 0 0.400 0.400 0.405 0.395 0.415 9,136,810 3,701,435 0.4051 3.575 3.575 3.619 3.530 3.709 1,022,398 3.6203 0.00%
2014-05-12 0 0.400 0.400 0.405 0.390 0.405 8,166,400 3,260,380 0.3992 3.575 3.575 3.619 3.485 3.619 913,810 3.5679 1.27%
2014-05-09 0 0.395 0.390 0.395 0.390 0.400 8,260,850 3,249,546 0.3934 3.530 3.485 3.530 3.485 3.575 924,379 3.5154 -1.25%
2014-05-08 0 0.400 0.395 0.400 0.395 0.410 9,868,000 3,978,380 0.4032 3.575 3.530 3.575 3.530 3.664 1,104,217 3.6029 -3.61%
2014-05-07 0 0.415 0.405 0.415 0.395 0.420 16,122,400 6,645,556 0.4122 3.709 3.619 3.709 3.530 3.753 1,804,077 3.6836 3.75%
2014-05-05 0 0.400 0.400 0.410 0.395 0.410 6,520,000 2,615,400 0.4011 3.575 3.575 3.664 3.530 3.664 729,580 3.5848 -2.44%
2014-05-02 0 0.410 0.405 0.410 0.400 0.415 7,296,000 2,961,100 0.4059 3.664 3.619 3.664 3.575 3.709 816,413 3.6270 -1.20%
2014-04-30 0 0.415 0.405 0.415 0.400 0.430 14,410,400 6,021,640 0.4179 3.709 3.619 3.709 3.575 3.843 1,612,506 3.7343 1.22%
2014-04-29 0 0.410 0.400 0.410 0.385 0.410 16,356,000 6,499,540 0.3974 3.664 3.575 3.664 3.441 3.664 1,830,216 3.5512 1.23%
2014-04-28 0 0.405 0.400 0.405 0.400 0.440 24,538,592 10,269,571 0.4185 3.619 3.575 3.619 3.575 3.932 2,745,838 3.7400 -4.71%
2014-04-25 0 0.425 0.420 0.430 0.415 0.475 75,649,600 34,244,024 0.4527 3.798 3.753 3.843 3.709 4.245 8,465,096 4.0453 -4.49%
2014-04-24 0 0.445 0.440 0.445 0.440 0.520 135,553,600 65,338,032 0.4820 3.977 3.932 3.977 3.932 4.647 15,168,279 4.3075 -8.25%
2014-04-23 0 0.485 0.480 0.485 0.400 0.495 221,648,300 102,189,310 0.4610 4.334 4.290 4.334 3.575 4.424 24,802,169 4.1202 19.75%
2014-04-22 0 0.405 0.400 0.405 0.400 0.415 8,508,000 3,449,600 0.4055 3.619 3.575 3.619 3.575 3.709 952,035 3.6234 0.00%
2014-04-17 0 0.405 0.400 0.410 0.400 0.415 5,596,000 2,286,200 0.4085 3.619 3.575 3.664 3.575 3.709 626,185 3.6510 1.25%
2014-04-16 0 0.400 0.400 0.405 0.390 0.410 11,862,400 4,737,280 0.3994 3.575 3.575 3.619 3.485 3.664 1,327,388 3.5689 1.27%
2014-04-15 0 0.395 0.395 0.400 0.390 0.410 9,340,800 3,737,324 0.4001 3.530 3.530 3.575 3.485 3.664 1,045,224 3.5756 -3.66%
2014-04-14 0 0.410 0.405 0.410 0.405 0.425 7,351,200 3,008,492 0.4093 3.664 3.619 3.664 3.619 3.798 822,590 3.6573 -2.38%
2014-04-11 0 0.420 0.415 0.420 0.410 0.430 11,140,000 4,688,720 0.4209 3.753 3.709 3.753 3.664 3.843 1,246,552 3.7614 -2.33%
2014-04-10 0 0.430 0.420 0.430 0.405 0.435 17,803,200 7,553,096 0.4243 3.843 3.753 3.843 3.619 3.887 1,992,156 3.7914 4.88%
2014-04-09 0 0.410 0.405 0.410 0.405 0.420 5,788,000 2,371,860 0.4098 3.664 3.619 3.664 3.619 3.753 647,670 3.6621 0.00%
2014-04-08 0 0.410 0.405 0.410 0.390 0.420 16,296,000 6,594,060 0.4046 3.664 3.619 3.664 3.485 3.753 1,823,502 3.6162 1.23%
2014-04-07 0 0.405 0.405 0.410 0.405 0.420 9,120,000 3,746,360 0.4108 3.619 3.619 3.664 3.619 3.753 1,020,517 3.6710 -3.57%
2014-04-04 0 0.420 0.415 0.420 0.415 0.435 15,576,000 6,553,632 0.4208 3.753 3.709 3.753 3.709 3.887 1,742,935 3.7601 -2.33%
2014-04-03 0 0.430 0.425 0.430 0.420 0.445 30,159,277 13,075,475 0.4335 3.843 3.798 3.843 3.753 3.977 3,374,786 3.8745 1.18%
2014-04-02 0 0.425 0.420 0.425 0.415 0.430 16,261,600 6,863,260 0.4221 3.798 3.753 3.798 3.709 3.843 1,819,653 3.7717 0.00%
2014-04-01 0 0.425 0.420 0.425 0.415 0.455 37,736,000 16,413,160 0.4349 3.798 3.753 3.798 3.709 4.066 4,222,611 3.8870 -2.30%
2014-03-31 0 0.435 0.430 0.435 0.415 0.455 21,364,000 9,163,820 0.4289 3.887 3.843 3.887 3.709 4.066 2,390,605 3.8333 -3.33%
2014-03-28 0 0.450 0.445 0.450 0.385 0.455 68,382,400 29,691,608 0.4342 4.021 3.977 4.021 3.441 4.066 7,651,906 3.8803 15.38%
2014-03-27 0 0.390 0.390 0.395 0.370 0.430 52,295,998 20,539,139 0.3927 3.485 3.485 3.530 3.307 3.843 5,851,857 3.5098 -9.30%
2014-03-26 0 0.430 0.420 0.430 0.420 0.445 28,184,800 12,180,184 0.4322 3.843 3.753 3.843 3.753 3.977 3,153,844 3.8620 1.18%
2014-03-25 0 0.425 0.425 0.430 0.420 0.485 56,884,800 25,542,148 0.4490 3.798 3.798 3.843 3.753 4.334 6,365,338 4.0127 -10.53%
2014-03-24 0 0.475 0.470 0.475 0.465 0.490 21,025,408 9,917,219 0.4717 4.245 4.200 4.245 4.156 4.379 2,352,717 4.2152 -1.04%
2014-03-21 0 0.480 0.480 0.485 0.475 0.510 31,988,400 15,718,890 0.4914 4.290 4.290 4.334 4.245 4.558 3,579,462 4.3914 -4.00%
2014-03-20 0 0.500 0.495 0.500 0.485 0.530 45,370,000 22,780,100 0.5021 4.468 4.424 4.468 4.334 4.736 5,076,847 4.4871 -1.96%
2014-03-19 0 0.510 0.500 0.510 0.475 0.530 61,088,800 30,823,596 0.5046 4.558 4.468 4.558 4.245 4.736 6,835,761 4.5092 4.08%
2014-03-18 0 0.490 0.485 0.490 0.460 0.510 112,987,600 54,689,056 0.4840 4.379 4.334 4.379 4.111 4.558 12,643,172 4.3256 -3.92%
2014-03-17 0 0.510 0.500 0.510 0.495 0.530 33,283,200 16,823,008 0.5055 4.558 4.468 4.558 4.424 4.736 3,724,349 4.5170 -1.92%
2014-03-14 0 0.520 0.510 0.520 0.500 0.560 91,172,085 48,168,802 0.5283 4.647 4.558 4.647 4.468 5.005 10,202,043 4.7215 -1.89%
2014-03-13 0 0.530 0.520 0.530 0.510 0.560 71,816,010 38,314,525 0.5335 4.736 4.647 4.736 4.558 5.005 8,036,122 4.7678 1.92%
2014-03-12 0 0.520 0.520 0.530 0.510 0.560 109,337,200 58,156,496 0.5319 4.647 4.647 4.736 4.558 5.005 12,234,697 4.7534 -8.77%
2014-03-11 0 0.570 0.560 0.570 0.560 0.650 205,866,400 124,652,808 0.6055 5.094 5.005 5.094 5.005 5.809 23,036,194 5.4112 -9.52%
2014-03-10 0 0.630 0.620 0.630 0.610 0.660 179,230,000 113,488,788 0.6332 5.630 5.541 5.630 5.451 5.898 20,055,614 5.6587 1.61%
2014-03-07 0 0.620 0.620 0.630 0.590 0.690 426,370,400 272,113,304 0.6382 5.541 5.541 5.630 5.273 6.166 47,710,318 5.7034 1.64%
2014-03-06 0 0.610 0.600 0.610 0.580 0.660 329,720,000 202,743,440 0.6149 5.451 5.362 5.451 5.183 5.898 36,895,258 5.4951 -1.61%
2014-03-05 0 0.620 0.610 0.620 0.500 0.630 587,615,286 336,611,240 0.5728 5.541 5.451 5.541 4.468 5.630 65,753,420 5.1193 14.81%
2014-03-04 0 0.540 0.530 0.540 0.420 0.600 809,825,428 418,450,544 0.5167 4.826 4.736 4.826 3.753 5.362 90,618,459 4.6177 31.71%
2014-03-03 0 0.410 0.405 0.410 0.405 0.425 34,874,400 14,437,348 0.4140 3.664 3.619 3.664 3.619 3.798 3,902,402 3.6996 0.00%
2014-02-28 0 0.410 0.400 0.405 0.400 0.420 42,034,400 17,206,316 0.4093 3.664 3.575 3.619 3.575 3.753 4,703,597 3.6581 2.50%
2014-02-27 0 0.400 0.400 0.405 0.395 0.430 54,668,000 22,794,380 0.4170 3.575 3.575 3.619 3.530 3.843 6,117,281 3.7262 -1.23%
2014-02-26 0 0.405 0.400 0.405 0.390 0.415 35,594,400 14,301,440 0.4018 3.619 3.575 3.619 3.485 3.709 3,982,969 3.5906 -1.22%
2014-02-25 0 0.410 0.405 0.410 0.400 0.460 130,270,800 56,783,234 0.4359 3.664 3.619 3.664 3.575 4.111 14,577,141 3.8954 -1.20%
2014-02-24 0 0.415 0.410 0.415 0.405 0.450 29,870,000 12,581,950 0.4212 3.709 3.664 3.709 3.619 4.021 3,342,416 3.7643 -4.60%
2014-02-21 0 0.435 0.435 0.440 0.435 0.475 41,620,000 18,527,420 0.4452 3.887 3.887 3.932 3.887 4.245 4,657,226 3.9782 -7.45%
2014-02-20 0 0.470 0.465 0.470 0.470 0.500 23,834,800 11,434,452 0.4797 4.200 4.156 4.200 4.200 4.468 2,667,084 4.2872 -5.05%
2014-02-19 0 0.495 0.490 0.495 0.485 0.520 77,110,802 38,571,330 0.5002 4.424 4.379 4.424 4.334 4.647 8,628,603 4.4702 0.00%
2014-02-18 0 0.495 0.490 0.495 0.485 0.510 9,493,600 4,677,732 0.4927 4.424 4.379 4.424 4.334 4.558 1,062,322 4.4033 -1.00%
2014-02-17 0 0.500 0.495 0.500 0.490 0.510 10,592,800 5,283,716 0.4988 4.468 4.424 4.468 4.379 4.558 1,185,321 4.4576 -1.96%
2014-02-14 0 0.510 0.500 0.510 0.475 0.530 43,181,600 21,814,704 0.5052 4.558 4.468 4.558 4.245 4.736 4,831,967 4.5147 5.15%
2014-02-13 0 0.485 0.480 0.485 0.470 0.530 40,706,400 19,904,788 0.4890 4.334 4.290 4.334 4.200 4.736 4,554,996 4.3699 -8.49%
2014-02-12 0 0.530 0.520 0.530 0.520 0.570 33,283,600 18,068,056 0.5429 4.736 4.647 4.736 4.647 5.094 3,724,393 4.8513 -3.64%
2014-02-11 0 0.550 0.540 0.550 0.550 0.610 27,960,000 16,411,360 0.5870 4.915 4.826 4.915 4.915 5.451 3,128,689 5.2454 -6.78%
2014-02-10 0 0.590 0.580 0.590 0.560 0.630 32,798,400 19,488,880 0.5942 5.273 5.183 5.273 5.005 5.630 3,670,100 5.3102 0.00%
2014-02-07 0 0.590 0.580 0.590 0.580 0.720 64,627,200 40,966,120 0.6339 5.273 5.183 5.273 5.183 6.434 7,231,703 5.6648 -9.23%
2014-02-06 0 0.650 0.640 0.650 0.480 0.660 46,596,272 27,685,190 0.5942 5.809 5.719 5.809 4.290 5.898 5,214,065 5.3097 32.65%
2014-02-05 0 0.490 0.490 0.495 0.480 0.560 22,159,373 11,225,960 0.5066 4.379 4.379 4.424 4.290 5.005 2,479,606 4.5273 -14.04%
2014-02-04 0 0.570 0.560 0.570 0.560 0.630 10,584,800 6,168,336 0.5828 5.094 5.005 5.094 5.005 5.630 1,184,426 5.2079 -10.94%
2014-01-30 0 0.640 0.630 0.640 0.580 0.700 17,611,400 11,228,544 0.6376 5.719 5.630 5.719 5.183 6.256 1,970,694 5.6978 -3.03%
2014-01-29 0 0.660 0.670 0.680 0.660 0.780 40,791,224 29,280,872 0.7178 5.898 5.988 6.077 5.898 6.971 4,564,487 6.4149 0.00%
2014-01-28 0 0.660 0.670 0.680 0.660 1.150 50,273,412 40,075,417 0.7971 5.898 5.988 6.077 5.898 10.28 5,625,532 7.1238 -39.45%
2014-01-27 0 1.090 1.080 1.090 0.690 1.580 22,814,400 25,381,816 1.1125 9.741 9.652 9.741 6.166 14.12 2,552,903 9.9423 -70.14%
2014-01-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-10-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-09-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-08-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 32.62 - - - - 0 - 0.00%
2009-01-19 1 0.730 - - 0.730 0.730 764,000 557,720 0.7300 32.62 - - 32.62 32.62 17,098 32.619 -21.51%
2009-01-16 0 0.930 0.930 0.980 0.910 0.980 2,509,490 2,324,781 0.9264 41.56 41.56 43.79 40.66 43.79 56,162 41.394 0.00%
2009-01-15 0 0.930 0.920 0.930 0.910 0.960 2,260,000 2,129,680 0.9423 41.56 41.11 41.56 40.66 42.90 50,578 42.107 -7.00%
2009-01-14 0 1.000 0.990 1.000 0.990 1.020 1,338,000 1,339,460 1.0011 44.68 44.24 44.68 44.24 45.58 29,944 44.732 1.01%
2009-01-13 0 0.990 0.970 0.990 0.960 1.060 1,816,000 1,804,160 0.9935 44.24 43.34 44.24 42.90 47.36 40,642 44.392 -1.98%
2009-01-12 0 1.010 1.010 1.020 1.000 1.140 3,448,000 3,667,920 1.0638 45.13 45.13 45.58 44.68 50.94 77,165 47.533 -4.72%
2009-01-09 0 1.060 1.060 1.090 1.050 1.160 3,376,000 3,729,040 1.1046 47.36 47.36 48.70 46.92 51.83 75,554 49.356 -4.50%
2009-01-08 0 1.110 1.100 1.110 1.050 1.170 9,040,000 10,193,760 1.1276 49.60 49.15 49.60 46.92 52.28 202,313 50.386 2.78%
2009-01-07 0 1.080 1.070 1.080 1.050 1.130 4,220,000 4,600,972 1.0903 48.26 47.81 48.26 46.92 50.49 94,443 48.717 3.85%
2009-01-06 0 1.040 1.040 1.060 0.970 1.050 3,528,000 3,567,760 1.0113 46.47 46.47 47.36 43.34 46.92 78,956 45.187 0.97%
2009-01-05 0 1.030 1.030 1.050 0.950 1.040 1,080,000 1,068,560 0.9894 46.02 46.02 46.92 42.45 46.47 24,170 44.210 8.42%
2009-01-02 0 0.950 0.940 0.950 0.910 0.960 1,085,000 1,017,890 0.9381 42.45 42.00 42.45 40.66 42.90 24,282 41.919 0.00%
2008-12-31 0 0.950 0.930 0.950 0.910 0.960 120,000 111,640 0.9303 42.45 41.56 42.45 40.66 42.90 2,686 41.570 4.40%
2008-12-30 0 0.910 0.920 0.930 0.900 0.990 644,000 594,200 0.9227 40.66 41.11 41.56 40.21 44.24 14,413 41.228 -4.21%
2008-12-29 0 0.950 0.940 0.980 0.930 0.950 748,000 709,960 0.9491 42.45 42.00 43.79 41.56 42.45 16,740 42.411 0.00%
2008-12-24 0 0.950 0.910 0.960 0.900 0.970 292,000 273,720 0.9374 42.45 40.66 42.90 40.21 43.34 6,535 41.886 5.56%
2008-12-23 0 0.900 0.890 0.910 0.750 1.020 1,451,000 1,273,170 0.8774 40.21 39.77 40.66 33.51 45.58 32,473 39.207 -12.62%
2008-12-22 0 1.030 1.020 1.060 1.020 1.050 402,000 414,820 1.0319 46.02 45.58 47.36 45.58 46.92 8,997 46.108 0.00%
2008-12-19 0 1.030 1.020 1.030 1.020 1.050 712,000 731,880 1.0279 46.02 45.58 46.02 45.58 46.92 15,934 45.931 -0.96%
2008-12-18 0 1.040 1.040 1.060 1.020 1.060 592,000 626,000 1.0574 46.47 46.47 47.36 45.58 47.36 13,249 47.250 -2.80%
2008-12-17 0 1.070 1.060 1.070 1.020 1.070 540,000 566,240 1.0486 47.81 47.36 47.81 45.58 47.81 12,085 46.855 7.00%
2008-12-16 0 1.000 1.000 1.020 0.990 1.030 310,000 310,860 1.0028 44.68 44.68 45.58 44.24 46.02 6,938 44.807 -2.91%
2008-12-15 0 1.030 1.030 1.060 1.030 1.210 2,572,000 2,772,760 1.0781 46.02 46.02 47.36 46.02 54.07 57,561 48.171 -14.17%
2008-12-12 0 1.200 1.180 1.200 1.160 1.270 1,204,000 1,447,000 1.2018 53.62 52.73 53.62 51.83 56.75 26,945 53.702 0.84%
2008-12-11 0 1.190 1.170 1.250 1.150 1.280 272,000 329,920 1.2129 53.17 52.28 55.85 51.39 57.19 6,087 54.198 -0.83%
2008-12-10 0 1.200 1.190 1.220 1.150 1.220 3,613,500 4,311,435 1.1931 53.62 53.17 54.51 51.39 54.51 80,869 53.314 7.14%
2008-12-09 0 1.120 1.110 1.130 1.070 1.130 2,229,000 2,465,940 1.1063 50.05 49.60 50.49 47.81 50.49 49,884 49.433 7.69%
2008-12-08 0 1.040 1.010 1.090 0.990 1.040 1,316,000 1,322,240 1.0047 46.47 45.13 48.70 44.24 46.47 29,452 44.895 4.00%
2008-12-05 0 1.000 0.990 1.080 0.960 1.020 240,000 235,360 0.9807 44.68 44.24 48.26 42.90 45.58 5,371 43.819 3.09%
2008-12-04 0 0.970 0.960 0.970 0.950 0.990 699,000 678,590 0.9708 43.34 42.90 43.34 42.45 44.24 15,643 43.379 2.11%
2008-12-03 0 0.950 0.940 0.950 0.930 0.950 688,000 650,560 0.9456 42.45 42.00 42.45 41.56 42.45 15,397 42.252 0.00%
2008-12-02 0 0.950 0.950 0.970 0.920 0.970 300,000 281,720 0.9391 42.45 42.45 43.34 41.11 43.34 6,714 41.961 -6.86%
2008-12-01 0 1.020 0.990 1.020 1.040 1.090 592,000 621,280 1.0495 45.58 44.24 45.58 46.47 48.70 13,249 46.893 -1.92%
2008-11-28 0 1.040 1.030 1.040 1.000 1.170 1,216,000 1,282,400 1.0546 46.47 46.02 46.47 44.68 52.28 27,214 47.123 0.00%
2008-11-27 0 1.040 1.000 1.020 1.000 1.040 316,000 320,040 1.0128 46.47 44.68 45.58 44.68 46.47 7,072 45.255 4.00%
2008-11-26 0 1.000 0.980 1.000 0.950 1.000 52,000 51,040 0.9815 44.68 43.79 44.68 42.45 44.68 1,164 43.858 2.04%
2008-11-25 0 0.980 0.930 0.980 0.900 0.980 504,000 475,760 0.9440 43.79 41.56 43.79 40.21 43.79 11,279 42.180 8.89%
2008-11-24 0 0.900 0.900 0.910 0.830 0.920 1,208,000 1,091,560 0.9036 40.21 40.21 40.66 37.09 41.11 27,035 40.376 3.45%
2008-11-21 0 0.870 0.860 0.880 0.860 0.920 1,332,000 1,168,280 0.8771 38.87 38.43 39.32 38.43 41.11 29,810 39.191 0.00%
2008-11-20 0 0.870 0.870 0.900 0.840 0.930 2,000,000 1,796,800 0.8984 38.87 38.87 40.21 37.53 41.56 44,760 40.143 2.35%
2008-11-19 0 0.850 0.850 0.890 0.840 0.890 52,000 45,840 0.8815 37.98 37.98 39.77 37.53 39.77 1,164 39.390 3.66%
2008-11-18 0 0.820 0.820 0.840 0.820 0.930 600,000 509,680 0.8495 36.64 36.64 37.53 36.64 41.56 13,428 37.957 -10.87%
2008-11-17 0 0.920 0.920 0.940 0.920 0.950 32,000 30,240 0.9450 41.11 41.11 42.00 41.11 42.45 716 42.226 -2.13%
2008-11-14 0 0.940 0.940 0.960 0.940 0.970 720,000 679,520 0.9438 42.00 42.00 42.90 42.00 43.34 16,113 42.171 0.00%
2008-11-13 0 0.940 0.940 0.950 0.880 0.950 788,000 739,880 0.9389 42.00 42.00 42.45 39.32 42.45 17,635 41.955 -1.05%
2008-11-12 0 0.950 0.940 0.950 0.930 0.950 632,000 597,960 0.9461 42.45 42.00 42.45 41.56 42.45 14,144 42.277 -1.04%
2008-11-11 0 0.960 0.960 0.990 0.960 1.000 100,000 98,240 0.9824 42.90 42.90 44.24 42.90 44.68 2,238 43.897 -4.00%
2008-11-10 0 1.000 1.000 1.010 0.980 1.030 644,000 651,800 1.0121 44.68 44.68 45.13 43.79 46.02 14,413 45.224 -1.96%
2008-11-07 0 1.020 1.010 1.030 1.000 1.040 932,000 940,300 1.0089 45.58 45.13 46.02 44.68 46.47 20,858 45.081 0.99%
2008-11-06 0 1.010 1.000 1.010 1.010 1.200 1,332,000 1,398,640 1.0500 45.13 44.68 45.13 45.13 53.62 29,810 46.919 -8.18%
2008-11-05 0 1.100 1.100 1.110 1.080 1.180 1,280,000 1,439,080 1.1243 49.15 49.15 49.60 48.26 52.73 28,646 50.237 2.80%
2008-11-04 0 1.070 1.010 1.030 1.010 1.090 324,000 340,800 1.0519 47.81 45.13 46.02 45.13 48.70 7,251 47.000 -0.93%
2008-11-03 0 1.080 1.040 1.080 1.000 1.110 1,232,000 1,273,160 1.0334 48.26 46.47 48.26 44.68 49.60 27,572 46.176 16.13%
2008-10-31 0 0.930 0.910 0.930 0.860 0.950 634,000 572,460 0.9029 41.56 40.66 41.56 38.43 42.45 14,189 40.346 9.41%
2008-10-30 0 0.850 0.850 0.860 0.800 0.860 1,531,000 1,277,533 0.8344 37.98 37.98 38.43 35.75 38.43 34,263 37.286 4.94%
2008-10-29 0 0.810 0.770 0.810 0.780 0.890 991,000 822,900 0.8304 36.19 34.41 36.19 34.85 39.77 22,178 37.104 0.00%
2008-10-28 0 0.810 0.800 0.810 0.750 0.850 1,770,000 1,398,940 0.7904 36.19 35.75 36.19 33.51 37.98 39,612 35.316 1.25%
2008-10-27 0 0.800 0.770 0.800 0.730 1.020 1,980,000 1,641,720 0.8292 35.75 34.41 35.75 32.62 45.58 44,312 37.049 -20.00%
2008-10-24 0 1.000 0.990 1.000 0.990 1.070 1,996,000 2,016,960 1.0105 44.68 44.24 44.68 44.24 47.81 44,670 45.152 -6.54%
2008-10-23 0 1.070 1.070 1.080 1.030 1.110 1,224,000 1,308,320 1.0689 47.81 47.81 48.26 46.02 49.60 27,393 47.761 -5.31%
2008-10-22 0 1.130 1.130 1.160 1.130 1.220 898,000 1,048,480 1.1676 50.49 50.49 51.83 50.49 54.51 20,097 52.171 -3.42%
2008-10-21 0 1.170 1.170 1.190 1.170 1.250 1,442,000 1,738,780 1.2058 52.28 52.28 53.17 52.28 55.85 32,272 53.880 0.86%
2008-10-20 0 1.160 1.160 1.180 1.120 1.200 1,648,000 1,911,120 1.1597 51.83 51.83 52.73 50.05 53.62 36,882 51.817 3.57%
2008-10-17 0 1.120 1.100 1.120 1.070 1.140 1,386,000 1,542,640 1.1130 50.05 49.15 50.05 47.81 50.94 31,018 49.733 1.82%
2008-10-16 0 1.100 1.090 1.120 1.060 1.150 484,000 527,320 1.0895 49.15 48.70 50.05 47.36 51.39 10,832 48.683 -4.35%
2008-10-15 0 1.150 1.140 1.150 1.130 1.210 948,000 1,106,040 1.1667 51.39 50.94 51.39 50.49 54.07 21,216 52.132 -5.74%
2008-10-14 0 1.220 1.210 1.220 1.180 1.240 408,000 496,080 1.2159 54.51 54.07 54.51 52.73 55.41 9,131 54.330 3.39%
2008-10-13 0 1.180 1.150 1.180 1.080 1.200 423,000 493,080 1.1657 52.73 51.39 52.73 48.26 53.62 9,467 52.086 0.85%
2008-10-10 0 1.170 1.120 1.190 1.000 1.170 476,000 530,160 1.1138 52.28 50.05 53.17 44.68 52.28 10,653 49.767 0.00%
2008-10-09 0 1.170 1.170 1.200 1.150 1.260 320,000 389,720 1.2179 52.28 52.28 53.62 51.39 56.30 7,162 54.419 -4.10%
2008-10-08 0 1.220 1.160 1.220 1.100 1.320 608,000 745,040 1.2254 54.51 51.83 54.51 49.15 58.98 13,607 54.755 -9.63%
2008-10-06 0 1.350 1.300 1.350 1.320 1.350 389,000 518,190 1.3321 60.32 58.09 60.32 58.98 60.32 8,706 59.523 1.50%
2008-10-03 0 1.330 1.320 1.330 1.320 1.360 468,000 627,520 1.3409 59.43 58.98 59.43 58.98 60.77 10,474 59.914 -0.75%
2008-10-02 0 1.340 1.300 1.340 1.300 1.350 461,000 606,050 1.3146 59.88 58.09 59.88 58.09 60.32 10,317 58.742 0.00%
2008-09-30 0 1.340 1.290 1.340 1.210 1.350 730,000 944,180 1.2934 59.88 57.64 59.88 54.07 60.32 16,337 57.793 0.75%
2008-09-29 0 1.330 1.320 1.330 1.310 1.340 710,000 942,300 1.3272 59.43 58.98 59.43 58.54 59.88 15,890 59.303 -1.48%
2008-09-26 0 1.350 1.320 1.350 1.290 1.360 808,000 1,061,400 1.3136 60.32 58.98 60.32 57.64 60.77 18,083 58.697 3.05%
2008-09-25 0 1.310 1.310 1.320 1.300 1.360 436,000 578,800 1.3275 58.54 58.54 58.98 58.09 60.77 9,758 59.318 -3.68%
2008-09-24 0 1.360 1.340 1.370 1.300 1.440 600,000 803,320 1.3389 60.77 59.88 61.22 58.09 64.34 13,428 59.825 0.74%
2008-09-23 0 1.350 1.350 1.360 1.330 1.420 928,000 1,270,800 1.3694 60.32 60.32 60.77 59.43 63.45 20,768 61.189 -2.17%
2008-09-22 0 1.380 1.350 1.380 1.300 1.380 328,000 439,120 1.3388 61.66 60.32 61.66 58.09 61.66 7,341 59.821 2.99%
2008-09-19 0 1.340 1.330 1.340 1.310 1.340 955,000 1,265,960 1.3256 59.88 59.43 59.88 58.54 59.88 21,373 59.233 2.29%
2008-09-18 0 1.310 1.250 1.290 1.200 1.310 1,108,000 1,360,600 1.2280 58.54 55.85 57.64 53.62 58.54 24,797 54.870 -0.76%
2008-09-17 0 1.320 1.300 1.320 1.280 1.360 564,000 741,520 1.3148 58.98 58.09 58.98 57.19 60.77 12,622 58.747 -2.22%
2008-09-16 0 1.350 1.330 1.350 1.300 1.380 276,000 367,280 1.3307 60.32 59.43 60.32 58.09 61.66 6,177 59.461 -3.57%
2008-09-12 0 1.400 1.390 1.400 1.370 1.430 496,000 689,280 1.3897 62.56 62.11 62.56 61.22 63.90 11,100 62.095 -2.10%
2008-09-11 0 1.430 1.390 1.440 1.390 1.480 1,117,000 1,576,480 1.4114 63.90 62.11 64.34 62.11 66.13 24,998 63.064 0.00%
2008-09-10 0 1.430 1.410 1.430 1.410 1.490 408,000 591,440 1.4496 63.90 63.00 63.90 63.00 66.58 9,131 64.773 -0.69%
2008-09-09 0 1.440 1.430 1.440 1.440 1.450 64,000 92,480 1.4450 64.34 63.90 64.34 64.34 64.79 1,432 64.567 -0.69%
2008-09-08 0 1.450 1.450 1.480 1.440 1.480 248,000 362,880 1.4632 64.79 64.79 66.13 64.34 66.13 5,550 65.382 -2.03%
2008-09-05 0 1.480 1.450 1.480 1.450 1.500 560,000 825,360 1.4739 66.13 64.79 66.13 64.79 67.02 12,533 65.857 -1.33%
2008-09-04 0 1.500 1.460 1.500 1.430 1.500 492,000 721,360 1.4662 67.02 65.24 67.02 63.90 67.02 11,011 65.514 3.45%
2008-09-03 0 1.450 1.440 1.460 1.430 1.480 536,000 779,080 1.4535 64.79 64.34 65.24 63.90 66.13 11,996 64.947 0.00%
2008-09-02 0 1.450 1.430 1.450 1.400 1.450 452,000 639,800 1.4155 64.79 63.90 64.79 62.56 64.79 10,116 63.249 0.69%
2008-09-01 0 1.440 1.420 1.440 1.400 1.510 724,000 1,044,680 1.4429 64.34 63.45 64.34 62.56 67.47 16,203 64.475 -4.00%
2008-08-29 0 1.500 1.490 1.500 1.440 1.510 1,438,000 2,140,380 1.4884 67.02 66.58 67.02 64.34 67.47 32,182 66.508 3.45%
2008-08-28 0 1.450 1.420 1.450 1.410 1.490 2,609,510 3,738,844 1.4328 64.79 63.45 64.79 63.00 66.58 58,400 64.021 2.84%
2008-08-27 0 1.410 1.410 1.430 1.400 1.520 1,752,000 2,539,480 1.4495 63.00 63.00 63.90 62.56 67.92 39,209 64.767 -5.37%
2008-08-26 0 1.490 1.480 1.510 1.460 1.500 520,000 771,960 1.4845 66.58 66.13 67.47 65.24 67.02 11,637 66.334 0.00%
2008-08-25 0 1.490 1.480 1.500 1.480 1.590 1,716,000 2,576,240 1.5013 66.58 66.13 67.02 66.13 71.05 38,404 67.083 -3.87%
2008-08-21 0 1.550 1.550 1.590 1.540 1.660 856,000 1,384,080 1.6169 69.26 69.26 71.05 68.81 74.17 19,157 72.249 -6.63%
2008-08-20 0 1.660 1.630 1.660 1.510 1.680 1,516,000 2,441,200 1.6103 74.17 72.83 74.17 67.47 75.07 33,928 71.953 4.40%
2008-08-19 0 1.590 1.530 1.590 1.500 1.590 1,360,000 2,116,520 1.5563 71.05 68.37 71.05 67.02 71.05 30,436 69.539 4.61%
2008-08-18 0 1.520 1.490 1.520 1.460 1.540 772,000 1,156,480 1.4980 67.92 66.58 67.92 65.24 68.81 17,277 66.937 2.70%
2008-08-15 0 1.480 1.440 1.480 1.430 1.480 1,688,000 2,448,400 1.4505 66.13 64.34 66.13 63.90 66.13 37,777 64.812 1.37%
2008-08-14 0 1.460 1.460 1.490 1.440 1.480 1,224,000 1,791,480 1.4636 65.24 65.24 66.58 64.34 66.13 27,393 65.400 -0.68%
2008-08-13 0 1.470 1.450 1.470 1.440 1.510 2,572,000 3,750,520 1.4582 65.68 64.79 65.68 64.34 67.47 57,561 65.158 1.38%
2008-08-12 0 1.450 1.420 1.450 1.430 1.500 1,264,000 1,839,680 1.4554 64.79 63.45 64.79 63.90 67.02 28,288 65.034 -0.68%
2008-08-11 0 1.460 1.450 1.470 1.450 1.530 1,288,000 1,911,560 1.4841 65.24 64.79 65.68 64.79 68.37 28,825 66.316 -2.67%
2008-08-08 0 1.500 1.500 1.520 1.500 1.580 1,360,000 2,072,720 1.5241 67.02 67.02 67.92 67.02 70.60 30,436 68.100 -1.32%
2008-08-07 0 1.520 1.500 1.520 1.490 1.580 1,920,000 2,919,840 1.5208 67.92 67.02 67.92 66.58 70.60 42,969 67.952 -1.94%
2008-08-05 0 1.550 1.520 1.560 1.520 1.570 864,000 1,330,040 1.5394 69.26 67.92 69.71 67.92 70.15 19,336 68.785 -1.90%
2008-08-04 0 1.580 1.550 1.580 1.560 1.600 1,152,000 1,821,640 1.5813 70.60 69.26 70.60 69.71 71.49 25,781 70.657 -1.25%
2008-08-01 0 1.600 1.570 1.600 1.560 1.640 1,320,000 2,081,480 1.5769 71.49 70.15 71.49 69.71 73.28 29,541 70.460 1.91%
2008-07-31 0 1.570 1.570 1.580 1.520 1.580 2,520,000 3,916,400 1.5541 70.15 70.15 70.60 67.92 70.60 56,397 69.443 1.95%
2008-07-30 0 1.540 1.540 1.560 1.530 1.590 1,896,000 2,953,000 1.5575 68.81 68.81 69.71 68.37 71.05 42,432 69.594 1.32%
2008-07-29 0 1.520 1.510 1.540 1.500 1.570 1,928,000 2,955,800 1.5331 67.92 67.47 68.81 67.02 70.15 43,148 68.503 -1.94%
2008-07-28 0 1.550 1.530 1.560 1.520 1.610 1,880,000 2,932,800 1.5600 69.26 68.37 69.71 67.92 71.94 42,074 69.706 -1.27%
2008-07-25 0 1.570 1.560 1.570 1.560 1.610 1,072,000 1,695,440 1.5816 70.15 69.71 70.15 69.71 71.94 23,991 70.670 -2.48%
2008-07-24 0 1.610 1.600 1.610 1.590 1.650 952,000 1,532,280 1.6095 71.94 71.49 71.94 71.05 73.73 21,306 71.919 -1.83%
2008-07-23 0 1.640 1.630 1.640 1.610 1.650 848,000 1,377,080 1.6239 73.28 72.83 73.28 71.94 73.73 18,978 72.562 1.23%
2008-07-22 0 1.620 1.620 1.630 1.560 1.620 896,000 1,434,240 1.6007 72.39 72.39 72.83 69.71 72.39 20,052 71.525 1.25%
2008-07-21 0 1.600 1.540 1.600 1.540 1.610 1,764,000 2,794,160 1.5840 71.49 68.81 71.49 68.81 71.94 39,478 70.778 0.00%
2008-07-18 0 1.600 1.600 1.610 1.490 1.620 2,496,400 3,875,256 1.5523 71.49 71.49 71.94 66.58 72.39 55,869 69.363 1.59%
2008-07-17 0 1.640 1.640 1.650 1.620 1.700 2,966,000 4,853,400 1.6363 70.38 70.38 70.81 69.52 72.95 69,118 70.219 1.23%
2008-07-16 0 1.620 1.610 1.630 1.600 1.650 1,900,000 3,094,320 1.6286 69.52 69.09 69.95 68.66 70.81 44,276 69.886 -1.82%
2008-07-15 0 1.650 1.640 1.670 1.650 1.730 3,452,000 5,792,120 1.6779 70.81 70.38 71.66 70.81 74.24 80,443 72.003 -4.62%
2008-07-14 0 1.730 1.710 1.730 1.710 1.790 1,836,000 3,202,440 1.7442 74.24 73.38 74.24 73.38 76.81 42,785 74.850 -1.14%
2008-07-11 0 1.750 1.740 1.750 1.740 1.800 1,128,000 1,975,000 1.7509 75.10 74.67 75.10 74.67 77.24 26,286 75.135 -2.78%
2008-07-10 0 1.800 1.750 1.800 1.700 1.810 2,112,000 3,731,280 1.7667 77.24 75.10 77.24 72.95 77.67 49,217 75.813 -1.10%
2008-07-09 0 1.820 1.790 1.820 1.760 1.860 1,620,000 2,907,000 1.7944 78.10 76.81 78.10 75.53 79.82 37,751 77.004 -1.62%
2008-07-08 0 1.850 1.830 1.850 1.800 1.920 564,000 1,035,320 1.8357 79.39 78.53 79.39 77.24 82.39 13,143 78.773 -1.07%
2008-07-07 0 1.870 1.860 1.870 1.800 1.900 944,000 1,741,600 1.8449 80.25 79.82 80.25 77.24 81.53 21,998 79.169 -1.06%
2008-07-04 0 1.890 1.850 1.890 1.820 1.940 844,000 1,582,800 1.8754 81.10 79.39 81.10 78.10 83.25 19,668 80.476 -3.08%
2008-07-03 0 1.950 1.900 1.950 1.900 1.960 1,724,000 3,335,240 1.9346 83.68 81.53 83.68 81.53 84.11 40,175 83.018 -2.99%
2008-07-02 0 2.010 1.980 2.010 1.970 2.060 1,052,000 2,131,080 2.0257 86.25 84.97 86.25 84.54 88.40 24,515 86.929 -2.90%
2008-06-30 0 2.070 2.050 2.070 2.050 2.120 464,000 960,400 2.0698 88.83 87.97 88.83 87.97 90.97 10,813 88.821 0.98%
2008-06-27 0 2.050 2.050 2.080 2.040 2.090 816,000 1,679,160 2.0578 87.97 87.97 89.26 87.54 89.69 19,016 88.305 -0.97%
2008-06-26 0 2.070 2.070 2.080 2.060 2.120 744,000 1,553,880 2.0885 88.83 88.83 89.26 88.40 90.97 17,338 89.624 0.49%
2008-06-25 0 2.060 2.040 2.060 2.040 2.060 397,000 814,680 2.0521 88.40 87.54 88.40 87.54 88.40 9,251 88.060 1.48%
2008-06-24 0 2.030 2.020 2.030 2.000 2.050 458,000 925,740 2.0213 87.11 86.68 87.11 85.82 87.97 10,673 86.737 1.00%
2008-06-23 0 2.010 2.010 2.050 2.010 2.040 536,000 1,083,040 2.0206 86.25 86.25 87.97 86.25 87.54 12,491 86.708 -0.99%
2008-06-20 0 2.030 2.020 2.030 2.020 2.060 756,000 1,541,480 2.0390 87.11 86.68 87.11 86.68 88.40 17,617 87.498 0.50%
2008-06-19 0 2.020 2.000 2.020 2.010 2.030 386,000 780,600 2.0223 86.68 85.82 86.68 86.25 87.11 8,995 86.781 -0.98%
2008-06-18 0 2.040 2.000 2.040 1.990 2.080 1,626,000 3,311,220 2.0364 87.54 85.82 87.54 85.40 89.26 37,891 87.387 -0.97%
2008-06-17 0 2.060 2.050 2.060 2.000 2.060 504,000 1,021,800 2.0274 88.40 87.97 88.40 85.82 88.40 11,745 87.000 0.98%
2008-06-16 0 2.040 2.040 2.070 2.040 2.140 1,536,000 3,193,000 2.0788 87.54 87.54 88.83 87.54 91.83 35,794 89.205 -2.39%
2008-06-13 0 2.090 2.070 2.090 2.020 2.110 3,558,000 7,413,560 2.0836 89.69 88.83 89.69 86.68 90.54 82,913 89.413 5.03%
2008-06-12 0 1.990 1.990 2.020 1.970 2.140 4,737,000 9,713,110 2.0505 85.40 85.40 86.68 84.54 91.83 110,388 87.991 -1.00%
2008-06-11 0 2.010 2.020 2.050 2.000 2.060 488,000 983,200 2.0148 86.25 86.68 87.97 85.82 88.40 11,372 86.458 1.01%
2008-06-10 0 1.990 1.990 2.010 1.970 2.040 764,000 1,521,600 1.9916 85.40 85.40 86.25 84.54 87.54 17,804 85.465 -3.40%
2008-06-06 0 2.060 2.050 2.060 2.050 2.090 778,000 1,607,880 2.0667 88.40 87.97 88.40 87.97 89.69 18,130 88.686 -0.96%
2008-06-05 0 2.080 2.080 2.100 2.070 2.100 1,114,000 2,321,960 2.0843 89.26 89.26 90.12 88.83 90.12 25,960 89.444 0.00%
2008-06-04 0 2.080 2.070 2.080 2.070 2.150 2,384,000 4,987,920 2.0922 89.26 88.83 89.26 88.83 92.26 55,555 89.783 -0.48%
2008-06-03 0 2.090 2.080 2.090 2.090 2.110 1,364,000 2,855,720 2.0936 89.69 89.26 89.69 89.69 90.54 31,786 89.843 0.00%
2008-06-02 0 2.090 2.080 2.090 2.080 2.110 2,124,000 4,443,680 2.0921 89.69 89.26 89.69 89.26 90.54 49,496 89.778 0.48%
2008-05-30 0 2.080 2.080 2.110 2.080 2.130 1,748,000 3,659,520 2.0935 89.26 89.26 90.54 89.26 91.40 40,734 89.839 -0.95%
2008-05-29 0 2.100 2.080 2.110 2.070 2.120 866,000 1,804,480 2.0837 90.12 89.26 90.54 88.83 90.97 20,181 89.416 0.48%
2008-05-28 0 2.090 2.080 2.120 2.090 2.100 372,000 779,480 2.0954 89.69 89.26 90.97 89.69 90.12 8,669 89.917 -1.88%
2008-05-27 0 2.130 2.090 2.130 2.090 2.140 724,000 1,521,880 2.1020 91.40 89.69 91.40 89.69 91.83 16,872 90.203 1.91%
2008-05-26 0 2.090 2.080 2.090 2.070 2.120 544,000 1,137,480 2.0910 89.69 89.26 89.69 88.83 90.97 12,677 89.728 -1.88%
2008-05-23 0 2.130 2.100 2.130 2.110 2.160 820,000 1,739,640 2.1215 91.40 90.12 91.40 90.54 92.69 19,109 91.039 0.00%
2008-05-22 0 2.130 2.120 2.130 2.130 2.160 1,202,000 2,563,620 2.1328 91.40 90.97 91.40 91.40 92.69 28,011 91.523 -1.39%
2008-05-21 0 2.160 2.150 2.160 2.150 2.240 1,034,000 2,242,560 2.1688 92.69 92.26 92.69 92.26 96.12 24,096 93.069 -2.26%
2008-05-20 0 2.210 2.200 2.220 2.200 2.270 598,000 1,331,020 2.2258 94.84 94.41 95.27 94.41 97.41 13,935 95.514 -2.64%
2008-05-19 0 2.270 2.260 2.280 2.260 2.310 296,000 674,920 2.2801 97.41 96.98 97.84 96.98 99.13 6,898 97.846 -1.30%
2008-05-16 0 2.300 2.290 2.300 2.290 2.330 824,000 1,896,200 2.3012 98.70 98.27 98.70 98.27 99.99 19,202 98.750 -0.43%
2008-05-15 0 2.310 2.300 2.310 2.220 2.320 1,248,000 2,874,640 2.3034 99.13 98.70 99.13 95.27 99.56 29,083 98.844 4.05%
2008-05-14 0 2.220 2.220 2.230 2.210 2.260 1,120,000 2,494,040 2.2268 95.27 95.27 95.69 94.84 96.98 26,100 95.558 -1.77%
2008-05-13 0 2.260 2.230 2.260 2.180 2.260 1,200,000 2,658,880 2.2157 96.98 95.69 96.98 93.55 96.98 27,964 95.082 3.20%
2008-05-09 0 2.190 2.150 2.190 2.120 2.190 904,000 1,962,640 2.1711 93.98 92.26 93.98 90.97 93.98 21,066 93.165 1.86%
2008-05-08 0 2.150 2.150 2.170 2.130 2.170 588,000 1,262,280 2.1467 92.26 92.26 93.12 91.40 93.12 13,702 92.121 0.00%
2008-05-07 0 2.150 2.120 2.140 2.050 2.150 2,480,000 5,206,120 2.0992 92.26 90.97 91.83 87.97 92.26 57,792 90.083 4.88%
2008-05-06 0 2.050 2.060 2.080 2.050 2.140 3,190,000 6,669,480 2.0907 87.97 88.40 89.26 87.97 91.83 74,338 89.719 -3.30%
2008-05-05 0 2.120 2.110 2.120 2.120 2.200 4,235,235 8,982,470 2.1209 90.97 90.54 90.97 90.97 94.41 98,695 91.012 0.95%
2008-05-02 0 2.100 2.090 2.100 2.080 2.140 3,924,000 8,318,760 2.1200 90.12 89.69 90.12 89.26 91.83 91,442 90.973 -1.41%
2008-04-30 0 2.130 2.110 2.130 2.110 2.200 1,265,000 2,700,320 2.1346 91.40 90.54 91.40 90.54 94.41 29,479 91.602 -1.39%
2008-04-29 0 2.160 2.150 2.160 2.150 2.200 800,000 1,734,880 2.1686 92.69 92.26 92.69 92.26 94.41 18,643 93.060 -0.92%
2008-04-28 0 2.180 2.160 2.180 2.160 2.230 393,987 853,030 2.1651 93.55 92.69 93.55 92.69 95.69 9,181 92.910 -0.46%
2008-04-25 0 2.190 2.170 2.190 2.150 2.220 88,000 191,560 2.1768 93.98 93.12 93.98 92.26 95.27 2,051 93.412 0.00%
2008-04-24 0 2.190 2.180 2.190 2.180 2.230 1,580,000 3,470,200 2.1963 93.98 93.55 93.98 93.55 95.69 36,819 94.249 0.00%
2008-04-23 0 2.190 2.170 2.190 2.180 2.220 528,000 1,160,000 2.1970 93.98 93.12 93.98 93.55 95.27 12,304 94.277 -0.45%
2008-04-22 0 2.200 2.160 2.200 2.160 2.210 1,371,077 2,993,159 2.1831 94.41 92.69 94.41 92.69 94.84 31,951 93.681 -0.90%
2008-04-21 0 2.220 2.220 2.260 2.210 2.290 780,000 1,754,800 2.2497 95.27 95.27 96.98 94.84 98.27 18,177 96.542 -2.63%
2008-04-18 0 2.280 2.270 2.290 2.270 2.300 448,000 1,021,000 2.2790 97.84 97.41 98.27 97.41 98.70 10,440 97.798 -1.30%
2008-04-17 0 2.310 2.290 2.310 2.280 2.350 1,344,000 3,114,692 2.3175 99.13 98.27 99.13 97.84 100.8 31,320 99.448 0.43%
2008-04-16 0 2.300 2.290 2.300 2.270 2.330 3,760,000 8,710,400 2.3166 98.70 98.27 98.70 97.41 99.99 87,621 99.410 -0.86%
2008-04-15 0 2.320 2.300 2.330 2.270 2.340 7,872,000 18,104,692 2.2999 99.56 98.70 99.99 97.41 100.4 183,444 98.693 1.31%
2008-04-14 0 2.290 2.290 2.300 2.290 2.300 1,052,000 2,433,800 2.3135 98.27 98.27 98.70 98.27 98.70 24,515 99.277 -0.43%
2008-04-11 0 2.300 2.290 2.300 2.280 2.320 864,000 1,981,760 2.2937 98.70 98.27 98.70 97.84 99.56 20,134 98.428 0.44%
2008-04-10 0 2.290 2.260 2.290 2.240 2.290 872,000 1,960,760 2.2486 98.27 96.98 98.27 96.12 98.27 20,321 96.492 0.44%
2008-04-09 0 2.280 2.270 2.280 2.250 2.290 506,425 1,149,618 2.2701 97.84 97.41 97.84 96.55 98.27 11,801 97.414 -0.44%
2008-04-08 0 2.290 2.280 2.330 2.280 2.360 819,000 1,879,700 2.2951 98.27 97.84 99.99 97.84 101.3 19,085 98.489 -2.55%
2008-04-07 0 2.350 2.350 2.380 2.350 2.420 987,000 2,347,910 2.3788 100.8 100.8 102.1 100.8 103.8 23,000 102.08 0.00%
2008-04-03 0 2.350 2.330 2.350 2.300 2.400 1,459,000 3,451,380 2.3656 100.8 99.99 100.8 98.70 103.0 34,000 101.51 1.73%
2008-04-02 0 2.310 2.310 2.350 2.310 2.350 76,000 175,720 2.3121 99.13 99.13 100.8 99.13 100.8 1,771 99.218 -2.53%
2008-04-01 0 2.370 2.370 2.420 2.300 2.420 1,116,000 2,636,120 2.3621 101.7 101.7 103.8 98.70 103.8 26,007 101.36 2.16%
2008-03-31 0 2.320 2.320 2.350 2.260 2.350 584,000 1,340,160 2.2948 99.56 99.56 100.8 96.98 100.8 13,609 98.475 -2.11%
2008-03-28 0 2.370 2.320 2.390 2.280 2.400 694,000 1,601,840 2.3081 101.7 99.56 102.6 97.84 103.0 16,173 99.047 0.85%
2008-03-27 0 2.350 2.300 2.350 2.280 2.370 340,000 786,160 2.3122 100.8 98.70 100.8 97.84 101.7 7,923 99.223 -1.26%
2008-03-26 0 2.380 2.320 2.420 2.360 2.450 1,540,000 3,709,720 2.4089 102.1 99.56 103.8 101.3 105.1 35,887 103.37 -0.83%
2008-03-25 0 2.400 2.400 2.420 2.320 2.410 2,818,000 6,706,360 2.3798 103.0 103.0 103.8 99.56 103.4 65,669 102.12 3.45%
2008-03-20 0 2.320 2.300 2.330 2.260 2.330 1,634,000 3,778,320 2.3123 99.56 98.70 99.99 96.98 99.99 38,078 99.227 -0.43%
2008-03-19 0 2.330 2.300 2.330 2.250 2.330 1,346,000 3,102,020 2.3046 99.99 98.70 99.99 96.55 99.99 31,366 98.897 1.30%
2008-03-18 0 2.300 2.300 2.380 2.140 2.360 2,036,000 4,595,760 2.2572 98.70 98.70 102.1 91.83 101.3 47,446 96.864 1.77%
2008-03-17 0 2.260 2.300 2.310 2.020 2.310 1,496,000 3,298,800 2.2051 96.98 98.70 99.13 86.68 99.13 34,862 94.625 -0.88%
2008-03-14 0 2.280 2.210 2.290 2.180 2.280 1,064,000 2,385,520 2.2420 97.84 94.84 98.27 93.55 97.84 24,795 96.211 1.33%
2008-03-13 0 2.250 2.250 2.280 2.170 2.220 412,000 901,560 2.1883 96.55 96.55 97.84 93.12 95.27 9,601 93.903 -1.75%
2008-03-12 0 2.290 2.250 2.300 2.200 2.290 454,000 1,014,080 2.2337 98.27 96.55 98.70 94.41 98.27 10,580 95.851 4.09%
2008-03-11 0 2.200 2.180 2.210 2.180 2.210 546,000 1,198,640 2.1953 94.41 93.55 94.84 93.55 94.84 12,724 94.206 -1.35%
2008-03-10 0 2.230 2.230 2.250 2.140 2.250 496,000 1,083,480 2.1844 95.69 95.69 96.55 91.83 96.55 11,558 93.739 -0.45%
2008-03-07 0 2.240 2.240 2.250 2.170 2.290 512,000 1,152,960 2.2519 96.12 96.12 96.55 93.12 98.27 11,931 96.633 -3.45%
2008-03-06 0 2.320 2.300 2.330 2.310 2.350 116,000 269,080 2.3197 99.56 98.70 99.99 99.13 100.8 2,703 99.542 0.87%
2008-03-05 0 2.300 2.290 2.350 2.280 2.300 140,000 321,240 2.2946 98.70 98.27 100.8 97.84 98.70 3,262 98.465 0.00%
2008-03-04 0 2.300 2.300 2.310 2.280 2.330 464,000 1,068,320 2.3024 98.70 98.70 99.13 97.84 99.99 10,813 98.802 -0.86%
2008-03-03 0 2.320 2.320 2.350 2.320 2.390 156,000 363,600 2.3308 99.56 99.56 100.8 99.56 102.6 3,635 100.02 -2.11%
2008-02-29 0 2.370 2.370 2.390 2.320 2.370 736,000 1,721,440 2.3389 101.7 101.7 102.6 99.56 101.7 17,151 100.37 -0.42%
2008-02-28 0 2.380 2.330 2.380 2.290 2.380 608,000 1,425,120 2.3439 102.1 99.99 102.1 98.27 102.1 14,168 100.58 2.59%
2008-02-27 0 2.320 2.300 2.320 2.300 2.340 846,000 1,961,720 2.3188 99.56 98.70 99.56 98.70 100.4 19,715 99.506 0.00%
2008-02-26 0 2.320 2.300 2.320 2.280 2.340 682,827 1,577,399 2.3101 99.56 98.70 99.56 97.84 100.4 15,912 99.132 -0.43%
2008-02-25 0 2.330 2.310 2.330 2.300 2.340 428,000 993,680 2.3217 99.99 99.13 99.99 98.70 100.4 9,974 99.629 -0.43%
2008-02-22 0 2.340 2.320 2.350 2.270 2.350 312,000 716,080 2.2951 100.4 99.56 100.8 97.41 100.8 7,271 98.489 3.08%
2008-02-21 0 2.270 2.270 2.280 2.250 2.350 916,000 2,104,000 2.2969 97.41 97.41 97.84 96.55 100.8 21,346 98.567 -3.40%
2008-02-20 0 2.350 2.350 2.370 2.350 2.460 480,000 1,143,200 2.3817 100.8 100.8 101.7 100.8 105.6 11,186 102.20 -4.08%
2008-02-19 0 2.450 2.450 2.460 2.400 2.460 568,000 1,394,400 2.4549 105.1 105.1 105.6 103.0 105.6 13,236 105.35 2.08%
2008-02-18 0 2.400 2.400 2.430 2.400 2.430 288,000 696,120 2.4171 103.0 103.0 104.3 103.0 104.3 6,711 103.72 -0.83%
2008-02-15 0 2.420 2.400 2.430 2.360 2.420 596,000 1,428,560 2.3969 103.8 103.0 104.3 101.3 103.8 13,889 102.86 1.68%
2008-02-14 0 2.380 2.370 2.380 2.310 2.410 924,000 2,201,000 2.3820 102.1 101.7 102.1 99.13 103.4 21,532 102.22 3.03%
2008-02-13 0 2.310 2.310 2.330 2.310 2.380 588,000 1,382,060 2.3504 99.13 99.13 99.99 99.13 102.1 13,702 100.86 -0.86%
2008-02-12 0 2.330 2.320 2.330 2.290 2.340 413,200 961,278 2.3264 99.99 99.56 99.99 98.27 100.4 9,629 99.832 1.75%
2008-02-11 0 2.290 2.290 2.300 2.290 2.310 734,615 1,683,925 2.2923 98.27 98.27 98.70 98.27 99.13 17,119 98.366 0.44%
2008-02-06 0 2.280 2.280 2.290 2.240 2.290 244,000 555,320 2.2759 97.84 97.84 98.27 96.12 98.27 5,686 97.664 -2.15%
2008-02-05 0 2.330 2.300 2.330 2.230 2.330 1,012,000 2,323,120 2.2956 99.99 98.70 99.99 95.69 99.99 23,583 98.508 3.56%
2008-02-04 0 2.250 2.250 2.260 2.160 2.270 852,000 1,910,480 2.2423 96.55 96.55 96.98 92.69 97.41 19,854 96.224 4.17%
2008-02-01 0 2.160 2.150 2.170 2.110 2.190 1,402,000 3,007,940 2.1455 92.69 92.26 93.12 90.54 93.98 32,671 92.067 -0.92%
2008-01-31 0 2.180 2.160 2.180 2.150 2.190 560,000 1,212,880 2.1659 93.55 92.69 93.55 92.26 93.98 13,050 92.942 0.46%
2008-01-30 0 2.170 2.170 2.180 2.160 2.230 1,628,000 3,562,760 2.1884 93.12 93.12 93.55 92.69 95.69 37,938 93.910 -1.36%
2008-01-29 0 2.200 2.200 2.210 2.150 2.220 1,920,650 4,207,644 2.1907 94.41 94.41 94.84 92.26 95.27 44,758 94.010 1.85%
2008-01-28 0 2.160 2.190 2.200 2.130 2.210 1,444,000 3,115,880 2.1578 92.69 93.98 94.41 91.40 94.84 33,650 92.597 -2.26%
2008-01-25 0 2.210 2.200 2.210 2.170 2.230 304,000 668,280 2.1983 94.84 94.41 94.84 93.12 95.69 7,084 94.334 2.79%
2008-01-24 0 2.150 2.150 2.160 2.090 2.180 1,220,000 2,619,560 2.1472 92.26 92.26 92.69 89.69 93.55 28,430 92.140 0.00%
2008-01-23 0 2.150 2.150 2.170 2.090 2.230 1,960,000 4,224,840 2.1555 92.26 92.26 93.12 89.69 95.69 45,675 92.499 3.86%
2008-01-22 0 2.070 2.080 2.090 2.040 2.110 2,702,000 5,571,000 2.0618 88.83 89.26 89.69 87.54 90.54 62,966 88.477 -5.05%
2008-01-21 0 2.180 2.160 2.180 2.110 2.200 1,496,000 3,190,920 2.1330 93.55 92.69 93.55 90.54 94.41 34,862 91.530 -0.91%
2008-01-18 0 2.200 2.160 2.200 2.100 2.210 1,620,000 3,473,160 2.1439 94.41 92.69 94.41 90.12 94.84 37,751 92.001 0.46%
2008-01-17 0 2.190 2.190 2.200 2.120 2.220 15,000,000 32,154,680 2.1436 93.98 93.98 94.41 90.97 95.27 349,550 91.989 2.34%
2008-01-16 0 2.140 2.140 2.190 2.120 2.270 1,866,000 4,077,860 2.1853 91.83 91.83 93.98 90.97 97.41 43,484 93.778 -6.14%
2008-01-15 0 2.280 2.270 2.280 2.240 2.300 884,000 1,999,560 2.2619 97.84 97.41 97.84 96.12 98.70 20,600 97.065 0.88%
2008-01-14 0 2.260 2.260 2.280 2.260 2.280 392,000 888,080 2.2655 96.98 96.98 97.84 96.98 97.84 9,135 97.218 -2.16%
2008-01-11 0 2.310 2.300 2.310 2.260 2.350 412,000 951,680 2.3099 99.13 98.70 99.13 96.98 100.8 9,601 99.123 -0.35%
2008-01-10 0 2.340 2.330 2.360 2.310 2.410 836,000 1,963,840 2.3491 99.47 99.05 100.3 98.20 102.4 19,667 99.857 -2.09%
2008-01-09 0 2.390 2.360 2.390 2.340 2.390 560,300 1,327,357 2.3690 101.6 100.3 101.6 99.47 101.6 13,181 100.70 0.84%
2008-01-08 0 2.370 2.360 2.380 2.300 2.430 1,117,000 2,634,510 2.3586 100.7 100.3 101.2 97.77 103.3 26,277 100.26 3.49%
2008-01-07 0 2.290 2.290 2.300 2.270 2.310 1,026,000 2,349,720 2.2902 97.35 97.35 97.77 96.50 98.20 24,136 97.353 -1.29%
2008-01-04 0 2.320 2.300 2.330 2.270 2.340 744,000 1,700,360 2.2854 98.62 97.77 99.05 96.50 99.47 17,502 97.151 2.65%
2008-01-03 0 2.260 2.260 2.270 2.230 2.270 302,000 678,200 2.2457 96.07 96.07 96.50 94.79 96.50 7,104 95.462 -0.44%
2008-01-02 0 2.270 2.260 2.280 2.270 2.300 900,000 2,053,400 2.2816 96.50 96.07 96.92 96.50 97.77 21,172 96.986 0.44%
2007-12-31 0 2.260 2.240 2.260 2.240 2.260 624,000 1,405,280 2.2521 96.07 95.22 96.07 95.22 96.07 14,679 95.732 0.00%
2007-12-28 0 2.260 2.240 2.260 2.240 2.280 924,000 2,085,440 2.2570 96.07 95.22 96.07 95.22 96.92 21,737 95.941 -0.44%
2007-12-27 0 2.270 2.260 2.270 2.230 2.290 756,000 1,715,480 2.2692 96.50 96.07 96.50 94.79 97.35 17,785 96.459 1.79%
2007-12-24 0 2.230 2.240 2.260 2.220 2.260 594,000 1,331,160 2.2410 94.79 95.22 96.07 94.37 96.07 13,974 95.263 -0.45%
2007-12-21 0 2.240 2.240 2.270 2.230 2.340 2,399,500 5,502,060 2.2930 95.22 95.22 96.50 94.79 99.47 56,447 97.473 -2.61%
2007-12-20 0 2.300 2.300 2.320 2.300 2.370 2,492,000 5,813,600 2.3329 97.77 97.77 98.62 97.77 100.7 58,623 99.169 -1.29%
2007-12-19 0 2.330 2.320 2.340 2.320 2.380 2,432,000 5,703,200 2.3451 99.05 98.62 99.47 98.62 101.2 57,212 99.686 -1.69%
2007-12-18 0 2.370 2.360 2.380 2.270 2.390 5,188,000 12,227,640 2.3569 100.7 100.3 101.2 96.50 101.6 122,045 100.19 -0.42%
2007-12-17 0 2.380 2.370 2.380 2.260 2.420 4,856,000 11,393,360 2.3462 101.2 100.7 101.2 96.07 102.9 114,235 99.736 3.93%
2007-12-14 0 2.290 2.260 2.290 2.210 2.310 2,869,000 6,486,110 2.2608 97.35 96.07 97.35 93.94 98.20 67,492 96.102 2.23%
2007-12-13 0 2.240 2.230 2.260 2.170 2.300 3,314,000 7,396,840 2.2320 95.22 94.79 96.07 92.24 97.77 77,960 94.880 2.75%
2007-12-12 0 2.180 2.170 2.190 2.160 2.230 2,142,138 4,679,799 2.1846 92.67 92.24 93.09 91.82 94.79 50,393 92.866 0.93%
2007-12-11 0 2.160 2.160 2.200 2.140 2.180 1,184,000 2,563,720 2.1653 91.82 91.82 93.52 90.97 92.67 27,853 92.045 0.93%
2007-12-10 0 2.140 2.120 2.150 2.130 2.160 2,428,000 5,221,360 2.1505 90.97 90.12 91.39 90.54 91.82 57,118 91.414 -2.28%
2007-12-07 0 2.190 2.180 2.190 2.180 2.260 4,060,000 8,982,320 2.2124 93.09 92.67 93.09 92.67 96.07 95,510 94.046 -3.10%
2007-12-06 0 2.260 2.240 2.270 2.220 2.260 1,368,000 3,075,240 2.2480 96.07 95.22 96.50 94.37 96.07 32,182 95.559 2.73%
2007-12-05 0 2.200 2.200 2.230 2.160 2.280 4,004,000 8,817,000 2.2020 93.52 93.52 94.79 91.82 96.92 94,192 93.606 0.92%
2007-12-04 0 2.180 2.170 2.180 2.150 2.200 1,080,000 2,346,360 2.1726 92.67 92.24 92.67 91.39 93.52 25,406 92.353 0.93%
2007-12-03 0 2.160 2.160 2.170 2.130 2.220 3,060,000 6,594,120 2.1549 91.82 91.82 92.24 90.54 94.37 71,985 91.604 0.47%
2007-11-30 0 2.150 2.150 2.160 2.140 2.200 840,000 1,815,840 2.1617 91.39 91.39 91.82 90.97 93.52 19,761 91.892 0.94%
2007-11-29 0 2.130 2.130 2.150 2.130 2.210 2,836,000 6,116,720 2.1568 90.54 90.54 91.39 90.54 93.94 66,716 91.684 -0.47%
2007-11-28 0 2.140 2.130 2.150 2.100 2.160 384,000 815,760 2.1244 90.97 90.54 91.39 89.27 91.82 9,033 90.305 -0.47%
2007-11-27 0 2.150 2.150 2.160 2.130 2.260 1,696,000 3,652,760 2.1538 91.39 91.39 91.82 90.54 96.07 39,898 91.553 -4.87%
2007-11-26 0 2.260 2.220 2.260 2.210 2.320 2,032,000 4,567,560 2.2478 96.07 94.37 96.07 93.94 98.62 47,802 95.552 7.62%
2007-11-23 0 2.100 2.110 2.130 2.040 2.240 3,112,000 6,745,600 2.1676 89.27 89.69 90.54 86.72 95.22 73,208 92.143 -6.25%
2007-11-22 0 2.240 2.240 2.290 2.190 2.290 1,670,000 3,784,020 2.2659 95.22 95.22 97.35 93.09 97.35 39,286 96.320 -2.18%
2007-11-21 0 2.290 2.290 2.320 2.290 2.400 1,621,500 3,780,425 2.3314 97.35 97.35 98.62 97.35 102.0 38,145 99.107 -1.29%
2007-11-20 0 2.320 2.300 2.330 2.290 2.500 1,688,000 3,911,840 2.3174 98.62 97.77 99.05 97.35 106.3 39,709 98.512 -4.13%
2007-11-19 0 2.420 2.410 2.420 2.400 2.480 348,000 844,840 2.4277 102.9 102.4 102.9 102.0 105.4 8,187 103.20 0.83%
2007-11-16 0 2.400 2.370 2.410 2.350 2.400 1,932,000 4,616,400 2.3894 102.0 100.7 102.4 99.90 102.0 45,449 101.57 0.00%
2007-11-15 0 2.400 2.420 2.430 2.400 2.420 1,012,000 2,440,120 2.4112 102.0 102.9 103.3 102.0 102.9 23,807 102.50 -2.04%
2007-11-14 0 2.450 2.440 2.450 2.380 2.460 1,189,000 2,876,880 2.4196 104.1 103.7 104.1 101.2 104.6 27,971 102.85 4.26%
2007-11-13 0 2.350 2.330 2.360 2.300 2.380 1,203,000 2,810,500 2.3362 99.90 99.05 100.3 97.77 101.2 28,300 99.311 -1.26%
2007-11-12 0 2.380 2.380 2.390 2.360 2.410 1,480,000 3,535,480 2.3888 101.2 101.2 101.6 100.3 102.4 34,816 101.55 -1.24%
2007-11-09 0 2.410 2.410 2.420 2.410 2.450 1,632,000 3,964,840 2.4294 102.4 102.4 102.9 102.4 104.1 38,392 103.27 -1.23%
2007-11-08 0 2.440 2.430 2.450 2.440 2.480 808,000 1,981,480 2.4523 103.7 103.3 104.1 103.7 105.4 19,008 104.25 -2.79%
2007-11-07 0 2.510 2.500 2.510 2.450 2.520 2,720,000 6,819,640 2.5072 106.7 106.3 106.7 104.1 107.1 63,987 106.58 2.03%
2007-11-06 0 2.460 2.460 2.490 2.400 2.500 4,550,000 11,019,460 2.4219 104.6 104.6 105.8 102.0 106.3 107,037 102.95 0.82%
2007-11-05 0 2.440 2.430 2.460 2.410 2.520 4,451,000 10,945,000 2.4590 103.7 103.3 104.6 102.4 107.1 104,708 104.53 -4.69%
2007-11-02 0 2.560 2.560 2.570 2.520 2.600 4,281,000 10,902,060 2.5466 108.8 108.8 109.2 107.1 110.5 100,709 108.25 -2.66%
2007-11-01 0 2.630 2.620 2.630 2.600 2.650 2,916,000 7,643,600 2.6213 111.8 111.4 111.8 110.5 112.6 68,598 111.43 1.15%
2007-10-31 0 2.600 2.600 2.610 2.530 2.600 2,892,000 7,435,560 2.5711 110.5 110.5 110.9 107.5 110.5 68,033 109.29 3.17%
2007-10-30 0 2.520 2.520 2.530 2.520 2.580 3,856,000 9,799,040 2.5412 107.1 107.1 107.5 107.1 109.7 90,711 108.03 -0.79%
2007-10-29 0 2.540 2.530 2.540 2.530 2.640 3,832,000 9,820,520 2.5628 108.0 107.5 108.0 107.5 112.2 90,146 108.94 -3.79%
2007-10-26 0 2.640 2.630 2.640 2.610 2.670 752,000 1,984,240 2.6386 112.2 111.8 112.2 110.9 113.5 17,690 112.16 0.38%
2007-10-25 0 2.630 2.620 2.660 2.600 2.670 3,372,000 8,889,680 2.6363 111.8 111.4 113.1 110.5 113.5 79,325 112.07 -1.50%
2007-10-24 0 2.670 2.670 2.690 2.670 2.740 864,000 2,327,240 2.6936 113.5 113.5 114.3 113.5 116.5 20,325 114.50 -0.74%
2007-10-23 0 2.690 2.690 2.700 2.690 2.750 1,280,000 3,482,320 2.7206 114.3 114.3 114.8 114.3 116.9 30,111 115.65 0.75%
2007-10-22 0 2.670 2.670 2.690 2.510 2.700 1,372,000 3,598,760 2.6230 113.5 113.5 114.3 106.7 114.8 32,276 111.50 -1.48%
2007-10-18 0 2.710 2.710 2.750 2.700 2.750 1,028,000 2,797,360 2.7212 115.2 115.2 116.9 114.8 116.9 24,183 115.67 0.00%
2007-10-17 0 2.710 2.700 2.710 2.680 2.750 1,908,000 5,157,320 2.7030 115.2 114.8 115.2 113.9 116.9 44,885 114.90 0.37%
2007-10-16 0 2.700 2.700 2.720 2.700 2.810 3,215,000 8,757,830 2.7241 114.8 114.8 115.6 114.8 119.4 75,631 115.80 -3.91%
2007-10-15 0 2.810 2.810 2.820 2.790 2.860 1,432,000 4,031,280 2.8151 119.4 119.4 119.9 118.6 121.6 33,687 119.67 -2.43%
2007-10-12 0 2.880 2.880 2.900 2.870 2.980 564,000 1,640,560 2.9088 122.4 122.4 123.3 122.0 126.7 13,268 123.65 -2.04%
2007-10-11 0 2.940 2.930 2.940 2.910 2.990 656,000 1,927,080 2.9376 125.0 124.6 125.0 123.7 127.1 15,432 124.87 0.34%
2007-10-10 0 2.930 2.930 2.950 2.880 2.990 1,136,000 3,336,440 2.9370 124.6 124.6 125.4 122.4 127.1 26,724 124.85 1.74%
2007-10-09 0 2.880 2.870 2.880 2.850 2.930 1,212,000 3,491,000 2.8804 122.4 122.0 122.4 121.2 124.6 28,512 122.44 -1.03%
2007-10-08 0 2.910 2.910 2.920 2.900 3.050 2,552,000 7,462,600 2.9242 123.7 123.7 124.1 123.3 129.7 60,035 124.30 -2.68%
2007-10-05 0 2.990 2.950 2.990 2.900 3.110 3,164,000 9,590,240 3.0310 127.1 125.4 127.1 123.3 132.2 74,432 128.85 -3.55%
2007-10-04 0 3.100 3.080 3.100 3.000 3.150 2,464,000 7,608,240 3.0878 131.8 130.9 131.8 127.5 133.9 57,964 131.26 0.32%
2007-10-03 0 3.090 3.020 3.100 3.020 3.140 3,059,000 9,444,060 3.0873 131.4 128.4 131.8 128.4 133.5 71,962 131.24 1.98%
2007-10-02 0 3.030 3.020 3.050 2.950 3.090 4,758,000 14,286,880 3.0027 128.8 128.4 129.7 125.4 131.4 111,930 127.64 3.41%
2007-09-28 0 2.930 2.950 2.960 2.750 2.960 2,596,000 7,360,600 2.8354 124.6 125.4 125.8 116.9 125.8 61,070 120.53 3.17%
2007-09-27 0 2.840 2.780 2.840 2.750 2.840 2,104,000 5,875,480 2.7925 120.7 118.2 120.7 116.9 120.7 49,496 118.71 0.35%
2007-09-25 0 2.830 2.830 2.840 2.820 2.870 1,124,000 3,192,080 2.8399 120.3 120.3 120.7 119.9 122.0 26,442 120.72 -1.39%
2007-09-24 0 2.870 2.860 2.880 2.810 2.900 1,204,000 3,433,120 2.8514 122.0 121.6 122.4 119.4 123.3 28,324 121.21 0.70%
2007-09-21 0 2.850 2.850 2.860 2.850 2.900 476,000 1,364,560 2.8667 121.2 121.2 121.6 121.2 123.3 11,198 121.86 -1.72%
2007-09-20 0 2.900 2.900 2.910 2.870 2.920 1,472,000 4,255,120 2.8907 123.3 123.3 123.7 122.0 124.1 34,628 122.88 -0.34%
2007-09-19 0 2.910 2.910 2.920 2.880 2.920 1,516,000 4,385,800 2.8930 123.7 123.7 124.1 122.4 124.1 35,663 122.98 1.75%
2007-09-18 0 2.860 2.860 2.870 2.760 2.880 2,300,000 6,522,000 2.8357 121.6 121.6 122.0 117.3 122.4 54,106 120.54 -0.35%
2007-09-17 0 2.870 2.850 2.870 2.860 2.940 2,028,000 5,907,560 2.9130 122.0 121.2 122.0 121.6 125.0 47,708 123.83 -0.35%
2007-09-14 0 2.880 2.880 2.890 2.870 2.920 1,832,000 5,286,920 2.8859 122.4 122.4 122.9 122.0 124.1 43,097 122.68 0.00%
2007-09-13 0 2.880 2.880 2.890 2.810 2.900 3,048,000 8,689,320 2.8508 122.4 122.4 122.9 119.4 123.3 71,703 121.19 1.05%
2007-09-12 0 2.850 2.840 2.850 2.760 2.860 3,380,000 9,526,880 2.8186 121.2 120.7 121.2 117.3 121.6 79,513 119.82 3.64%
2007-09-11 0 2.750 2.740 2.760 2.720 2.750 972,000 2,661,600 2.7383 116.9 116.5 117.3 115.6 116.9 22,866 116.40 2.61%
2007-09-10 0 2.680 2.680 2.700 2.680 2.730 1,672,000 4,518,960 2.7027 113.9 113.9 114.8 113.9 116.0 39,333 114.89 -1.47%
2007-09-07 0 2.720 2.710 2.720 2.700 2.800 4,384,000 12,032,240 2.7446 115.6 115.2 115.6 114.8 119.0 103,132 116.67 -0.73%
2007-09-06 0 2.740 2.740 2.760 2.700 2.830 7,164,000 19,514,880 2.7240 116.5 116.5 117.3 114.8 120.3 168,530 115.79 -3.18%
2007-09-05 0 2.830 2.820 2.830 2.810 2.860 1,052,000 2,979,640 2.8324 120.3 119.9 120.3 119.4 121.6 24,748 120.40 0.71%
2007-09-04 0 2.810 2.810 2.850 2.810 2.880 1,734,000 4,921,580 2.8383 119.4 119.4 121.2 119.4 122.4 40,792 120.65 -1.75%
2007-09-03 0 2.860 2.850 2.860 2.830 2.880 872,000 2,494,560 2.8607 121.6 121.2 121.6 120.3 122.4 20,513 121.61 -1.38%
2007-08-31 0 2.900 2.850 2.890 2.830 2.950 7,770,000 22,548,960 2.9021 123.3 121.2 122.9 120.3 125.4 182,786 123.36 -1.69%
2007-08-30 0 2.950 2.990 3.000 2.800 2.990 3,498,500 9,999,555 2.8582 125.4 127.1 127.5 119.0 127.1 82,301 121.50 3.15%
2007-08-29 0 2.860 2.800 2.860 2.740 2.860 4,388,000 12,357,680 2.8162 121.6 119.0 121.6 116.5 121.6 103,226 119.72 -0.35%
2007-08-28 0 2.870 2.870 2.880 2.870 2.950 964,000 2,795,880 2.9003 122.0 122.0 122.4 122.0 125.4 22,678 123.29 -0.69%
2007-08-27 0 2.890 2.890 2.900 2.870 3.000 3,424,000 9,952,480 2.9067 122.9 122.9 123.3 122.0 127.5 80,548 123.56 -1.37%
2007-08-24 0 2.930 2.930 2.940 2.930 2.980 788,000 2,326,240 2.9521 124.6 124.6 125.0 124.6 126.7 18,537 125.49 -1.68%
2007-08-23 0 2.980 2.970 2.990 2.970 3.020 6,400,000 19,176,640 2.9964 126.7 126.3 127.1 126.3 128.4 150,557 127.37 0.00%
2007-08-22 0 2.980 2.970 2.980 2.960 3.000 308,000 919,400 2.9851 126.7 126.3 126.7 125.8 127.5 7,246 126.89 -0.33%
2007-08-21 0 2.990 2.990 3.000 2.950 3.070 4,104,000 12,294,800 2.9958 127.1 127.1 127.5 125.4 130.5 96,545 127.35 2.05%
2007-08-20 0 2.930 2.920 2.930 2.800 2.940 964,000 2,774,760 2.8784 124.6 124.1 124.6 119.0 125.0 22,678 122.36 6.16%
2007-08-17 0 2.760 2.750 2.780 2.680 2.830 3,188,000 8,688,800 2.7255 117.3 116.9 118.2 113.9 120.3 74,996 115.86 -5.48%
2007-08-16 0 2.920 2.860 2.950 2.810 2.990 2,068,000 5,903,680 2.8548 124.1 121.6 125.4 119.4 127.1 48,649 121.35 -3.31%
2007-08-15 0 3.020 3.020 3.030 2.990 3.030 1,688,000 5,073,760 3.0058 128.4 128.4 128.8 127.1 128.8 39,709 127.77 -1.31%
2007-08-14 0 3.060 3.010 3.070 3.020 3.100 214,000 654,440 3.0581 130.1 128.0 130.5 128.4 131.8 5,034 130.00 -0.33%
2007-08-13 0 3.070 3.040 3.070 3.050 3.130 888,000 2,729,280 3.0735 130.5 129.2 130.5 129.7 133.1 20,890 130.65 -0.32%
2007-08-10 0 3.080 3.070 3.080 3.010 3.080 818,000 2,496,540 3.0520 130.9 130.5 130.9 128.0 130.9 19,243 129.74 -1.60%
2007-08-09 0 3.130 3.110 3.130 3.060 3.140 4,218,000 13,142,300 3.1158 133.1 132.2 133.1 130.1 133.5 99,226 132.45 2.62%
2007-08-08 0 3.050 3.050 3.060 3.010 3.110 2,076,000 6,352,840 3.0601 129.7 129.7 130.1 128.0 132.2 48,837 130.08 0.16%
2007-08-07 0 3.110 3.080 3.110 3.000 3.210 2,504,000 7,691,800 3.0718 129.4 128.2 129.4 124.9 133.6 60,163 127.85 0.65%
2007-08-06 0 3.090 3.110 3.120 2.960 3.280 3,616,000 11,042,760 3.0539 128.6 129.4 129.9 123.2 136.5 86,881 127.10 1.98%
2007-08-03 0 3.030 3.020 3.040 2.990 3.100 2,836,000 8,631,520 3.0436 126.1 125.7 126.5 124.4 129.0 68,140 126.67 1.68%
2007-08-02 0 2.980 2.980 3.000 2.980 3.240 4,086,000 12,431,940 3.0426 124.0 124.0 124.9 124.0 134.8 98,173 126.63 -5.40%
2007-08-01 0 3.150 3.130 3.150 3.110 3.330 4,204,000 13,350,680 3.1757 131.1 130.3 131.1 129.4 138.6 101,008 132.17 -4.26%
2007-07-31 0 3.290 3.280 3.320 3.270 3.360 2,296,000 7,560,840 3.2930 136.9 136.5 138.2 136.1 139.8 55,165 137.06 0.61%
2007-07-30 0 3.270 3.270 3.280 3.120 3.300 1,816,000 5,828,120 3.2093 136.1 136.1 136.5 129.9 137.3 43,632 133.57 2.51%
2007-07-27 0 3.190 3.180 3.190 3.120 3.250 2,992,000 9,586,240 3.2040 132.8 132.4 132.8 129.9 135.3 71,888 133.35 -3.92%
2007-07-26 0 3.320 3.320 3.330 3.310 3.350 3,528,000 11,727,920 3.3242 138.2 138.2 138.6 137.8 139.4 84,766 138.36 -0.90%
2007-07-25 0 3.350 3.340 3.360 3.310 3.400 3,028,000 10,146,320 3.3508 139.4 139.0 139.8 137.8 141.5 72,753 139.46 -1.47%
2007-07-24 0 3.400 3.400 3.420 3.370 3.520 5,712,000 19,578,720 3.4276 141.5 141.5 142.3 140.3 146.5 137,240 142.66 -2.30%
2007-07-23 0 3.480 3.470 3.480 3.440 3.490 2,972,000 10,329,000 3.4754 144.8 144.4 144.8 143.2 145.3 71,407 144.65 1.16%
2007-07-20 0 3.440 3.440 3.470 3.370 3.500 1,920,000 6,616,360 3.4460 143.2 143.2 144.4 140.3 145.7 46,131 143.42 2.38%
2007-07-19 0 3.360 3.360 3.370 3.330 3.400 652,000 2,189,198 3.3577 139.8 139.8 140.3 138.6 141.5 15,665 139.75 -0.88%
2007-07-18 0 3.390 3.330 3.410 3.280 3.420 3,112,000 10,487,480 3.3700 141.1 138.6 141.9 136.5 142.3 74,771 140.26 -0.59%
2007-07-17 0 3.410 3.400 3.410 3.400 3.430 2,013,400 6,873,474 3.4139 141.9 141.5 141.9 141.5 142.8 48,375 142.09 0.29%
2007-07-16 0 3.400 3.400 3.420 3.320 3.460 2,924,000 9,964,686 3.4079 141.5 141.5 142.3 138.2 144.0 70,254 141.84 -1.73%
2007-07-13 0 3.460 3.450 3.530 3.440 3.600 4,890,000 17,158,382 3.5089 144.0 143.6 146.9 143.2 149.8 117,491 146.04 -1.14%
2007-07-12 0 3.500 3.500 3.600 3.480 3.630 3,292,000 11,644,419 3.5372 145.7 145.7 149.8 144.8 151.1 79,096 147.22 -0.85%
2007-07-11 0 3.530 3.530 3.630 3.520 3.650 1,276,000 4,573,080 3.5839 146.9 146.9 151.1 146.5 151.9 30,658 149.16 -2.22%
2007-07-10 0 3.610 3.610 3.650 3.570 3.700 1,536,000 5,542,080 3.6081 150.2 150.2 151.9 148.6 154.0 36,905 150.17 -2.17%
2007-07-09 0 3.690 3.680 3.690 3.680 3.710 904,000 3,337,160 3.6915 153.6 153.2 153.6 153.2 154.4 21,720 153.64 0.27%
2007-07-06 0 3.680 3.680 3.740 3.650 3.720 1,324,000 4,896,200 3.6980 153.2 153.2 155.7 151.9 154.8 31,811 153.91 -1.87%
2007-07-05 0 3.750 3.720 3.750 3.700 3.790 1,268,000 4,734,840 3.7341 156.1 154.8 156.1 154.0 157.7 30,466 155.41 0.27%
2007-07-04 0 3.740 3.710 3.780 3.700 3.810 4,354,765 16,384,652 3.7625 155.7 154.4 157.3 154.0 158.6 104,631 156.60 0.27%
2007-07-03 0 3.730 3.730 3.760 3.670 3.800 5,808,000 21,713,520 3.7386 155.2 155.2 156.5 152.7 158.2 139,547 155.60 -1.58%
2007-06-29 0 3.790 3.790 3.800 3.640 3.850 3,468,000 13,002,120 3.7492 157.7 157.7 158.2 151.5 160.2 83,325 156.04 -1.04%
2007-06-28 0 3.830 3.830 3.850 3.620 3.830 7,125,000 26,993,280 3.7885 159.4 159.4 160.2 150.7 159.4 171,190 157.68 0.26%
2007-06-27 0 3.820 3.800 3.820 3.590 3.820 6,608,000 24,762,560 3.7474 159.0 158.2 159.0 149.4 159.0 158,768 155.97 0.00%
2007-06-26 0 3.820 3.820 3.870 3.800 3.920 6,541,700 25,182,285 3.8495 159.0 159.0 161.1 158.2 163.2 157,175 160.22 -2.80%
2007-06-25 0 3.930 3.930 3.970 3.910 4.000 3,176,125 12,577,135 3.9599 163.6 163.6 165.2 162.7 166.5 76,312 164.81 -0.76%
2007-06-22 0 3.960 3.930 3.980 3.860 4.010 2,151,375 8,485,589 3.9443 164.8 163.6 165.6 160.7 166.9 51,690 164.16 1.54%
2007-06-21 0 3.900 3.900 3.920 3.800 4.000 2,456,000 9,495,520 3.8663 162.3 162.3 163.2 158.2 166.5 59,010 160.91 -0.76%
2007-06-20 0 3.930 3.930 3.950 3.710 3.980 3,144,000 12,020,760 3.8234 163.6 163.6 164.4 154.4 165.6 75,540 159.13 4.80%
2007-06-18 0 3.750 3.750 3.800 3.680 4.090 1,434,000 5,528,100 3.8550 156.1 156.1 158.2 153.2 170.2 34,454 160.45 -7.64%
2007-06-15 0 4.060 4.010 4.060 3.920 4.090 1,410,045 5,624,321 3.9888 169.0 166.9 169.0 163.2 170.2 33,879 166.01 1.50%
2007-06-14 0 4.000 3.970 4.000 3.890 4.010 2,772,000 10,946,320 3.9489 166.5 165.2 166.5 161.9 166.9 66,602 164.35 2.30%
2007-06-13 0 3.910 3.890 3.910 3.650 3.980 5,992,000 23,023,640 3.8424 162.7 161.9 162.7 151.9 165.6 143,968 159.92 6.25%
2007-06-12 0 3.680 3.680 3.690 3.640 3.700 1,068,000 3,921,000 3.6713 153.2 153.2 153.6 151.5 154.0 25,661 152.80 0.00%
2007-06-11 0 3.680 3.680 3.700 3.610 3.730 3,564,000 13,117,360 3.6805 153.2 153.2 154.0 150.2 155.2 85,631 153.18 -1.08%
2007-06-08 0 3.720 3.730 3.740 3.580 3.760 4,794,000 17,754,940 3.7036 154.8 155.2 155.7 149.0 156.5 115,184 154.14 0.00%
2007-06-07 0 3.720 3.700 3.720 3.500 3.750 4,600,655 16,925,071 3.6788 154.8 154.0 154.8 145.7 156.1 110,539 153.11 5.98%
2007-06-06 0 3.510 3.510 3.550 3.510 3.600 580,000 2,052,280 3.5384 146.1 146.1 147.8 146.1 149.8 13,935 147.27 -3.04%
2007-06-05 0 3.620 3.610 3.620 3.490 3.700 1,172,000 4,196,160 3.5803 150.7 150.2 150.7 145.3 154.0 28,159 149.02 -4.74%
2007-06-04 0 3.800 3.460 3.910 3.420 4.000 2,500,000 8,623,060 3.4492 158.2 144.0 162.7 142.3 166.5 60,067 143.56 11.44%
2007-06-01 0 3.410 3.400 3.420 3.350 3.430 780,000 2,654,560 3.4033 141.9 141.5 142.3 139.4 142.8 18,741 141.65 0.29%
2007-05-31 0 3.400 3.390 3.410 3.370 3.420 880,000 2,994,720 3.4031 141.5 141.1 141.9 140.3 142.3 21,143 141.64 -0.58%
2007-05-30 0 3.420 3.400 3.420 3.340 3.420 656,000 2,226,400 3.3939 142.3 141.5 142.3 139.0 142.3 15,762 141.26 0.29%
2007-05-29 0 3.410 3.410 3.420 3.360 3.450 1,214,000 4,147,260 3.4162 141.9 141.9 142.3 139.8 143.6 29,168 142.18 -0.87%
2007-05-28 0 3.440 3.430 3.450 3.380 3.440 1,062,000 3,629,560 3.4177 143.2 142.8 143.6 140.7 143.2 25,516 142.24 1.78%
2007-05-25 0 3.380 3.380 3.410 3.330 3.400 3,420,000 11,546,600 3.3762 140.7 140.7 141.9 138.6 141.5 82,171 140.52 -0.88%
2007-05-23 0 3.410 3.400 3.410 3.390 3.410 1,990,000 6,767,600 3.4008 141.9 141.5 141.9 141.1 141.9 47,813 141.54 0.00%
2007-05-22 0 3.410 3.400 3.420 3.320 3.430 2,036,000 6,908,760 3.3933 141.9 141.5 142.3 138.2 142.8 48,918 141.23 2.10%
2007-05-21 0 3.340 3.340 3.350 3.280 3.380 1,475,915 4,915,125 3.3302 139.0 139.0 139.4 136.5 140.7 35,461 138.61 -0.60%
2007-05-18 0 3.360 3.350 3.390 3.340 3.400 708,000 2,372,480 3.3510 139.8 139.4 141.1 139.0 141.5 17,011 139.47 -1.47%
2007-05-17 0 3.410 3.380 3.410 3.350 3.410 1,420,000 4,825,720 3.3984 141.9 140.7 141.9 139.4 141.9 34,118 141.44 2.10%
2007-05-16 0 3.340 3.330 3.350 3.280 3.370 3,267,000 10,873,230 3.3282 139.0 138.6 139.4 136.5 140.3 78,495 138.52 1.21%
2007-05-15 0 3.300 3.300 3.310 3.280 3.390 3,708,000 12,308,920 3.3196 137.3 137.3 137.8 136.5 141.1 89,091 138.16 -2.08%
2007-05-14 0 3.370 3.370 3.390 3.340 3.400 3,352,000 11,280,760 3.3654 140.3 140.3 141.1 139.0 141.5 80,537 140.07 0.00%
2007-05-11 0 3.370 3.300 3.370 3.280 3.370 1,932,000 6,466,800 3.3472 140.3 137.3 140.3 136.5 140.3 46,420 139.31 0.00%
2007-05-10 0 3.370 3.350 3.380 3.350 3.420 1,528,800 5,167,144 3.3799 140.3 139.4 140.7 139.4 142.3 36,732 140.67 0.60%
2007-05-09 0 3.350 3.320 3.350 3.200 3.400 5,596,000 18,659,560 3.3344 139.4 138.2 139.4 133.2 141.5 134,453 138.78 5.02%
2007-05-08 0 3.190 3.160 3.200 3.090 3.290 4,794,000 15,217,500 3.1743 132.8 131.5 133.2 128.6 136.9 115,184 132.11 -3.92%
2007-05-07 0 3.320 3.320 3.330 3.320 3.410 1,506,500 5,037,360 3.3438 138.2 138.2 138.6 138.2 141.9 36,196 139.17 -2.64%
2007-05-04 0 3.410 3.400 3.410 3.360 3.480 1,384,000 4,725,560 3.4144 141.9 141.5 141.9 139.8 144.8 33,253 142.11 -1.73%
2007-05-03 0 3.470 3.470 3.480 3.460 3.500 440,000 1,531,600 3.4809 144.4 144.4 144.8 144.0 145.7 10,572 144.88 0.29%
2007-05-02 0 3.460 3.460 3.470 3.450 3.520 358,000 1,241,400 3.4676 144.0 144.0 144.4 143.6 146.5 8,602 144.32 -1.14%
2007-04-30 0 3.500 3.450 3.500 3.410 3.520 1,594,000 5,515,796 3.4603 145.7 143.6 145.7 141.9 146.5 38,299 144.02 -0.57%
2007-04-27 0 3.520 3.530 3.550 3.450 3.530 3,382,000 11,792,560 3.4869 146.5 146.9 147.8 143.6 146.9 81,258 145.12 0.57%
2007-04-26 0 3.500 3.480 3.510 3.470 3.570 540,000 1,896,520 3.5121 145.7 144.8 146.1 144.4 148.6 12,974 146.17 0.00%
2007-04-25 0 3.500 3.490 3.500 3.480 3.520 896,000 3,132,840 3.4965 145.7 145.3 145.7 144.8 146.5 21,528 145.52 0.86%
2007-04-24 0 3.470 3.460 3.500 3.450 3.530 1,077,000 3,773,690 3.5039 144.4 144.0 145.7 143.6 146.9 25,877 145.83 -0.86%
2007-04-23 0 3.500 3.490 3.510 3.480 3.550 2,314,000 8,108,772 3.5042 145.7 145.3 146.1 144.8 147.8 55,598 145.85 0.29%
2007-04-20 0 3.490 3.490 3.560 3.480 3.570 1,340,000 4,726,320 3.5271 145.3 145.3 148.2 144.8 148.6 32,196 146.80 -1.97%
2007-04-19 0 3.560 3.550 3.560 3.530 3.630 1,088,000 3,861,320 3.5490 148.2 147.8 148.2 146.9 151.1 26,141 147.71 0.28%
2007-04-18 0 3.550 3.550 3.570 3.520 3.560 1,476,000 5,236,400 3.5477 147.8 147.8 148.6 146.5 148.2 35,463 147.66 0.00%
2007-04-17 0 3.550 3.550 3.560 3.450 3.560 1,284,640 4,500,272 3.5031 147.8 147.8 148.2 143.6 148.2 30,866 145.80 1.72%
2007-04-16 0 3.490 3.490 3.500 3.460 3.560 668,000 2,332,560 3.4919 145.3 145.3 145.7 144.0 148.2 16,050 145.33 -1.13%
2007-04-13 0 3.530 3.520 3.550 3.530 3.620 459,100 1,642,880 3.5785 146.9 146.5 147.8 146.9 150.7 11,031 148.94 -1.94%
2007-04-12 0 3.600 3.590 3.600 3.570 3.650 1,422,000 5,105,920 3.5907 149.8 149.4 149.8 148.6 151.9 34,166 149.44 -1.37%
2007-04-11 0 3.650 3.640 3.650 3.600 3.670 3,441,680 12,541,720 3.6441 151.9 151.5 151.9 149.8 152.7 82,692 151.67 1.67%
2007-04-10 0 3.590 3.570 3.590 3.490 3.590 1,910,445 6,752,483 3.5345 149.4 148.6 149.4 145.3 149.4 45,902 147.11 3.16%
2007-04-04 0 3.480 3.470 3.480 3.470 3.510 694,000 2,419,640 3.4865 144.8 144.4 144.8 144.4 146.1 16,675 145.11 0.87%
2007-04-03 0 3.450 3.460 3.500 3.320 3.470 3,092,000 10,505,320 3.3976 143.6 144.0 145.7 138.2 144.4 74,291 141.41 0.88%
2007-04-02 0 3.420 3.420 3.440 3.420 3.490 244,000 844,040 3.4592 142.3 142.3 143.2 142.3 145.3 5,863 143.97 -2.29%
2007-03-30 0 3.500 3.490 3.510 3.460 3.520 816,000 2,859,040 3.5037 145.7 145.3 146.1 144.0 146.5 19,606 145.83 0.29%
2007-03-29 0 3.490 3.470 3.490 3.490 3.600 1,568,000 5,525,920 3.5242 145.3 144.4 145.3 145.3 149.8 37,674 146.68 -0.29%
2007-03-28 0 3.500 3.460 3.500 3.400 3.500 1,152,000 3,962,040 3.4393 145.7 144.0 145.7 141.5 145.7 27,679 143.14 1.45%
2007-03-27 0 3.450 3.450 3.480 3.440 3.500 840,000 2,911,480 3.4660 143.6 143.6 144.8 143.2 145.7 20,182 144.26 -1.71%
2007-03-26 0 3.510 3.500 3.520 3.440 3.550 1,988,000 6,943,960 3.4929 146.1 145.7 146.5 143.2 147.8 47,765 145.38 2.03%
2007-03-23 0 3.440 3.420 3.430 3.410 3.600 3,523,235 12,284,259 3.4866 143.2 142.3 142.8 141.9 149.8 84,652 145.12 -3.10%
2007-03-22 0 3.550 3.520 3.550 3.500 3.660 1,009,305 3,573,376 3.5404 147.8 146.5 147.8 145.7 152.3 24,250 147.35 -1.39%
2007-03-21 0 3.600 3.580 3.600 3.580 3.660 308,000 1,115,560 3.6219 149.8 149.0 149.8 149.0 152.3 7,400 150.75 -1.64%
2007-03-20 0 3.660 3.640 3.670 3.500 3.720 3,580,000 13,032,920 3.6405 152.3 151.5 152.7 145.7 154.8 86,016 151.52 5.17%
2007-03-19 0 3.480 3.500 3.520 3.470 3.560 1,936,000 6,796,920 3.5108 144.8 145.7 146.5 144.4 148.2 46,516 146.12 -1.14%
2007-03-16 0 3.520 3.500 3.520 3.440 3.550 1,760,000 6,156,200 3.4978 146.5 145.7 146.5 143.2 147.8 42,287 145.58 -1.12%
2007-03-15 0 3.560 3.550 3.570 3.540 3.600 504,000 1,791,000 3.5536 148.2 147.8 148.6 147.3 149.8 12,109 147.90 0.28%
2007-03-14 0 3.550 3.550 3.560 3.480 3.620 5,148,000 18,284,040 3.5517 147.8 147.8 148.2 144.8 150.7 123,689 147.82 -2.47%
2007-03-13 0 3.640 3.610 3.640 3.550 3.690 3,928,000 14,303,980 3.6415 151.5 150.2 151.5 147.8 153.6 94,377 151.56 2.54%
2007-03-12 0 3.550 3.560 3.570 3.420 3.580 4,192,000 14,750,000 3.5186 147.8 148.2 148.6 142.3 149.0 100,720 146.45 2.60%
2007-03-09 0 3.460 3.460 3.470 3.340 3.480 8,356,000 28,745,640 3.4401 144.0 144.0 144.4 139.0 144.8 200,767 143.18 3.90%
2007-03-08 0 3.330 3.330 3.340 3.240 3.370 2,376,000 7,875,920 3.3148 138.6 138.6 139.0 134.8 140.3 57,087 137.96 3.42%
2007-03-07 0 3.220 3.220 3.230 3.190 3.400 4,560,000 14,982,800 3.2857 134.0 134.0 134.4 132.8 141.5 109,562 136.75 -2.72%
2007-03-06 0 3.310 3.310 3.390 3.220 3.400 5,476,000 18,180,040 3.3199 137.8 137.8 141.1 134.0 141.5 131,570 138.18 1.22%
2007-03-05 0 3.270 3.270 3.300 3.140 3.500 6,500,000 21,193,680 3.2606 136.1 136.1 137.3 130.7 145.7 156,174 135.71 -6.57%
2007-03-02 0 3.500 3.490 3.520 3.360 3.530 9,670,000 33,602,120 3.4749 145.7 145.3 146.5 139.8 146.9 232,338 144.63 1.45%
2007-03-01 0 3.450 3.460 3.490 3.360 3.600 12,059,000 42,363,620 3.5130 143.6 144.0 145.3 139.8 149.8 289,738 146.21 6.15%
2007-02-28 0 3.250 3.250 3.330 3.000 3.350 5,312,000 17,013,080 3.2028 135.3 135.3 138.6 124.9 139.4 127,630 133.30 -3.85%
2007-02-27 0 3.380 3.350 3.370 3.300 3.470 3,336,000 11,231,960 3.3669 140.7 139.4 140.3 137.3 144.4 80,153 140.13 -1.74%
2007-02-26 0 3.440 3.440 3.450 3.390 3.470 1,300,000 4,474,760 3.4421 143.2 143.2 143.6 141.1 144.4 31,235 143.26 1.47%
2007-02-23 0 3.390 3.370 3.400 3.350 3.400 1,236,000 4,176,800 3.3793 141.1 140.3 141.5 139.4 141.5 29,697 140.65 -0.29%
2007-02-22 0 3.400 3.380 3.400 3.370 3.440 1,393,000 4,733,480 3.3980 141.5 140.7 141.5 140.3 143.2 33,469 141.43 0.29%
2007-02-21 0 3.390 3.380 3.400 3.360 3.460 1,346,000 4,573,440 3.3978 141.1 140.7 141.5 139.8 144.0 32,340 141.42 -2.02%
2007-02-16 0 3.460 3.450 3.460 3.330 3.460 4,008,000 13,658,472 3.4078 144.0 143.6 144.0 138.6 144.0 96,299 141.83 3.90%
2007-02-15 0 3.330 3.310 3.350 3.290 3.380 5,112,000 17,081,060 3.3414 138.6 137.8 139.4 136.9 140.7 122,824 139.07 0.60%
2007-02-14 0 3.310 3.300 3.310 3.280 3.330 2,371,570 7,825,735 3.2998 137.8 137.3 137.8 136.5 138.6 56,981 137.34 -0.60%
2007-02-13 0 3.330 3.300 3.340 3.290 3.440 4,944,000 16,457,680 3.3288 138.6 137.3 139.0 136.9 143.2 118,788 138.55 -2.92%
2007-02-12 0 3.430 3.430 3.450 3.400 3.560 3,920,000 13,554,960 3.4579 142.8 142.8 143.6 141.5 148.2 94,185 143.92 -3.92%
2007-02-09 0 3.570 3.560 3.570 3.380 3.570 11,462,000 40,373,400 3.5224 148.6 148.2 148.6 140.7 148.6 275,394 146.60 5.93%
2007-02-08 0 3.370 3.370 3.380 3.300 3.450 5,682,000 19,186,040 3.3766 140.3 140.3 140.7 137.3 143.6 136,520 140.54 -2.03%
2007-02-07 0 3.440 3.420 3.440 3.140 3.450 12,939,000 42,921,940 3.3173 143.2 142.3 143.2 130.7 143.6 310,881 138.07 9.90%
2007-02-06 0 3.130 3.120 3.130 3.060 3.130 8,510,000 26,438,140 3.1067 130.3 129.9 130.3 127.4 130.3 204,467 129.30 0.97%
2007-02-05 0 3.100 3.100 3.110 3.090 3.170 5,110,000 15,923,140 3.1161 129.0 129.0 129.4 128.6 131.9 122,776 129.69 -0.32%
2007-02-02 0 3.110 3.110 3.120 3.100 3.160 992,000 3,092,880 3.1178 129.4 129.4 129.9 129.0 131.5 23,834 129.76 -1.58%
2007-02-01 0 3.160 3.130 3.160 3.080 3.200 6,049,700 19,038,276 3.1470 131.5 130.3 131.5 128.2 133.2 145,354 130.98 2.27%
2007-01-31 0 3.090 3.090 3.120 3.080 3.230 9,388,000 29,617,840 3.1549 128.6 128.6 129.9 128.2 134.4 225,563 131.31 -1.59%
2007-01-30 0 3.140 3.140 3.150 3.030 3.190 8,844,000 27,620,960 3.1231 130.7 130.7 131.1 126.1 132.8 212,492 129.99 2.95%
2007-01-29 0 3.050 3.040 3.050 2.900 3.060 4,752,000 14,149,000 2.9775 126.9 126.5 126.9 120.7 127.4 114,175 123.92 1.67%
2007-01-26 0 3.000 3.000 3.020 2.950 3.050 6,386,000 19,189,620 3.0050 124.9 124.9 125.7 122.8 126.9 153,434 125.07 -2.60%
2007-01-25 0 3.080 3.080 3.100 2.980 3.120 7,919,000 24,196,470 3.0555 128.2 128.2 129.0 124.0 129.9 190,267 127.17 1.99%
2007-01-24 0 3.020 3.020 3.030 2.990 3.030 7,472,000 22,409,720 2.9992 125.7 125.7 126.1 124.4 126.1 179,527 124.83 -0.33%
2007-01-23 0 3.030 3.000 3.030 2.900 3.100 7,224,731 21,653,760 2.9972 126.1 124.9 126.1 120.7 129.0 173,586 124.74 -0.98%
2007-01-22 0 3.060 3.030 3.060 3.010 3.100 8,968,000 27,513,440 3.0680 127.4 126.1 127.4 125.3 129.0 215,471 127.69 -0.33%
2007-01-19 0 3.070 3.050 3.060 2.950 3.080 10,241,000 30,884,200 3.0157 127.8 126.9 127.4 122.8 128.2 246,057 125.52 1.32%
2007-01-18 0 3.030 3.010 3.030 2.890 3.100 11,396,000 34,155,880 2.9972 126.1 125.3 126.1 120.3 129.0 273,808 124.74 -0.98%
2007-01-17 0 3.060 3.030 3.060 2.830 3.070 27,493,000 81,729,880 2.9728 127.4 126.1 127.4 117.8 127.8 660,566 123.73 7.37%
2007-01-16 0 2.850 2.850 2.860 2.720 2.850 9,958,000 27,801,700 2.7919 118.6 118.6 119.0 113.2 118.6 239,258 116.20 4.40%
2007-01-15 0 2.730 2.730 2.740 2.700 2.740 4,506,000 12,285,120 2.7264 113.6 113.6 114.0 112.4 114.0 108,264 113.47 1.49%
2007-01-12 0 2.690 2.680 2.700 2.690 2.740 2,558,000 6,946,260 2.7155 112.0 111.5 112.4 112.0 114.0 61,460 113.02 0.00%
2007-01-11 0 2.690 2.690 2.700 2.680 2.710 1,004,000 2,705,400 2.6946 112.0 112.0 112.4 111.5 112.8 24,123 112.15 -0.37%
2007-01-10 0 2.700 2.690 2.710 2.680 2.740 3,436,000 9,255,680 2.6937 112.4 112.0 112.8 111.5 114.0 82,556 112.11 -1.46%
2007-01-09 0 2.740 2.730 2.740 2.660 2.740 4,000,000 10,789,320 2.6973 114.0 113.6 114.0 110.7 114.0 96,107 112.26 1.48%
2007-01-08 0 2.700 2.710 2.720 2.670 2.750 3,624,000 9,780,640 2.6989 112.4 112.8 113.2 111.1 114.5 87,073 112.33 -1.82%
2007-01-05 0 2.750 2.740 2.750 2.720 2.800 1,884,200 5,177,570 2.7479 114.5 114.0 114.5 113.2 116.5 45,271 114.37 0.00%
2007-01-04 0 2.750 2.750 2.760 2.690 2.810 8,760,000 24,203,360 2.7629 114.5 114.5 114.9 112.0 117.0 210,474 114.99 2.61%
2007-01-03 0 2.680 2.670 2.690 2.620 2.740 4,064,000 10,899,440 2.6819 111.5 111.1 112.0 109.0 114.0 97,644 111.62 -1.11%
2007-01-02 0 2.710 2.700 2.710 2.600 2.740 3,790,000 10,209,020 2.6937 112.8 112.4 112.8 108.2 114.0 91,061 112.11 4.23%
2006-12-29 0 2.600 2.600 2.610 2.590 2.620 3,020,010 7,853,906 2.6006 108.2 108.2 108.6 107.8 109.0 72,561 108.24 -0.38%
2006-12-28 0 2.610 2.600 2.620 2.590 2.620 3,504,000 9,130,880 2.6058 108.6 108.2 109.0 107.8 109.0 84,190 108.46 0.38%
2006-12-27 0 2.600 2.600 2.610 2.580 2.630 4,502,000 11,685,260 2.5956 108.2 108.2 108.6 107.4 109.5 108,168 108.03 -1.14%
2006-12-22 0 2.630 2.610 2.630 2.590 2.640 6,909,000 18,076,560 2.6164 109.5 108.6 109.5 107.8 109.9 166,000 108.89 0.00%
2006-12-21 0 2.630 2.630 2.640 2.600 2.670 6,302,000 16,519,940 2.6214 109.5 109.5 109.9 108.2 111.1 151,416 109.10 -1.13%
2006-12-20 0 2.660 2.650 2.660 2.650 2.690 1,700,000 4,547,160 2.6748 110.7 110.3 110.7 110.3 112.0 40,845 111.33 -0.37%
2006-12-19 0 2.670 2.680 2.690 2.640 2.700 5,480,000 14,640,382 2.6716 111.1 111.5 112.0 109.9 112.4 131,666 111.19 -0.74%
2006-12-18 0 2.690 2.690 2.700 2.690 2.740 3,884,000 10,529,920 2.7111 112.0 112.0 112.4 112.0 114.0 93,320 112.84 0.00%
2006-12-15 0 2.690 2.680 2.700 2.660 2.800 5,228,000 14,117,920 2.7004 112.0 111.5 112.4 110.7 116.5 125,612 112.39 -2.54%
2006-12-14 0 2.760 2.750 2.760 2.740 2.800 4,846,000 13,377,620 2.7605 114.9 114.5 114.9 114.0 116.5 116,433 114.90 -0.36%
2006-12-13 0 2.770 2.760 2.770 2.760 2.860 6,192,000 17,264,000 2.7881 115.3 114.9 115.3 114.9 119.0 148,773 116.04 -3.15%
2006-12-12 0 2.860 2.860 2.870 2.840 2.910 6,068,000 17,426,520 2.8719 119.0 119.0 119.5 118.2 121.1 145,794 119.53 -1.38%
2006-12-11 0 2.900 2.900 2.910 2.770 2.940 8,790,000 25,132,460 2.8592 120.7 120.7 121.1 115.3 122.4 211,195 119.00 -1.02%
2006-12-08 0 2.930 2.920 2.930 2.900 2.940 9,390,000 27,412,720 2.9194 121.9 121.5 121.9 120.7 122.4 225,611 121.50 1.74%
2006-12-07 0 2.880 2.880 2.890 2.750 2.910 16,033,000 45,727,790 2.8521 119.9 119.9 120.3 114.5 121.1 385,220 118.71 5.49%
2006-12-06 0 2.730 2.720 2.730 2.670 2.730 8,212,000 22,243,080 2.7086 113.6 113.2 113.6 111.1 113.6 197,307 112.73 2.25%
2006-12-05 0 2.670 2.670 2.680 2.620 2.680 8,780,000 23,248,720 2.6479 111.1 111.1 111.5 109.0 111.5 210,954 110.21 1.91%
2006-12-04 0 2.620 2.600 2.620 2.590 2.620 2,954,000 7,696,900 2.6056 109.0 108.2 109.0 107.8 109.0 70,975 108.45 1.63%
2006-12-01 0 2.600 2.600 2.620 2.600 2.640 5,688,000 14,870,560 2.6144 107.3 107.3 108.1 107.3 108.9 137,830 107.89 -0.38%
2006-11-30 0 2.610 2.590 2.610 2.590 2.650 6,772,000 17,767,120 2.6236 107.7 106.9 107.7 106.9 109.4 164,097 108.27 1.16%
2006-11-29 0 2.580 2.570 2.580 2.560 2.610 6,083,000 15,738,260 2.5873 106.5 106.1 106.5 105.6 107.7 147,402 106.77 1.18%
2006-11-28 0 2.550 2.550 2.560 2.520 2.600 9,968,000 25,483,828 2.5566 105.2 105.2 105.6 104.0 107.3 241,542 105.50 -1.16%
2006-11-27 0 2.580 2.580 2.590 2.550 2.780 20,992,000 54,947,320 2.6175 106.5 106.5 106.9 105.2 114.7 508,673 108.02 -7.19%
2006-11-24 0 2.780 2.770 2.780 2.760 2.790 5,092,000 14,131,320 2.7752 114.7 114.3 114.7 113.9 115.1 123,388 114.53 0.36%
2006-11-23 0 2.770 2.760 2.770 2.770 2.810 4,052,000 11,291,960 2.7868 114.3 113.9 114.3 114.3 116.0 98,187 115.00 -0.36%
2006-11-22 0 2.780 2.790 2.800 2.750 2.840 8,756,000 24,405,880 2.7873 114.7 115.1 115.6 113.5 117.2 212,173 115.03 -0.36%
2006-11-21 0 2.790 2.780 2.800 2.740 2.860 5,337,900 14,887,880 2.7891 115.1 114.7 115.6 113.1 118.0 129,347 115.10 -1.41%
2006-11-20 0 2.830 2.830 2.840 2.820 2.930 9,980,000 28,788,860 2.8847 116.8 116.8 117.2 116.4 120.9 241,833 119.04 -3.08%
2006-11-17 0 2.920 2.930 2.940 2.900 2.980 10,244,000 30,039,800 2.9324 120.5 120.9 121.3 119.7 123.0 248,230 121.02 1.39%
2006-11-16 0 2.880 2.870 2.880 2.740 2.960 17,516,000 49,714,640 2.8382 118.9 118.4 118.9 113.1 122.2 424,443 117.13 5.88%
2006-11-15 0 2.720 2.700 2.720 2.650 2.940 19,948,000 55,822,120 2.7984 112.2 111.4 112.2 109.4 121.3 483,375 115.48 -7.48%
2006-11-14 0 2.940 2.920 2.940 2.910 3.140 8,846,000 26,493,345 2.9950 121.3 120.5 121.3 120.1 129.6 214,354 123.60 -4.85%
2006-11-13 0 3.090 3.070 3.090 3.070 3.130 3,422,000 10,592,860 3.0955 127.5 126.7 127.5 126.7 129.2 82,921 127.75 -0.32%
2006-11-10 0 3.100 3.100 3.110 3.100 3.170 2,284,000 7,149,320 3.1302 127.9 127.9 128.3 127.9 130.8 55,345 129.18 -1.59%
2006-11-09 0 3.150 3.130 3.150 3.100 3.180 2,472,000 7,762,320 3.1401 130.0 129.2 130.0 127.9 131.2 59,901 129.59 1.61%
2006-11-08 0 3.100 3.100 3.140 3.050 3.190 3,000,000 9,361,640 3.1205 127.9 127.9 129.6 125.9 131.6 72,695 128.78 -1.90%
2006-11-07 0 3.160 3.150 3.160 3.160 3.280 4,634,000 14,897,260 3.2148 130.4 130.0 130.4 130.4 135.4 112,290 132.67 -1.25%
2006-11-06 0 3.200 3.190 3.200 3.160 3.260 4,738,000 15,181,760 3.2043 132.1 131.6 132.1 130.4 134.5 114,810 132.23 2.24%
2006-11-03 0 3.130 3.130 3.140 3.110 3.220 3,622,000 11,379,280 3.1417 129.2 129.2 129.6 128.3 132.9 87,767 129.65 -0.95%
2006-11-02 0 3.160 3.150 3.170 3.100 3.170 8,084,000 25,435,640 3.1464 130.4 130.0 130.8 127.9 130.8 195,889 129.85 -0.32%
2006-11-01 0 3.170 3.150 3.170 3.080 3.210 8,322,000 26,377,160 3.1696 130.8 130.0 130.8 127.1 132.5 201,656 130.80 3.26%
2006-10-31 0 3.070 3.070 3.080 2.980 3.080 7,132,000 21,660,880 3.0371 126.7 126.7 127.1 123.0 127.1 172,821 125.34 2.33%
2006-10-27 0 3.000 2.980 3.000 2.950 3.130 5,498,000 16,692,080 3.0360 123.8 123.0 123.8 121.7 129.2 133,226 125.29 -2.60%
2006-10-26 0 3.080 3.070 3.080 3.040 3.210 10,000,000 30,965,952 3.0966 127.1 126.7 127.1 125.5 132.5 242,317 127.79 -3.45%
2006-10-25 0 3.190 3.190 3.200 3.140 3.250 27,494,100 87,970,059 3.1996 131.6 131.6 132.1 129.6 134.1 666,230 132.04 2.90%
2006-10-24 0 3.100 3.090 3.100 2.760 3.210 45,872,000 140,750,420 3.0683 127.9 127.5 127.9 113.9 132.5 1,111,558 126.62 13.97%
2006-10-23 0 2.720 2.710 2.720 2.680 2.800 2,924,000 7,973,120 2.7268 112.2 111.8 112.2 110.6 115.6 70,854 112.53 -1.81%
2006-10-20 0 2.770 2.770 2.780 2.710 2.810 2,596,000 7,171,440 2.7625 114.3 114.3 114.7 111.8 116.0 62,906 114.00 -0.72%
2006-10-19 0 2.790 2.790 2.800 2.770 2.820 9,544,000 26,704,640 2.7981 115.1 115.1 115.6 114.3 116.4 231,268 115.47 -1.06%
2006-10-18 0 2.820 2.800 2.820 2.770 2.820 2,602,000 7,307,680 2.8085 116.4 115.6 116.4 114.3 116.4 63,051 115.90 1.08%
2006-10-17 0 2.790 2.770 2.790 2.750 2.810 3,116,000 8,662,440 2.7800 115.1 114.3 115.1 113.5 116.0 75,506 114.73 -0.71%
2006-10-16 0 2.810 2.800 2.820 2.790 2.830 6,112,000 17,148,760 2.8058 116.0 115.6 116.4 115.1 116.8 148,104 115.79 1.81%
2006-10-13 0 2.760 2.760 2.780 2.760 2.820 4,600,000 12,755,440 2.7729 113.9 113.9 114.7 113.9 116.4 111,466 114.43 0.36%
2006-10-12 0 2.750 2.750 2.770 2.720 2.820 3,728,000 10,279,960 2.7575 113.5 113.5 114.3 112.2 116.4 90,336 113.80 -2.14%
2006-10-11 0 2.810 2.800 2.810 2.780 2.840 10,460,000 29,329,640 2.8040 116.0 115.6 116.0 114.7 117.2 253,464 115.72 1.08%
2006-10-10 0 2.780 2.770 2.780 2.740 2.790 10,948,010 30,329,908 2.7704 114.7 114.3 114.7 113.1 115.1 265,289 114.33 3.35%
2006-10-09 0 2.690 2.680 2.700 2.650 2.700 4,796,000 12,883,800 2.6864 111.0 110.6 111.4 109.4 111.4 116,215 110.86 2.28%
2006-10-06 0 2.630 2.630 2.640 2.610 2.660 1,236,000 3,254,880 2.6334 108.5 108.5 108.9 107.7 109.8 29,950 108.68 -0.75%
2006-10-05 0 2.650 2.650 2.660 2.620 2.700 5,295,000 14,056,410 2.6547 109.4 109.4 109.8 108.1 111.4 128,307 109.55 2.71%
2006-10-04 0 2.580 2.580 2.600 2.580 2.690 4,752,000 12,560,840 2.6433 106.5 106.5 107.3 106.5 111.0 115,149 109.08 -4.44%
2006-10-03 0 2.700 2.750 2.760 2.540 2.750 6,508,000 16,865,560 2.5915 111.4 113.5 113.9 104.8 113.5 157,700 106.95 4.25%
2006-09-29 0 2.590 2.580 2.600 2.550 2.610 3,852,000 9,962,160 2.5862 106.9 106.5 107.3 105.2 107.7 93,341 106.73 1.57%
2006-09-28 0 2.550 2.550 2.560 2.530 2.570 4,496,000 11,479,920 2.5534 105.2 105.2 105.6 104.4 106.1 108,946 105.37 0.00%
2006-09-27 0 2.550 2.550 2.560 2.530 2.580 2,156,000 5,498,360 2.5503 105.2 105.2 105.6 104.4 106.5 52,244 105.24 -0.39%
2006-09-26 0 2.560 2.540 2.550 2.530 2.560 2,112,000 5,371,080 2.5431 105.6 104.8 105.2 104.4 105.6 51,177 104.95 0.39%
2006-09-25 0 2.550 2.550 2.560 2.540 2.590 2,648,000 6,756,840 2.5517 105.2 105.2 105.6 104.8 106.9 64,166 105.30 -0.39%
2006-09-22 0 2.560 2.560 2.580 2.560 2.620 2,284,000 5,910,440 2.5878 105.6 105.6 106.5 105.6 108.1 55,345 106.79 -1.92%
2006-09-21 0 2.610 2.610 2.620 2.550 2.630 4,284,000 11,117,400 2.5951 107.7 107.7 108.1 105.2 108.5 103,809 107.10 2.35%
2006-09-20 0 2.550 2.540 2.550 2.510 2.560 5,908,000 14,979,800 2.5355 105.2 104.8 105.2 103.6 105.6 143,161 104.64 -0.78%
2006-09-19 0 2.570 2.570 2.610 2.570 2.620 2,456,000 6,383,520 2.5992 106.1 106.1 107.7 106.1 108.1 59,513 107.26 -0.77%
2006-09-18 0 2.590 2.590 2.600 2.590 2.650 8,536,000 22,147,160 2.5946 106.9 106.9 107.3 106.9 109.4 206,842 107.07 -0.77%
2006-09-15 0 2.610 2.600 2.610 2.570 2.670 8,324,000 21,764,400 2.6147 107.7 107.3 107.7 106.1 110.2 201,705 107.90 -2.25%
2006-09-14 0 2.670 2.660 2.670 2.640 2.720 2,076,000 5,559,880 2.6782 110.2 109.8 110.2 108.9 112.2 50,305 110.52 -0.37%
2006-09-13 0 2.680 2.680 2.700 2.650 2.770 4,720,000 12,726,400 2.6963 110.6 110.6 111.4 109.4 114.3 114,374 111.27 -2.19%
2006-09-12 0 2.740 2.710 2.750 2.690 2.760 5,172,000 14,037,040 2.7140 113.1 111.8 113.5 111.0 113.9 125,327 112.00 1.11%
2006-09-11 0 2.710 2.710 2.740 2.690 2.790 1,336,000 3,623,200 2.7120 111.8 111.8 113.1 111.0 115.1 32,374 111.92 -1.45%
2006-09-08 0 2.750 2.740 2.760 2.700 2.790 5,012,000 13,815,780 2.7565 113.5 113.1 113.9 111.4 115.1 121,449 113.76 -0.36%
2006-09-07 0 2.760 2.760 2.770 2.730 2.820 3,840,000 10,590,560 2.7580 113.9 113.9 114.3 112.7 116.4 93,050 113.82 -2.13%
2006-09-06 0 2.820 2.810 2.820 2.790 2.870 2,636,000 7,444,440 2.8241 116.4 116.0 116.4 115.1 118.4 63,875 116.55 -2.08%
2006-09-05 0 2.880 2.870 2.880 2.850 2.890 9,424,000 27,093,116 2.8749 118.9 118.4 118.9 117.6 119.3 228,360 118.64 0.35%
2006-09-04 0 2.870 2.860 2.880 2.840 2.900 7,058,000 20,230,580 2.8663 118.4 118.0 118.9 117.2 119.7 171,028 118.29 1.41%
2006-09-01 0 2.830 2.830 2.840 2.710 2.840 9,309,700 25,907,171 2.7828 116.8 116.8 117.2 111.8 117.2 225,590 114.84 5.20%
2006-08-31 0 2.690 2.680 2.690 2.610 2.710 2,888,000 7,706,120 2.6683 111.0 110.6 111.0 107.7 111.8 69,981 110.12 0.37%
2006-08-30 0 2.680 2.670 2.690 2.660 2.700 2,514,000 6,736,460 2.6796 110.6 110.2 111.0 109.8 111.4 60,919 110.58 0.75%
2006-08-29 0 2.660 2.650 2.670 2.650 2.710 2,912,000 7,774,440 2.6698 109.8 109.4 110.2 109.4 111.8 70,563 110.18 0.38%
2006-08-28 0 2.650 2.650 2.660 2.600 2.690 4,312,000 11,399,560 2.6437 109.4 109.4 109.8 107.3 111.0 104,487 109.10 1.92%
2006-08-25 0 2.600 2.600 2.620 2.560 2.640 2,708,000 7,070,680 2.6110 107.3 107.3 108.1 105.6 108.9 65,620 107.75 1.56%
2006-08-24 0 2.560 2.560 2.570 2.550 2.610 3,132,000 8,124,040 2.5939 105.6 105.6 106.1 105.2 107.7 75,894 107.04 -1.92%
2006-08-23 0 2.610 2.610 2.630 2.610 2.640 840,000 2,206,040 2.6262 107.7 107.7 108.5 107.7 108.9 20,355 108.38 -0.76%
2006-08-22 0 2.630 2.620 2.640 2.610 2.640 2,548,000 6,701,680 2.6302 108.5 108.1 108.9 107.7 108.9 61,742 108.54 0.77%
2006-08-21 0 2.610 2.600 2.620 2.590 2.730 2,158,000 5,665,560 2.6254 107.7 107.3 108.1 106.9 112.7 52,292 108.34 -2.61%
2006-08-18 0 2.680 2.660 2.690 2.660 2.740 3,224,000 8,675,680 2.6910 110.6 109.8 111.0 109.8 113.1 78,123 111.05 -1.11%
2006-08-17 0 2.710 2.710 2.720 2.600 2.720 9,604,000 25,727,480 2.6788 111.8 111.8 112.2 107.3 112.2 232,722 110.55 5.86%
2006-08-16 0 2.560 2.560 2.570 2.500 2.600 3,508,000 8,951,200 2.5517 105.6 105.6 106.1 103.2 107.3 85,005 105.30 3.23%
2006-08-15 0 2.480 2.480 2.490 2.430 2.550 3,548,000 8,832,600 2.4895 102.3 102.3 102.8 100.3 105.2 85,974 102.74 -2.75%
2006-08-14 0 2.550 2.540 2.550 2.540 2.650 2,568,000 6,605,560 2.5723 105.2 104.8 105.2 104.8 109.4 62,227 106.15 -1.92%
2006-08-11 0 2.600 2.590 2.610 2.520 2.640 3,716,000 9,645,120 2.5956 107.3 106.9 107.7 104.0 108.9 90,045 107.11 1.96%
2006-08-10 0 2.550 2.540 2.550 2.540 2.630 3,158,000 8,208,320 2.5992 105.2 104.8 105.2 104.8 108.5 76,524 107.26 -1.28%
2006-08-09 0 2.640 2.630 2.640 2.570 2.700 11,836,000 30,999,480 2.6191 106.6 106.2 106.6 103.8 109.0 293,136 105.75 -1.86%
2006-08-08 0 2.690 2.680 2.700 2.680 2.830 7,440,000 20,215,400 2.7171 108.6 108.2 109.0 108.2 114.3 184,262 109.71 -4.95%
2006-08-07 0 2.830 2.820 2.830 2.810 2.860 1,212,000 3,428,120 2.8285 114.3 113.9 114.3 113.5 115.5 30,017 114.21 -1.05%
2006-08-04 0 2.860 2.830 2.860 2.810 2.880 1,980,000 5,631,200 2.8440 115.5 114.3 115.5 113.5 116.3 49,038 114.83 -0.35%
2006-08-03 0 2.870 2.860 2.870 2.840 2.870 904,000 2,583,600 2.8580 115.9 115.5 115.9 114.7 115.9 22,389 115.40 0.35%
2006-08-02 0 2.860 2.860 2.870 2.840 2.880 1,312,000 3,753,920 2.8612 115.5 115.5 115.9 114.7 116.3 32,494 115.53 -0.35%
2006-08-01 0 2.870 2.860 2.870 2.840 2.870 1,284,000 3,687,320 2.8717 115.9 115.5 115.9 114.7 115.9 31,800 115.95 0.00%
2006-07-31 0 2.870 2.860 2.870 2.820 2.960 8,658,000 24,999,680 2.8875 115.9 115.5 115.9 113.9 119.5 214,428 116.59 -1.03%
2006-07-28 0 2.900 2.880 2.900 2.810 2.920 6,864,000 19,719,280 2.8729 117.1 116.3 117.1 113.5 117.9 169,997 116.00 0.00%
2006-07-27 0 2.900 2.880 2.900 2.810 2.900 7,530,000 21,628,080 2.8723 117.1 116.3 117.1 113.5 117.1 186,491 115.97 2.11%
2006-07-26 0 2.840 2.840 2.850 2.800 2.920 10,920,000 31,521,756 2.8866 114.7 114.7 115.1 113.1 117.9 270,450 116.55 -2.74%
2006-07-25 0 2.920 2.910 2.920 2.900 2.960 3,796,000 11,063,320 2.9145 117.9 117.5 117.9 117.1 119.5 94,014 117.68 1.04%
2006-07-24 0 2.890 2.880 2.900 2.880 2.950 4,224,000 12,403,420 2.9364 116.7 116.3 117.1 116.3 119.1 104,614 118.56 -2.03%
2006-07-21 0 2.950 2.950 2.975 2.950 2.975 2,404,000 7,146,300 2.9727 119.1 119.1 120.1 119.1 120.1 59,539 120.03 -2.48%
2006-07-20 0 3.025 3.000 3.025 3.000 3.050 2,868,000 8,657,000 3.0185 122.1 121.1 122.1 121.1 123.2 71,030 121.88 3.42%
2006-07-19 0 2.925 2.900 2.950 2.900 3.000 756,000 2,225,500 2.9438 118.1 117.1 119.1 117.1 121.1 18,723 118.86 0.00%
2006-07-18 0 2.925 2.900 2.925 2.875 2.950 1,636,000 4,786,700 2.9259 118.1 117.1 118.1 116.1 119.1 40,518 118.14 2.63%
2006-07-17 0 2.850 2.850 2.875 2.825 2.900 1,424,000 4,056,500 2.8487 115.1 115.1 116.1 114.1 117.1 35,267 115.02 -2.56%
2006-07-14 0 2.925 2.900 2.925 2.875 2.950 3,408,000 9,955,100 2.9211 118.1 117.1 118.1 116.1 119.1 84,404 117.95 -2.50%
2006-07-13 0 3.000 3.000 3.025 3.000 3.125 4,132,000 12,603,608 3.0502 121.1 121.1 122.1 121.1 126.2 102,335 123.16 -3.23%
2006-07-12 0 3.100 3.100 3.125 3.000 3.150 3,660,000 11,247,600 3.0731 125.2 125.2 126.2 121.1 127.2 90,645 124.08 0.00%
2006-07-11 0 3.100 3.100 3.125 3.100 3.175 2,546,000 7,934,400 3.1164 125.2 125.2 126.2 125.2 128.2 63,055 125.83 -1.59%
2006-07-10 0 3.150 3.150 3.175 2.900 3.200 7,581,000 23,402,675 3.0870 127.2 127.2 128.2 117.1 129.2 187,755 124.65 6.78%
2006-07-07 0 2.950 2.925 2.950 2.900 2.950 3,536,000 10,346,700 2.9261 119.1 118.1 119.1 117.1 119.1 87,574 118.15 2.61%
2006-07-06 0 2.875 2.850 2.875 2.725 2.875 2,096,000 5,927,400 2.8280 116.1 115.1 116.1 110.0 116.1 51,911 114.18 3.60%
2006-07-05 0 2.775 2.775 2.800 2.775 2.925 5,148,000 14,600,500 2.8361 112.0 112.0 113.1 112.0 118.1 127,498 114.52 -4.31%
2006-07-04 0 2.900 2.875 2.900 2.875 3.000 4,584,000 13,384,300 2.9198 117.1 116.1 117.1 116.1 121.1 113,529 117.89 1.75%
2006-07-03 0 2.850 2.850 2.875 2.775 2.875 5,832,000 16,532,600 2.8348 115.1 115.1 116.1 112.0 116.1 144,438 114.46 5.56%
2006-06-30 0 2.700 2.675 2.700 2.675 2.750 10,708,000 28,996,200 2.7079 109.0 108.0 109.0 108.0 111.0 265,199 109.34 3.85%
2006-06-29 0 2.600 2.575 2.650 2.550 2.675 12,172,000 31,432,840 2.5824 105.0 104.0 107.0 103.0 108.0 301,457 104.27 -0.95%
2006-06-28 0 2.625 2.600 2.625 2.600 2.650 6,040,000 15,831,200 2.6211 106.0 105.0 106.0 105.0 107.0 149,589 105.83 -1.87%
2006-06-27 0 2.675 2.650 2.700 2.575 2.725 18,474,000 48,721,950 2.6373 108.0 107.0 109.0 104.0 110.0 457,536 106.49 0.94%
2006-06-26 0 2.650 2.625 2.650 2.600 2.800 8,828,000 23,791,800 2.6950 107.0 106.0 107.0 105.0 113.1 218,638 108.82 -3.64%
2006-06-23 0 2.750 2.725 2.750 2.750 3.000 4,396,000 12,361,400 2.8120 111.0 110.0 111.0 111.0 121.1 108,873 113.54 -5.17%
2006-06-22 0 2.900 2.875 2.900 2.825 3.000 3,008,000 8,801,800 2.9261 117.1 116.1 117.1 114.1 121.1 74,498 118.15 3.57%
2006-06-21 0 2.800 2.750 2.800 2.750 2.825 292,000 810,700 2.7764 113.1 111.0 113.1 111.0 114.1 7,232 112.10 0.00%
2006-06-20 0 2.800 2.725 2.800 2.725 2.850 1,320,000 3,640,600 2.7580 113.1 110.0 113.1 110.0 115.1 32,692 111.36 -1.75%
2006-06-19 0 2.850 2.825 2.875 2.800 2.900 324,000 919,500 2.8380 115.1 114.1 116.1 113.1 117.1 8,024 114.59 -1.72%
2006-06-16 0 2.900 2.875 2.900 2.775 2.900 2,248,000 6,363,900 2.8309 117.1 116.1 117.1 112.0 117.1 55,675 114.30 8.41%
2006-06-15 0 2.675 2.625 2.675 2.600 2.800 2,032,000 5,456,800 2.6854 108.0 106.0 108.0 105.0 113.1 50,325 108.43 -0.93%
2006-06-14 0 2.700 2.675 2.700 2.625 2.750 1,640,000 4,396,300 2.6807 109.0 108.0 109.0 106.0 111.0 40,617 108.24 -1.82%
2006-06-13 0 2.750 2.725 2.750 2.650 3.000 3,638,000 10,014,200 2.7527 111.0 110.0 111.0 107.0 121.1 90,100 111.14 -10.57%
2006-06-12 0 3.075 2.975 3.000 3.000 3.075 724,000 2,176,780 3.0066 124.2 120.1 121.1 121.1 124.2 17,931 121.40 1.65%
2006-06-09 0 3.025 3.000 3.025 2.950 3.200 4,160,000 12,837,900 3.0860 122.1 121.1 122.1 119.1 129.2 103,028 124.61 -4.72%
2006-06-08 0 3.175 3.175 3.200 3.150 3.375 1,776,000 5,895,200 3.3194 128.2 128.2 129.2 127.2 136.3 43,985 134.03 -6.62%
2006-06-07 0 3.400 3.400 3.450 3.325 3.450 7,304,000 24,747,700 3.3882 137.3 137.3 139.3 134.3 139.3 180,894 136.81 2.26%
2006-06-06 0 3.325 3.275 3.350 3.125 3.325 2,392,000 7,810,600 3.2653 134.3 132.2 135.3 126.2 134.3 59,241 131.84 0.76%
2006-06-05 0 3.300 3.250 3.300 3.275 3.325 2,032,000 6,689,400 3.2920 133.2 131.2 133.2 132.2 134.3 50,325 132.92 2.33%
2006-06-02 0 3.225 3.225 3.250 3.225 3.300 1,320,000 4,292,000 3.2515 130.2 130.2 131.2 130.2 133.2 32,692 131.29 -0.77%
2006-06-01 0 3.250 3.275 3.300 3.200 3.400 5,022,000 16,613,112 3.3081 131.2 132.2 133.2 129.2 137.3 124,377 133.57 0.00%
2006-05-30 0 3.250 3.225 3.250 3.075 3.275 5,228,000 16,804,400 3.2143 131.2 130.2 131.2 124.2 132.2 129,479 129.78 4.84%
2006-05-29 0 3.100 3.050 3.100 3.075 3.175 2,278,000 7,039,550 3.0902 125.2 123.2 125.2 124.2 128.2 56,418 124.77 -1.59%
2006-05-26 0 3.150 3.125 3.150 3.000 3.175 2,016,000 6,282,900 3.1165 127.2 126.2 127.2 121.1 128.2 49,929 125.84 5.88%
2006-05-25 0 2.975 2.950 3.000 2.975 3.000 954,900 2,854,828 2.9897 120.1 119.1 121.1 120.1 121.1 23,649 120.71 -4.03%
2006-05-24 0 3.100 3.075 3.100 2.975 3.100 2,232,000 6,815,400 3.0535 125.2 124.2 125.2 120.1 125.2 55,279 123.29 3.33%
2006-05-23 0 3.000 2.925 3.000 2.875 3.075 4,436,000 13,218,100 2.9797 121.1 118.1 121.1 116.1 124.2 109,864 120.31 -3.23%
2006-05-22 0 3.100 3.050 3.100 3.050 3.325 5,732,000 17,990,600 3.1386 125.2 123.2 125.2 123.2 134.3 141,961 126.73 -3.88%
2006-05-19 0 3.225 3.225 3.250 3.075 3.275 2,740,000 8,724,100 3.1840 130.2 130.2 131.2 124.2 132.2 67,860 128.56 4.88%
2006-05-18 0 3.075 3.050 3.100 3.025 3.125 2,740,000 8,410,784 3.0696 124.2 123.2 125.2 122.1 126.2 67,860 123.94 -3.15%
2006-05-17 0 3.175 3.100 3.175 3.000 3.200 4,616,000 14,464,500 3.1336 128.2 125.2 128.2 121.1 129.2 114,322 126.52 4.10%
2006-05-16 0 3.050 3.000 3.050 2.950 3.100 7,692,000 23,158,800 3.0108 123.2 121.1 123.2 119.1 125.2 190,504 121.57 -0.81%
2006-05-15 0 3.075 2.950 3.050 2.925 3.200 14,948,000 45,119,700 3.0184 124.2 119.1 123.2 118.1 129.2 370,209 121.88 -4.65%
2006-05-12 0 3.225 3.225 3.250 3.225 3.325 3,784,000 12,388,800 3.2740 130.2 130.2 131.2 130.2 134.3 93,716 132.19 -3.01%
2006-05-11 0 3.325 3.300 3.325 3.225 3.375 5,380,000 17,803,800 3.3093 134.3 133.2 134.3 130.2 136.3 133,244 133.62 0.00%
2006-05-10 0 3.325 3.300 3.375 3.225 3.425 1,500,000 4,950,900 3.3006 134.3 133.2 136.3 130.2 138.3 37,150 133.27 -2.92%
2006-05-09 0 3.425 3.350 3.425 3.300 3.475 824,000 2,806,700 3.4062 138.3 135.3 138.3 133.2 140.3 20,408 137.53 -1.44%
2006-05-08 0 3.475 3.450 3.500 3.450 3.600 1,863,200 6,562,680 3.5223 140.3 139.3 141.3 139.3 145.4 46,145 142.22 -1.42%
2006-05-04 0 3.525 3.525 3.625 3.450 3.625 1,172,000 4,129,700 3.5236 142.3 142.3 146.4 139.3 146.4 29,026 142.27 0.00%
2006-05-03 0 3.525 3.500 3.525 3.475 3.525 10,412,000 36,444,500 3.5002 142.3 141.3 142.3 140.3 142.3 257,868 141.33 0.71%
2006-05-02 0 3.500 3.475 3.500 3.450 3.550 5,300,000 18,557,400 3.5014 141.3 140.3 141.3 139.3 143.3 131,262 141.38 -1.41%
2006-04-28 0 3.550 3.500 3.600 3.550 3.625 15,692,000 56,377,500 3.5928 143.3 141.3 145.4 143.3 146.4 388,635 145.07 -2.07%
2006-04-27 0 3.625 3.625 3.650 3.575 3.650 10,544,000 37,766,540 3.5818 146.4 146.4 147.4 144.3 147.4 261,138 144.62 2.11%
2006-04-26 0 3.550 3.550 3.575 3.500 3.625 4,742,000 16,842,750 3.5518 143.3 143.3 144.3 141.3 146.4 117,443 143.41 0.00%
2006-04-25 0 3.550 3.500 3.550 3.300 3.625 178,442,000 645,596,700 3.6180 143.3 141.3 143.3 133.2 146.4 4,419,378 146.08 -10.13%
2006-04-24 0 3.950 3.925 3.975 3.850 4.100 1,278,000 5,074,850 3.9709 159.5 158.5 160.5 155.5 165.5 31,652 160.33 -1.86%
2006-04-21 0 4.025 4.000 4.025 4.025 4.200 588,000 2,409,800 4.0983 162.5 161.5 162.5 162.5 169.6 14,563 165.48 0.00%
2006-04-20 0 4.025 4.025 4.050 4.000 4.100 256,000 1,041,100 4.0668 162.5 162.5 163.5 161.5 165.5 6,340 164.21 -2.42%
2006-04-19 0 4.125 4.025 4.100 4.100 4.200 3,216,000 13,373,400 4.1584 166.6 162.5 165.5 165.5 169.6 79,649 167.90 0.61%
2006-04-18 0 4.100 4.050 4.100 4.100 4.200 572,000 2,373,000 4.1486 165.5 163.5 165.5 165.5 169.6 14,166 167.51 -1.20%
2006-04-13 0 4.150 4.125 4.150 4.100 4.250 688,000 2,866,600 4.1666 167.6 166.6 167.6 165.5 171.6 17,039 168.23 0.61%
2006-04-12 0 4.125 4.125 4.150 3.850 4.250 9,562,000 39,544,750 4.1356 166.6 166.6 167.6 155.5 171.6 236,817 166.98 10.00%
2006-04-11 0 3.750 3.750 3.800 3.675 3.875 2,188,000 8,171,000 3.7345 151.4 151.4 153.4 148.4 156.5 54,189 150.79 -3.23%
2006-04-10 0 3.875 3.825 3.875 3.875 3.950 675,000 2,655,250 3.9337 156.5 154.4 156.5 156.5 159.5 16,717 158.83 -1.27%
2006-04-07 0 3.925 3.900 3.925 3.875 4.000 1,932,000 7,596,100 3.9317 158.5 157.5 158.5 156.5 161.5 47,849 158.75 -1.26%
2006-04-06 0 3.975 3.950 3.975 3.900 4.000 4,304,000 17,046,700 3.9607 160.5 159.5 160.5 157.5 161.5 106,595 159.92 1.27%
2006-04-04 0 3.925 3.900 3.925 3.750 4.000 6,529,000 25,755,700 3.9448 158.5 157.5 158.5 151.4 161.5 161,700 159.28 5.37%
2006-04-03 0 3.725 3.700 3.725 3.700 3.750 1,097,000 4,084,000 3.7229 150.4 149.4 150.4 149.4 151.4 27,169 150.32 0.68%
2006-03-31 0 3.700 3.700 3.725 3.650 3.725 1,695,400 6,259,570 3.6921 149.4 149.4 150.4 147.4 150.4 41,989 149.08 0.00%
2006-03-30 0 3.700 3.700 3.725 3.650 3.725 1,800,000 6,632,000 3.6844 149.4 149.4 150.4 147.4 150.4 44,580 148.77 2.78%
2006-03-29 0 3.600 3.575 3.675 3.500 3.700 2,276,000 8,245,100 3.6226 145.4 144.3 148.4 141.3 149.4 56,368 146.27 1.41%
2006-03-28 0 3.550 3.550 3.575 3.550 3.600 564,000 2,014,700 3.5722 143.3 143.3 144.3 143.3 145.4 13,968 144.23 0.00%
2006-03-27 0 3.550 3.550 3.600 3.550 3.650 704,000 2,512,300 3.5686 143.3 143.3 145.4 143.3 147.4 17,436 144.09 -2.74%
2006-03-24 0 3.650 3.650 3.700 3.650 3.725 620,000 2,272,800 3.6658 147.4 147.4 149.4 147.4 150.4 15,355 148.01 -2.01%
2006-03-23 0 3.725 3.700 3.725 3.450 3.750 8,904,000 32,770,400 3.6804 150.4 149.4 150.4 139.3 151.4 220,521 148.60 7.97%
2006-03-22 0 3.450 3.300 3.450 3.375 3.500 2,216,000 7,682,900 3.4670 139.3 133.2 139.3 136.3 141.3 54,882 139.99 4.55%
2006-03-21 0 3.300 3.300 3.425 3.300 3.300 20,000 66,000 3.3000 133.2 133.2 138.3 133.2 133.2 495 133.24 -3.65%
2006-03-20 0 3.425 3.425 3.450 3.425 3.450 536,000 1,846,200 3.4444 138.3 138.3 139.3 138.3 139.3 13,275 139.08 -1.44%
2006-03-17 0 3.475 3.375 3.475 3.375 3.500 392,000 1,360,500 3.4707 140.3 136.3 140.3 136.3 141.3 9,708 140.14 1.46%
2006-03-16 0 3.425 3.325 3.425 3.325 3.425 356,000 1,196,300 3.3604 138.3 134.3 138.3 134.3 138.3 8,817 135.68 3.79%
2006-03-15 0 3.300 3.300 3.325 3.275 3.325 84,000 278,200 3.3119 133.2 133.2 134.3 132.2 134.3 2,080 133.73 1.54%
2006-03-14 0 3.250 3.250 3.275 3.200 3.250 264,500 856,150 3.2369 131.2 131.2 132.2 129.2 131.2 6,551 130.70 0.00%
2006-03-13 0 3.250 3.225 3.275 3.225 3.275 832,000 2,668,200 3.2070 131.2 130.2 132.2 130.2 132.2 20,606 129.49 0.78%
2006-03-10 0 3.225 3.200 3.225 3.175 3.225 1,284,000 4,110,500 3.2013 130.2 129.2 130.2 128.2 130.2 31,800 129.26 0.78%
2006-03-09 0 3.200 3.175 3.200 3.175 3.200 240,000 767,000 3.1958 129.2 128.2 129.2 128.2 129.2 5,944 129.04 0.00%
2006-03-08 0 3.200 3.175 3.200 3.175 3.275 2,000,000 6,409,800 3.2049 129.2 128.2 129.2 128.2 132.2 49,533 129.40 -3.03%
2006-03-07 0 3.300 3.275 3.300 3.150 3.350 464,000 1,519,000 3.2737 133.2 132.2 133.2 127.2 135.3 11,492 132.18 1.54%
2006-03-06 0 3.250 3.225 3.250 3.100 3.250 104,000 332,600 3.1981 131.2 130.2 131.2 125.2 131.2 2,576 129.13 2.36%
2006-03-03 0 3.175 3.150 3.175 3.175 3.175 1,748,000 5,555,108 3.1780 128.2 127.2 128.2 128.2 128.2 43,292 128.32 0.00%
2006-03-02 0 3.175 3.175 3.200 3.150 3.250 1,114,000 3,539,200 3.1770 128.2 128.2 129.2 127.2 131.2 27,590 128.28 0.00%
2006-03-01 0 3.175 3.125 3.150 3.150 3.200 4,776,000 15,143,500 3.1707 128.2 126.2 127.2 127.2 129.2 118,285 128.03 -0.78%
2006-02-28 0 3.200 3.175 3.200 3.200 3.225 1,418,000 4,542,300 3.2033 129.2 128.2 129.2 129.2 130.2 35,119 129.34 -3.76%
2006-02-27 0 3.325 3.300 3.325 3.225 3.350 2,092,000 6,894,400 3.2956 134.3 133.2 134.3 130.2 135.3 51,811 133.07 -0.75%
2006-02-24 0 3.350 3.325 3.375 3.350 3.400 1,564,000 5,262,800 3.3650 135.3 134.3 136.3 135.3 137.3 38,735 135.87 -0.74%
2006-02-23 0 3.375 3.300 3.375 3.275 3.425 2,024,000 6,680,300 3.3005 136.3 133.2 136.3 132.2 138.3 50,127 133.27 0.00%
2006-02-22 0 3.375 3.325 3.400 3.375 3.500 342,000 1,162,900 3.4003 136.3 134.3 137.3 136.3 141.3 8,470 137.29 -3.57%
2006-02-21 0 3.500 3.425 3.500 3.400 3.500 176,000 606,300 3.4449 141.3 138.3 141.3 137.3 141.3 4,359 139.09 2.94%
2006-02-20 0 3.400 3.400 3.450 3.400 3.450 1,172,000 3,985,300 3.4004 137.3 137.3 139.3 137.3 139.3 29,026 137.30 -1.45%
2006-02-17 0 3.450 3.450 3.475 3.350 3.475 488,000 1,679,800 3.4422 139.3 139.3 140.3 135.3 140.3 12,086 138.99 3.76%
2006-02-16 0 3.325 3.325 3.350 3.300 3.350 488,000 1,619,800 3.3193 134.3 134.3 135.3 133.2 135.3 12,086 134.02 -0.75%
2006-02-15 0 3.350 3.325 3.350 3.300 3.350 728,000 2,421,400 3.3261 135.3 134.3 135.3 133.2 135.3 18,030 134.30 0.00%
2006-02-14 0 3.350 3.350 3.425 3.300 3.350 596,000 1,975,700 3.3149 135.3 135.3 138.3 133.2 135.3 14,761 133.85 0.00%
2006-02-13 0 3.350 3.325 3.375 3.325 3.575 676,000 2,273,400 3.3630 135.3 134.3 136.3 134.3 144.3 16,742 135.79 -6.29%
2006-02-10 0 3.575 3.500 3.575 3.375 3.575 836,000 2,900,000 3.4689 144.3 141.3 144.3 136.3 144.3 20,705 140.06 2.14%
2006-02-09 0 3.500 3.400 3.500 3.275 3.500 2,220,000 7,409,500 3.3376 141.3 137.3 141.3 132.2 141.3 54,982 134.76 2.19%
2006-02-08 0 3.425 3.400 3.450 3.375 3.525 708,000 2,419,900 3.4179 138.3 137.3 139.3 136.3 142.3 17,535 138.01 -2.14%
2006-02-07 0 3.500 3.500 3.550 3.350 3.550 3,568,000 12,264,950 3.4375 141.3 141.3 143.3 135.3 143.3 88,367 138.80 -2.78%
2006-02-06 0 3.600 3.500 3.600 3.550 3.600 1,090,000 3,906,100 3.5836 145.4 141.3 145.4 143.3 145.4 26,995 144.69 1.41%
2006-02-03 0 3.550 3.500 3.550 3.450 3.600 6,532,000 22,989,256 3.5195 143.3 141.3 143.3 139.3 145.4 161,775 142.11 0.00%
2006-02-02 0 3.550 3.525 3.575 3.200 3.575 14,128,000 49,311,000 3.4903 143.3 142.3 144.3 129.2 144.3 349,901 140.93 7.58%
2006-02-01 0 3.300 3.300 3.350 2.900 3.400 6,040,000 18,783,500 3.1099 133.2 133.2 135.3 117.1 137.3 149,589 125.57 14.78%
2006-01-27 0 2.875 2.850 2.875 2.850 2.925 2,324,000 6,719,100 2.8912 116.1 115.1 116.1 115.1 118.1 57,557 116.74 -0.86%
2006-01-26 0 2.900 2.875 2.900 2.875 2.925 4,556,000 13,240,400 2.9061 117.1 116.1 117.1 116.1 118.1 112,836 117.34 -1.69%
2006-01-25 0 2.950 2.925 2.950 2.800 2.975 7,414,000 21,786,850 2.9386 119.1 118.1 119.1 113.1 120.1 183,619 118.65 7.27%
2006-01-24 0 2.750 2.750 2.775 2.650 2.775 5,721,000 15,577,450 2.7229 111.0 111.0 112.0 107.0 112.0 141,689 109.94 2.80%
2006-01-23 0 2.675 2.650 2.675 2.625 2.700 439,200 1,169,530 2.6629 108.0 107.0 108.0 106.0 109.0 10,877 107.52 -2.73%
2006-01-20 0 2.750 2.725 2.750 2.725 2.825 2,880,000 7,944,700 2.7586 111.0 110.0 111.0 110.0 114.1 71,327 111.38 -0.90%
2006-01-19 0 2.775 2.775 2.800 2.725 2.850 1,524,000 4,231,300 2.7764 112.0 112.0 113.1 110.0 115.1 37,744 112.10 0.91%
2006-01-18 0 2.750 2.725 2.775 2.650 2.750 1,120,000 3,014,800 2.6918 111.0 110.0 112.0 107.0 111.0 27,738 108.69 1.85%
2006-01-17 0 2.700 2.700 2.750 2.625 2.825 1,901,000 5,133,175 2.7002 109.0 109.0 111.0 106.0 114.1 47,081 109.03 -4.42%
2006-01-16 0 2.825 2.825 2.850 2.725 2.825 2,348,000 6,576,500 2.8009 114.1 114.1 115.1 110.0 114.1 58,152 113.09 2.73%
2006-01-13 0 2.750 2.725 2.775 2.550 2.800 5,896,000 15,894,500 2.6958 111.0 110.0 112.0 103.0 113.1 146,023 108.85 8.91%
2006-01-12 0 2.525 2.500 2.550 2.475 2.575 2,712,000 6,848,800 2.5254 102.0 100.9 103.0 99.93 104.0 67,167 101.97 3.06%
2006-01-11 0 2.450 2.450 2.475 2.450 2.550 1,480,000 3,698,900 2.4993 98.92 98.92 99.93 98.92 103.0 36,654 100.91 -4.85%
2006-01-10 0 2.575 2.575 2.600 2.550 2.650 664,000 1,713,900 2.5812 104.0 104.0 105.0 103.0 107.0 16,445 104.22 0.00%
2006-01-09 0 2.575 2.575 2.600 2.575 2.650 900,000 2,332,000 2.5911 104.0 104.0 105.0 104.0 107.0 22,290 104.62 -2.83%
2006-01-06 0 2.650 2.625 2.650 2.500 2.675 4,936,000 12,803,700 2.5939 107.0 106.0 107.0 100.9 108.0 122,247 104.74 7.07%
2006-01-05 0 2.475 2.450 2.475 2.450 2.600 2,924,000 7,347,700 2.5129 99.93 98.92 99.93 98.92 105.0 72,417 101.46 2.06%
2006-01-04 0 2.425 2.400 2.475 2.350 2.500 2,040,000 4,940,300 2.4217 97.91 96.91 99.93 94.89 100.9 50,524 97.782 3.19%
2006-01-03 0 2.350 2.325 2.350 2.350 2.400 384,000 906,000 2.3594 94.89 93.88 94.89 94.89 96.91 9,510 95.265 -2.08%
2005-12-30 0 2.400 2.375 2.400 2.325 2.400 1,532,000 3,626,700 2.3673 96.91 95.90 96.91 93.88 96.91 37,942 95.585 1.05%
2005-12-29 0 2.375 2.375 2.400 2.375 2.400 120,000 286,600 2.3883 95.90 95.90 96.91 95.90 96.91 2,972 96.434 -1.04%
2005-12-28 0 2.400 2.375 2.400 2.375 2.400 1,675,200 4,018,062 2.3986 96.91 95.90 96.91 95.90 96.91 41,489 96.847 1.91%
2005-12-23 0 2.375 2.375 2.400 2.375 2.400 496,200 1,190,160 2.3985 95.09 95.09 96.09 95.09 96.09 12,393 96.031 -1.04%
2005-12-22 0 2.400 2.375 2.425 2.325 2.400 784,600 1,874,960 2.3897 96.09 95.09 97.09 93.09 96.09 19,597 95.677 0.00%
2005-12-21 0 2.400 2.375 2.400 2.300 2.400 768,000 1,791,500 2.3327 96.09 95.09 96.09 92.09 96.09 19,182 93.394 4.35%
2005-12-20 0 2.300 2.300 2.350 2.300 2.350 428,000 992,200 2.3182 92.09 92.09 94.09 92.09 94.09 10,690 92.815 -1.08%
2005-12-19 0 2.325 2.325 2.350 2.325 2.475 1,148,000 2,729,100 2.3773 93.09 93.09 94.09 93.09 99.09 28,673 95.179 -2.11%
2005-12-16 0 2.375 2.350 2.375 2.350 2.375 512,000 1,214,246 2.3716 95.09 94.09 95.09 94.09 95.09 12,788 94.951 1.06%
2005-12-15 0 2.350 2.350 2.375 2.350 2.375 840,000 1,993,600 2.3733 94.09 94.09 95.09 94.09 95.09 20,981 95.022 -1.05%
2005-12-14 0 2.375 2.375 2.400 2.375 2.400 616,000 1,465,100 2.3784 95.09 95.09 96.09 95.09 96.09 15,386 95.225 -3.06%
2005-12-13 0 2.450 2.450 2.475 2.300 2.450 974,000 2,368,150 2.4314 98.09 98.09 99.09 92.09 98.09 24,327 97.345 0.00%
2005-12-12 0 2.450 2.425 2.450 2.425 2.450 468,000 1,128,662 2.4117 98.09 97.09 98.09 97.09 98.09 11,689 96.556 -1.01%
2005-12-09 0 2.475 2.450 2.500 2.350 2.500 3,184,000 7,840,700 2.4625 99.09 98.09 100.1 94.09 100.1 79,526 98.593 4.21%
2005-12-08 0 2.375 2.350 2.375 2.325 2.375 1,096,000 2,580,700 2.3547 95.09 94.09 95.09 93.09 95.09 27,375 94.274 0.00%
2005-12-07 0 2.375 2.350 2.400 2.350 2.400 1,224,000 2,903,900 2.3725 95.09 94.09 96.09 94.09 96.09 30,572 94.987 -3.06%
2005-12-06 0 2.450 2.450 2.475 2.425 2.475 1,016,000 2,493,400 2.4541 98.09 98.09 99.09 97.09 99.09 25,376 98.257 -1.01%
2005-12-05 0 2.475 2.475 2.500 2.425 2.600 3,596,000 8,829,700 2.4554 99.09 99.09 100.1 97.09 104.1 89,817 98.308 -4.81%
2005-12-02 0 2.600 2.550 2.575 2.350 2.625 4,896,000 12,184,300 2.4886 104.1 102.1 103.1 94.09 105.1 122,286 99.637 11.83%
2005-12-01 0 2.325 2.325 2.350 2.200 2.325 1,928,000 4,370,700 2.2670 93.09 93.09 94.09 88.08 93.09 48,155 90.763 5.68%
2005-11-30 0 2.200 2.200 2.225 2.200 2.225 76,000 167,700 2.2066 88.08 88.08 89.08 88.08 89.08 1,898 88.345 0.00%
2005-11-29 0 2.200 2.200 2.225 2.175 2.225 3,088,000 6,796,500 2.2009 88.08 88.08 89.08 87.08 89.08 77,128 88.119 -2.22%
2005-11-28 0 2.250 2.250 2.275 2.250 2.275 354,000 803,300 2.2692 90.08 90.08 91.08 90.08 91.08 8,842 90.853 -1.10%
2005-11-25 0 2.275 2.275 2.300 2.225 2.300 608,000 1,371,000 2.2549 91.08 91.08 92.09 89.08 92.09 15,186 90.281 0.00%
2005-11-24 0 2.275 2.275 2.300 2.250 2.300 332,700 758,023 2.2784 91.08 91.08 92.09 90.08 92.09 8,310 91.221 1.11%
2005-11-23 0 2.250 2.250 2.300 2.225 2.275 228,000 509,400 2.2342 90.08 90.08 92.09 89.08 91.08 5,695 89.451 0.00%
2005-11-22 0 2.250 2.250 2.275 2.250 2.300 1,292,000 2,934,600 2.2714 90.08 90.08 91.08 90.08 92.09 32,270 90.939 -2.17%
2005-11-21 0 2.300 2.275 2.300 2.275 2.375 2,272,000 5,291,000 2.3288 92.09 91.08 92.09 91.08 95.09 56,747 93.238 0.00%
2005-11-18 0 2.300 2.275 2.300 2.250 2.300 1,168,000 2,678,100 2.2929 92.09 91.08 92.09 90.08 92.09 29,173 91.801 3.37%
2005-11-17 0 2.225 2.225 2.250 2.150 2.350 2,356,000 5,194,000 2.2046 89.08 89.08 90.08 86.08 94.09 58,845 88.265 -4.30%
2005-11-16 0 2.325 2.300 2.325 2.275 2.350 1,739,500 4,026,800 2.3149 93.09 92.09 93.09 91.08 94.09 43,447 92.683 -1.06%
2005-11-15 0 2.350 2.325 2.350 2.300 2.400 2,444,000 5,785,600 2.3673 94.09 93.09 94.09 92.09 96.09 61,043 94.779 3.30%
2005-11-14 0 2.275 2.275 2.300 2.275 2.300 604,000 1,389,100 2.2998 91.08 91.08 92.09 91.08 92.09 15,086 92.079 2.25%
2005-11-11 0 2.225 2.225 2.300 2.200 2.275 364,000 813,100 2.2338 89.08 89.08 92.09 88.08 91.08 9,092 89.435 1.14%
2005-11-10 0 2.200 2.175 2.200 2.175 2.200 104,000 228,700 2.1990 88.08 87.08 88.08 87.08 88.08 2,598 88.043 0.00%
2005-11-09 0 2.200 2.125 2.200 2.200 2.200 100,000 220,000 2.2000 88.08 85.08 88.08 88.08 88.08 2,498 88.082 0.00%
2005-11-08 0 2.200 2.200 2.225 2.200 2.200 236,000 519,200 2.2000 88.08 88.08 89.08 88.08 88.08 5,895 88.082 0.00%
2005-11-07 0 2.200 2.200 2.225 2.200 2.200 208,000 457,600 2.2000 88.08 88.08 89.08 88.08 88.08 5,195 88.082 0.00%
2005-11-04 0 2.200 2.200 2.225 2.200 2.200 92,000 202,400 2.2000 88.08 88.08 89.08 88.08 88.08 2,298 88.082 0.00%
2005-11-03 0 2.200 2.200 2.225 2.100 2.225 533,900 1,171,043 2.1934 88.08 88.08 89.08 84.08 89.08 13,335 87.817 0.00%
2005-11-02 0 2.200 2.150 2.200 2.175 2.200 1,034,000 2,266,450 2.1919 88.08 86.08 88.08 87.08 88.08 25,826 87.758 0.00%
2005-11-01 0 2.200 2.150 2.200 2.150 2.200 216,000 467,400 2.1639 88.08 86.08 88.08 86.08 88.08 5,395 86.636 4.76%
2005-10-31 0 2.100 2.175 2.200 2.050 2.200 806,000 1,709,300 2.1207 84.08 87.08 88.08 82.08 88.08 20,131 84.908 -2.33%
2005-10-28 0 2.150 2.150 2.175 2.025 2.150 702,000 1,465,300 2.0873 86.08 86.08 87.08 81.08 86.08 17,534 83.570 0.00%
2005-10-27 0 2.150 2.125 2.150 2.150 2.150 80,000 171,700 2.1463 86.08 85.08 86.08 86.08 86.08 1,998 85.930 -1.15%
2005-10-26 0 2.175 2.150 2.175 2.175 2.175 70,000 152,050 2.1721 87.08 86.08 87.08 87.08 87.08 1,748 86.966 -1.14%
2005-10-25 0 2.200 2.175 2.200 2.200 2.225 248,000 549,500 2.2157 88.08 87.08 88.08 88.08 89.08 6,194 88.711 -1.12%
2005-10-24 0 2.225 2.200 2.250 2.200 2.250 392,000 874,800 2.2316 89.08 88.08 90.08 88.08 90.08 9,791 89.348 -2.20%
2005-10-21 0 2.275 2.250 2.275 2.250 2.275 496,000 1,128,000 2.2742 91.08 90.08 91.08 90.08 91.08 12,388 91.052 -1.09%
2005-10-20 0 2.300 2.300 2.325 2.300 2.325 1,318,000 3,051,950 2.3156 92.09 92.09 93.09 92.09 93.09 32,919 92.710 -1.08%
2005-10-19 0 2.325 2.300 2.325 2.300 2.325 1,732,000 4,020,100 2.3211 93.09 92.09 93.09 92.09 93.09 43,260 92.929 1.09%
2005-10-18 0 2.300 2.300 2.350 2.250 2.350 2,472,000 5,674,400 2.2955 92.09 92.09 94.09 90.08 94.09 61,743 91.904 0.00%
2005-10-17 0 2.300 2.300 2.350 2.250 2.350 1,772,000 4,092,300 2.3094 92.09 92.09 94.09 90.08 94.09 44,259 92.463 -3.16%
2005-10-14 0 2.375 2.350 2.375 2.300 2.375 4,072,000 9,597,200 2.3569 95.09 94.09 95.09 92.09 95.09 101,706 94.363 2.15%
2005-10-13 0 2.325 2.300 2.350 2.250 2.350 2,156,000 4,985,000 2.3122 93.09 92.09 94.09 90.08 94.09 53,850 92.572 0.00%
2005-10-12 0 2.325 2.300 2.325 2.200 2.325 6,372,000 14,546,400 2.2829 93.09 92.09 93.09 88.08 93.09 159,152 91.399 5.68%
2005-10-10 0 2.200 2.200 2.225 2.100 2.200 1,356,000 2,958,300 2.1816 88.08 88.08 89.08 84.08 88.08 33,869 87.347 3.53%
2005-10-07 0 2.125 2.125 2.150 2.100 2.150 848,000 1,801,300 2.1242 85.08 85.08 86.08 84.08 86.08 21,180 85.046 0.00%
2005-10-06 0 2.125 2.125 2.150 2.050 2.125 1,336,000 2,824,600 2.1142 85.08 85.08 86.08 82.08 85.08 33,369 84.647 0.00%
2005-10-05 0 2.125 2.125 2.175 2.125 2.175 3,500,000 7,450,500 2.1287 85.08 85.08 87.08 85.08 87.08 87,419 85.228 -3.41%
2005-10-04 0 2.200 2.175 2.225 2.175 2.225 3,456,000 7,597,400 2.1983 88.08 87.08 89.08 87.08 89.08 86,320 88.015 2.33%
2005-10-03 0 2.150 2.150 2.175 2.125 2.250 680,000 1,473,500 2.1669 86.08 86.08 87.08 85.08 90.08 16,984 86.757 -4.44%
2005-09-30 0 2.250 2.200 2.250 2.150 2.250 1,592,000 3,509,900 2.2047 90.08 88.08 90.08 86.08 90.08 39,763 88.270 4.65%
2005-09-29 0 2.150 2.150 2.175 2.100 2.175 420,000 903,000 2.1500 86.08 86.08 87.08 84.08 87.08 10,490 86.080 2.38%
2005-09-28 0 2.100 2.100 2.125 2.100 2.175 204,000 432,300 2.1191 84.08 84.08 85.08 84.08 87.08 5,095 84.843 -2.33%
2005-09-27 0 2.150 2.125 2.150 2.150 2.175 4,268,000 9,186,700 2.1525 86.08 85.08 86.08 86.08 87.08 106,601 86.178 -1.15%
2005-09-26 0 2.175 2.150 2.175 2.125 2.200 3,528,000 7,676,200 2.1758 87.08 86.08 87.08 85.08 88.08 88,118 87.113 2.35%
2005-09-23 0 2.125 2.125 2.150 2.050 2.150 1,452,000 3,041,000 2.0944 85.08 85.08 86.08 82.08 86.08 36,266 83.852 3.66%
2005-09-22 0 2.050 2.025 2.050 2.000 2.150 4,464,000 9,184,200 2.0574 82.08 81.08 82.08 80.07 86.08 111,496 82.372 -4.65%
2005-09-21 0 2.150 2.150 2.175 2.150 2.200 984,000 2,149,100 2.1840 86.08 86.08 87.08 86.08 88.08 24,577 87.443 -3.37%
2005-09-20 0 2.225 2.200 2.250 2.150 2.250 3,524,000 7,751,600 2.1997 89.08 88.08 90.08 86.08 90.08 88,018 88.068 3.49%
2005-09-16 0 2.150 2.125 2.150 2.100 2.150 1,092,000 2,318,500 2.1232 86.08 85.08 86.08 84.08 86.08 27,275 85.006 0.00%
2005-09-15 0 2.150 2.125 2.150 2.050 2.150 2,702,000 5,684,950 2.1040 86.08 85.08 86.08 82.08 86.08 67,487 84.237 2.38%
2005-09-14 0 2.100 2.075 2.100 2.000 2.100 11,708,000 23,838,700 2.0361 84.08 83.08 84.08 80.07 84.08 292,428 81.520 5.00%
2005-09-13 0 2.000 1.990 2.000 1.980 2.025 4,432,000 8,872,280 2.0019 80.07 79.67 80.07 79.27 81.08 110,697 80.149 1.52%
2005-09-12 0 1.970 1.970 1.980 1.960 2.000 500,000 995,720 1.9914 78.87 78.87 79.27 78.47 80.07 12,488 79.732 -1.01%
2005-09-09 0 1.990 1.990 2.000 1.950 1.990 876,000 1,732,400 1.9776 79.67 79.67 80.07 78.07 79.67 21,880 79.179 1.53%
2005-09-08 0 1.960 1.950 1.960 1.950 1.970 680,050 1,332,856 1.9599 78.47 78.07 78.47 78.07 78.87 16,985 78.470 0.00%
2005-09-07 0 1.960 1.950 1.960 1.940 1.970 1,206,000 2,361,840 1.9584 78.47 78.07 78.47 77.67 78.87 30,122 78.409 1.03%
2005-09-06 0 1.940 1.940 1.960 1.940 1.990 2,284,000 4,470,200 1.9572 77.67 77.67 78.47 77.67 79.67 57,047 78.360 -2.51%
2005-09-05 0 1.990 1.990 2.000 1.990 2.050 3,416,000 6,885,640 2.0157 79.67 79.67 80.07 79.67 82.08 85,321 80.703 -1.73%
2005-09-02 0 2.025 2.000 2.025 1.980 2.025 10,208,000 20,421,680 2.0006 81.08 80.07 81.08 79.27 81.08 254,963 80.097 1.25%
2005-09-01 0 2.000 2.000 2.025 1.980 2.025 8,700,000 17,381,860 1.9979 80.07 80.07 81.08 79.27 81.08 217,298 79.991 0.00%
2005-08-31 0 2.000 1.990 2.000 1.960 2.000 5,344,000 10,594,320 1.9825 80.07 79.67 80.07 78.47 80.07 133,476 79.372 2.04%
2005-08-30 0 1.960 1.960 1.970 1.950 1.970 1,828,000 3,582,680 1.9599 78.47 78.47 78.87 78.07 78.87 45,658 78.468 0.00%
2005-08-29 0 1.960 1.960 1.970 1.960 2.000 1,232,000 2,425,360 1.9686 78.47 78.47 78.87 78.47 80.07 30,771 78.819 -2.00%
2005-08-26 0 2.000 1.990 2.000 1.970 2.000 7,959,000 15,822,336 1.9880 80.07 79.67 80.07 78.87 80.07 198,790 79.593 1.01%
2005-08-25 0 1.980 1.970 1.980 1.890 2.000 7,952,000 15,586,408 1.9601 79.27 78.87 79.27 75.67 80.07 198,615 78.475 4.76%
2005-08-24 0 1.890 1.880 1.890 1.880 1.900 2,930,000 5,544,344 1.8923 75.67 75.27 75.67 75.27 76.07 73,182 75.761 -0.53%
2005-08-23 0 1.900 1.890 1.900 1.880 1.910 956,000 1,813,560 1.8970 76.07 75.67 76.07 75.27 76.47 23,878 75.952 -0.52%
2005-08-22 0 1.910 1.900 1.910 1.900 1.920 1,144,000 2,178,200 1.9040 76.47 76.07 76.47 76.07 76.87 28,573 76.232 -0.52%
2005-08-19 0 1.920 1.920 1.930 1.910 1.940 460,000 884,640 1.9231 76.87 76.87 77.27 76.47 77.67 11,489 76.997 0.52%
2005-08-18 0 1.910 1.910 1.940 1.900 1.950 1,516,000 2,905,320 1.9164 76.47 76.47 77.67 76.07 78.07 37,865 76.729 -1.55%
2005-08-17 0 1.940 1.930 1.940 1.910 1.980 4,454,000 8,631,540 1.9379 77.67 77.27 77.67 76.47 79.27 111,247 77.589 -2.51%
2005-08-16 0 1.990 1.980 1.990 1.980 2.050 2,196,000 4,373,400 1.9915 79.67 79.27 79.67 79.27 82.08 54,849 79.735 -0.50%
2005-08-15 0 2.000 1.990 2.000 1.920 2.075 14,296,000 28,586,040 1.9996 80.07 79.67 80.07 76.87 83.08 357,068 80.058 4.17%
2005-08-12 0 1.920 1.910 1.920 1.900 1.930 1,356,000 2,596,040 1.9145 76.87 76.47 76.87 76.07 77.27 33,869 76.650 0.52%
2005-08-11 0 1.910 1.900 1.910 1.910 1.930 536,000 1,026,000 1.9142 76.47 76.07 76.47 76.47 77.27 13,388 76.638 -1.04%
2005-08-10 0 1.930 1.920 1.930 1.920 1.950 324,000 623,720 1.9251 77.27 76.87 77.27 76.87 78.07 8,092 77.074 -0.52%
2005-08-09 0 1.940 1.940 1.950 1.940 1.970 216,000 421,480 1.9513 77.67 77.67 78.07 77.67 78.87 5,395 78.124 -1.52%
2005-08-08 0 1.970 1.960 1.970 1.950 1.980 688,000 1,352,760 1.9662 78.87 78.47 78.87 78.07 79.27 17,184 78.722 1.03%
2005-08-05 0 1.950 1.950 1.960 1.940 1.960 276,000 539,080 1.9532 78.07 78.07 78.47 77.67 78.47 6,894 78.200 0.52%
2005-08-04 0 1.940 1.930 1.940 1.920 1.970 2,668,000 5,166,800 1.9366 77.67 77.27 77.67 76.87 78.87 66,638 77.535 -0.51%
2005-08-03 0 1.950 1.940 1.970 1.950 1.970 1,264,000 2,476,160 1.9590 78.07 77.67 78.87 78.07 78.87 31,571 78.432 -1.02%
2005-08-02 0 1.970 1.960 1.970 1.960 1.970 268,000 526,920 1.9661 78.87 78.47 78.87 78.47 78.87 6,694 78.718 -0.51%
2005-08-01 0 1.980 1.970 1.980 1.970 1.990 362,000 716,000 1.9779 79.27 78.87 79.27 78.87 79.67 9,042 79.190 -0.50%
2005-07-29 0 1.990 1.990 2.000 1.990 2.000 1,444,000 2,910,000 2.0152 79.67 79.67 80.07 79.67 80.07 36,066 80.684 -1.73%
2005-07-28 0 2.025 2.000 2.025 2.025 2.075 8,760,000 17,911,000 2.0446 81.08 80.07 81.08 81.08 83.08 218,797 81.861 -1.22%
2005-07-27 0 2.050 2.050 2.075 2.000 2.075 2,524,000 5,148,900 2.0400 82.08 82.08 83.08 80.07 83.08 63,041 81.675 2.50%
2005-07-26 0 2.000 2.000 2.050 1.980 2.050 2,545,500 5,118,740 2.0109 80.07 80.07 82.08 79.27 82.08 63,578 80.511 0.00%
2005-07-25 0 2.000 2.000 2.025 2.000 2.075 1,012,000 2,057,900 2.0335 80.07 80.07 81.08 80.07 83.08 25,277 81.415 -4.76%
2005-07-22 0 2.100 2.100 2.125 1.920 2.100 4,938,000 9,987,260 2.0225 84.08 84.08 85.08 76.87 84.08 123,335 80.976 2.44%
2005-07-21 0 2.050 2.025 2.050 2.025 2.050 324,000 657,300 2.0287 82.08 81.08 82.08 81.08 82.08 8,092 81.224 1.23%
2005-07-20 0 2.025 2.000 2.025 2.000 2.050 828,000 1,686,600 2.0370 81.08 80.07 81.08 80.07 82.08 20,681 81.554 -1.22%
2005-07-19 0 2.050 2.025 2.050 2.025 2.150 2,488,000 5,097,500 2.0488 82.08 81.08 82.08 81.08 86.08 62,142 82.030 -2.38%
2005-07-18 0 2.100 2.075 2.100 2.050 2.100 5,352,000 11,095,970 2.0732 84.08 83.08 84.08 82.08 84.08 133,676 83.007 5.00%
2005-07-15 0 2.000 2.000 2.050 2.000 2.100 5,900,000 12,026,900 2.0385 80.07 80.07 82.08 80.07 84.08 147,363 81.614 -4.76%
2005-07-14 0 2.100 2.075 2.125 2.100 2.125 5,228,000 11,021,000 2.1081 84.08 83.08 85.08 84.08 85.08 130,579 84.401 0.96%
2005-07-13 0 2.125 2.100 2.125 2.075 2.175 16,756,000 35,972,100 2.1468 83.28 82.30 83.28 81.32 85.24 427,566 84.132 -2.30%
2005-07-12 0 2.175 2.150 2.200 2.150 2.200 8,308,000 18,236,600 2.1951 85.24 84.26 86.22 84.26 86.22 211,997 86.023 -2.25%
2005-07-11 0 2.225 2.225 2.250 2.200 2.225 1,380,000 3,058,000 2.2159 87.20 87.20 88.18 86.22 87.20 35,214 86.841 2.30%
2005-07-08 0 2.175 2.175 2.200 2.175 2.250 3,208,000 7,045,800 2.1963 85.24 85.24 86.22 85.24 88.18 81,859 86.072 -3.33%
2005-07-07 0 2.250 2.225 2.275 2.225 2.250 1,296,000 2,907,700 2.2436 88.18 87.20 89.16 87.20 88.18 33,070 87.925 1.12%
2005-07-06 0 2.225 2.225 2.250 2.225 2.250 800,000 1,781,600 2.2270 87.20 87.20 88.18 87.20 88.18 20,414 87.275 0.00%
2005-07-05 0 2.225 2.225 2.250 2.150 2.225 732,000 1,615,400 2.2068 87.20 87.20 88.18 84.26 87.20 18,679 86.484 3.49%
2005-07-04 0 2.150 2.150 2.175 2.150 2.225 520,000 1,140,100 2.1925 84.26 84.26 85.24 84.26 87.20 13,269 85.923 -3.37%
2005-06-30 0 2.225 2.200 2.225 2.225 2.275 1,420,000 3,199,100 2.2529 87.20 86.22 87.20 87.20 89.16 36,234 88.289 -2.20%
2005-06-29 0 2.275 2.250 2.275 2.250 2.275 1,060,000 2,410,500 2.2741 89.16 88.18 89.16 88.18 89.16 27,048 89.119 0.00%
2005-06-28 0 2.275 2.250 2.275 2.225 2.275 1,116,000 2,518,900 2.2571 89.16 88.18 89.16 87.20 89.16 28,477 88.453 2.25%
2005-06-27 0 2.225 2.225 2.250 2.200 2.225 354,000 786,450 2.2216 87.20 87.20 88.18 86.22 87.20 9,033 87.063 -1.11%
2005-06-24 0 2.250 2.250 2.275 2.225 2.275 2,108,000 4,774,300 2.2648 88.18 88.18 89.16 87.20 89.16 53,790 88.758 -1.10%
2005-06-23 0 2.275 2.275 2.300 2.225 2.300 4,056,000 9,233,200 2.2764 89.16 89.16 90.14 87.20 90.14 103,498 89.212 2.25%
2005-06-22 0 2.225 2.225 2.250 2.150 2.225 4,312,000 9,491,200 2.2011 87.20 87.20 88.18 84.26 87.20 110,030 86.260 4.71%
2005-06-21 0 2.125 2.125 2.150 2.125 2.200 1,190,350 2,558,570 2.1494 83.28 83.28 84.26 83.28 86.22 30,374 84.235 -3.41%
2005-06-20 0 2.200 2.200 2.225 2.150 2.225 3,332,000 7,298,300 2.1904 86.22 86.22 87.20 84.26 87.20 85,023 85.839 0.00%
2005-06-17 0 2.200 2.175 2.200 2.175 2.250 3,544,000 7,769,500 2.1923 86.22 85.24 86.22 85.24 88.18 90,433 85.915 -2.22%
2005-06-16 0 2.250 2.225 2.250 2.150 2.275 20,070,000 44,623,400 2.2234 88.18 87.20 88.18 84.26 89.16 512,129 87.133 5.88%
2005-06-15 0 2.125 2.100 2.125 2.000 2.150 10,530,500 22,149,713 2.1034 83.28 82.30 83.28 78.38 84.26 268,708 82.430 6.25%
2005-06-14 0 2.000 2.000 2.050 2.000 2.050 2,412,000 4,868,000 2.0182 78.38 78.38 80.34 78.38 80.34 61,547 79.094 -2.44%
2005-06-13 0 2.050 2.050 2.075 2.050 2.075 1,664,000 3,439,300 2.0669 80.34 80.34 81.32 80.34 81.32 42,461 81.000 -1.20%
2005-06-10 0 2.075 2.075 2.100 2.000 2.075 2,776,000 5,699,900 2.0533 81.32 81.32 82.30 78.38 81.32 70,836 80.467 3.75%
2005-06-09 0 2.000 2.000 2.025 1.960 2.025 4,184,000 8,381,420 2.0032 78.38 78.38 79.36 76.81 79.36 106,764 78.504 0.00%
2005-06-08 0 2.000 2.000 2.025 1.920 2.025 3,456,000 6,811,320 1.9709 78.38 78.38 79.36 75.24 79.36 88,187 77.237 4.17%
2005-06-07 0 1.920 1.910 1.920 1.860 1.920 7,300,000 13,869,480 1.8999 75.24 74.85 75.24 72.89 75.24 186,275 74.457 3.23%
2005-06-06 0 1.860 1.860 1.870 1.840 1.870 2,472,000 4,571,320 1.8492 72.89 72.89 73.28 72.11 73.28 63,078 72.470 0.54%
2005-06-03 0 1.850 1.840 1.860 1.750 1.900 8,148,000 15,039,120 1.8457 72.50 72.11 72.89 68.58 74.46 207,914 72.333 5.71%
2005-06-02 0 1.750 1.750 1.760 1.750 1.770 1,532,000 2,690,280 1.7561 68.58 68.58 68.97 68.58 69.37 39,092 68.819 0.00%
2005-06-01 0 1.750 1.750 1.760 1.740 1.770 894,000 1,571,640 1.7580 68.58 68.58 68.97 68.19 69.37 22,812 68.894 0.57%
2005-05-31 0 1.740 1.740 1.760 1.740 1.760 2,896,000 5,068,240 1.7501 68.19 68.19 68.97 68.19 68.97 73,898 68.585 -0.57%
2005-05-30 0 1.750 1.740 1.750 1.740 1.770 1,857,000 3,252,860 1.7517 68.58 68.19 68.58 68.19 69.37 47,385 68.647 0.00%
2005-05-27 0 1.750 1.740 1.760 1.700 1.770 628,000 1,094,080 1.7422 68.58 68.19 68.97 66.62 69.37 16,025 68.274 0.57%
2005-05-26 0 1.740 1.730 1.740 1.740 1.780 2,824,000 4,942,560 1.7502 68.19 67.80 68.19 68.19 69.76 72,060 68.589 -1.69%
2005-05-25 0 1.770 1.760 1.770 1.740 1.770 700,000 1,227,680 1.7538 69.37 68.97 69.37 68.19 69.37 17,862 68.731 0.00%
2005-05-24 0 1.770 1.760 1.770 1.750 1.780 384,000 677,240 1.7636 69.37 68.97 69.37 68.58 69.76 9,799 69.116 -0.56%
2005-05-23 0 1.780 1.770 1.780 1.770 1.790 96,000 170,200 1.7729 69.76 69.37 69.76 69.37 70.15 2,450 69.479 0.00%
2005-05-20 0 1.780 1.780 1.790 1.780 1.790 92,000 164,040 1.7830 69.76 69.76 70.15 69.76 70.15 2,348 69.876 -0.56%
2005-05-19 0 1.790 1.780 1.800 1.790 1.800 368,000 659,120 1.7911 70.15 69.76 70.54 70.15 70.54 9,390 70.191 0.00%
2005-05-18 0 1.790 1.770 1.790 1.760 1.790 1,636,000 2,923,240 1.7868 70.15 69.37 70.15 68.97 70.15 41,746 70.024 0.56%
2005-05-17 0 1.780 1.760 1.780 1.760 1.780 168,000 297,840 1.7729 69.76 68.97 69.76 68.97 69.76 4,287 69.477 0.56%
2005-05-13 0 1.770 1.750 1.770 1.750 1.780 2,608,000 4,589,800 1.7599 69.37 68.58 69.37 68.58 69.76 66,549 68.969 -0.56%
2005-05-12 0 1.780 1.780 1.790 1.760 1.830 1,748,000 3,153,960 1.8043 69.76 69.76 70.15 68.97 71.72 44,604 70.710 -2.73%
2005-05-11 0 1.830 1.820 1.830 1.820 1.850 624,000 1,139,760 1.8265 71.72 71.32 71.72 71.32 72.50 15,923 71.581 -1.08%
2005-05-10 0 1.850 1.840 1.850 1.840 1.870 1,163,000 2,160,630 1.8578 72.50 72.11 72.50 72.11 73.28 29,676 72.806 0.54%
2005-05-09 0 1.840 1.840 1.860 1.830 1.880 2,220,000 4,103,080 1.8482 72.11 72.11 72.89 71.72 73.68 56,648 72.431 1.10%
2005-05-06 0 1.820 1.820 1.830 1.800 1.860 5,444,000 9,959,720 1.8295 71.32 71.32 71.72 70.54 72.89 138,915 71.696 1.11%
2005-05-05 0 1.800 1.790 1.800 1.790 1.800 1,188,000 2,137,680 1.7994 70.54 70.15 70.54 70.15 70.54 30,314 70.517 0.00%
2005-05-04 0 1.800 1.790 1.800 1.750 1.800 1,716,000 3,076,080 1.7926 70.54 70.15 70.54 68.58 70.54 43,787 70.250 2.27%
2005-05-03 0 1.760 1.740 1.750 1.750 1.840 1,096,000 1,960,040 1.7884 68.97 68.19 68.58 68.58 72.11 27,967 70.085 -2.76%
2005-04-29 0 1.810 1.810 1.830 1.800 1.830 2,084,000 3,778,560 1.8131 70.93 70.93 71.72 70.54 71.72 53,178 71.055 -1.09%
2005-04-28 0 1.830 1.820 1.830 1.820 1.830 1,728,000 3,148,120 1.8218 71.72 71.32 71.72 71.32 71.72 44,094 71.396 0.55%
2005-04-27 0 1.820 1.810 1.820 1.820 1.850 936,000 1,708,760 1.8256 71.32 70.93 71.32 71.32 72.50 23,884 71.544 -3.19%
2005-04-26 0 1.880 1.880 1.900 1.880 1.920 1,804,000 3,443,640 1.9089 73.68 73.68 74.46 73.68 75.24 46,033 74.808 -1.05%
2005-04-25 0 1.900 1.900 1.920 1.880 1.900 417,000 790,750 1.8963 74.46 74.46 75.24 73.68 74.46 10,641 74.314 1.06%
2005-04-22 0 1.880 1.870 1.890 1.850 1.900 344,000 644,220 1.8727 73.68 73.28 74.07 72.50 74.46 8,778 73.391 0.53%
2005-04-21 0 1.870 1.860 1.870 1.870 1.910 632,000 1,194,440 1.8899 73.28 72.89 73.28 73.28 74.85 16,127 74.065 -3.11%
2005-04-20 0 1.930 1.920 1.940 1.910 1.970 110,000 211,460 1.9224 75.64 75.24 76.03 74.85 77.20 2,807 75.336 -0.52%
2005-04-19 0 1.940 1.930 1.940 1.930 1.950 388,000 752,320 1.9390 76.03 75.64 76.03 75.64 76.42 9,901 75.987 -1.02%
2005-04-18 0 1.960 1.920 1.960 1.910 1.970 884,000 1,714,840 1.9399 76.81 75.24 76.81 74.85 77.20 22,557 76.022 -2.00%
2005-04-15 0 2.000 1.990 2.000 1.980 2.000 400,000 797,800 1.9945 78.38 77.99 78.38 77.59 78.38 10,207 78.163 -1.23%
2005-04-14 0 2.025 2.000 2.025 2.000 2.025 1,652,000 3,344,800 2.0247 79.36 78.38 79.36 78.38 79.36 42,154 79.347 1.25%
2005-04-13 0 2.000 2.000 2.050 2.000 2.125 1,796,000 3,665,100 2.0407 78.38 78.38 80.34 78.38 83.28 45,829 79.974 -3.61%
2005-04-12 0 2.075 2.050 2.100 1.960 2.075 2,588,000 5,286,480 2.0427 81.32 80.34 82.30 76.81 81.32 66,038 80.052 4.27%
2005-04-11 0 1.990 1.960 2.025 1.920 2.000 1,544,000 3,022,200 1.9574 77.99 76.81 79.36 75.24 78.38 39,398 76.709 1.53%
2005-04-08 0 1.960 1.960 1.990 1.960 1.990 84,000 166,640 1.9838 76.81 76.81 77.99 76.81 77.99 2,143 77.744 -2.00%
2005-04-07 0 2.000 1.990 2.000 1.990 2.000 136,000 271,560 1.9968 78.38 77.99 78.38 77.99 78.38 3,470 78.252 1.52%
2005-04-06 0 1.970 1.970 1.980 1.970 1.980 184,000 362,880 1.9722 77.20 77.20 77.59 77.20 77.59 4,695 77.288 0.00%
2005-04-04 0 1.970 1.950 1.970 1.940 1.970 220,000 429,020 1.9501 77.20 76.42 77.20 76.03 77.20 5,614 76.423 1.03%
2005-04-01 0 1.950 1.950 1.980 1.940 1.950 184,000 357,480 1.9428 76.42 76.42 77.59 76.03 76.42 4,695 76.138 -1.02%
2005-03-31 0 1.970 1.950 1.970 1.930 2.000 1,276,000 2,482,840 1.9458 77.20 76.42 77.20 75.64 78.38 32,560 76.255 -1.01%
2005-03-30 0 1.990 1.990 2.000 1.940 2.000 1,364,500 2,718,080 1.9920 77.99 77.99 78.38 76.03 78.38 34,818 78.065 2.58%
2005-03-29 0 1.940 1.930 1.940 1.920 1.950 1,158,000 2,241,900 1.9360 76.03 75.64 76.03 75.24 76.42 29,549 75.871 1.04%
2005-03-24 0 1.920 1.910 1.930 1.890 1.950 1,478,000 2,822,520 1.9097 75.24 74.85 75.64 74.07 76.42 37,714 74.839 -2.54%
2005-03-23 0 1.970 1.950 1.990 1.960 2.050 1,087,400 2,164,840 1.9908 77.20 76.42 77.99 76.81 80.34 27,747 78.020 -5.06%
2005-03-22 0 2.075 2.050 2.075 2.050 2.150 1,184,000 2,451,800 2.0708 81.32 80.34 81.32 80.34 84.26 30,212 81.152 0.00%
2005-03-21 0 2.075 2.075 2.100 2.075 2.150 1,060,000 2,211,900 2.0867 81.32 81.32 82.30 81.32 84.26 27,048 81.776 -2.35%
2005-03-18 0 2.125 2.125 2.150 2.100 2.175 2,020,000 4,325,700 2.1414 83.28 83.28 84.26 82.30 85.24 51,545 83.921 -1.16%
2005-03-17 0 2.150 2.125 2.150 2.125 2.175 3,964,000 8,536,700 2.1536 84.26 83.28 84.26 83.28 85.24 101,150 84.396 2.38%
2005-03-16 0 2.100 2.100 2.125 2.100 2.150 2,840,000 6,009,900 2.1162 82.30 82.30 83.28 82.30 84.26 72,469 82.931 1.20%
2005-03-15 0 2.075 2.075 2.100 2.075 2.100 5,124,000 10,640,200 2.0765 81.32 81.32 82.30 81.32 82.30 130,750 81.378 -1.19%
2005-03-14 0 2.100 2.075 2.100 2.050 2.100 928,000 1,930,200 2.0800 82.30 81.32 82.30 80.34 82.30 23,680 81.512 0.00%
2005-03-11 0 2.100 2.075 2.100 2.100 2.125 3,296,000 6,927,700 2.1019 82.30 81.32 82.30 82.30 83.28 84,105 82.370 -1.18%
2005-03-10 0 2.125 2.125 2.150 2.075 2.125 2,476,000 5,204,100 2.1018 83.28 83.28 84.26 81.32 83.28 63,180 82.369 -2.30%
2005-03-09 0 2.175 2.150 2.175 2.150 2.225 1,072,000 2,326,200 2.1700 85.24 84.26 85.24 84.26 87.20 27,354 85.039 -1.14%
2005-03-08 0 2.200 2.200 2.225 2.150 2.225 1,936,000 4,245,400 2.1929 86.22 86.22 87.20 84.26 87.20 49,401 85.937 -2.22%
2005-03-07 0 2.250 2.200 2.250 2.200 2.275 2,416,000 5,407,400 2.2382 88.18 86.22 88.18 86.22 89.16 61,649 87.712 1.12%
2005-03-04 0 2.225 2.200 2.225 2.075 2.225 4,554,000 9,931,000 2.1807 87.20 86.22 87.20 81.32 87.20 116,205 85.461 7.23%
2005-03-03 0 2.075 2.075 2.100 2.025 2.125 4,742,000 9,880,880 2.0837 81.32 81.32 82.30 79.36 83.28 121,002 81.659 -3.49%
2005-03-02 0 2.150 2.125 2.150 2.125 2.275 3,989,000 8,701,575 2.1814 84.26 83.28 84.26 83.28 89.16 101,788 85.487 -6.52%
2005-03-01 0 2.300 2.275 2.325 2.250 2.325 8,786,000 20,046,550 2.2816 90.14 89.16 91.12 88.18 91.12 224,194 89.416 1.10%
2005-02-28 0 2.275 2.250 2.300 2.175 2.275 9,772,000 21,676,200 2.2182 89.16 88.18 90.14 85.24 89.16 249,354 86.930 2.25%
2005-02-25 0 2.225 2.225 2.250 2.125 2.250 4,276,000 9,454,900 2.2112 87.20 87.20 88.18 83.28 88.18 109,111 86.654 3.49%
2005-02-24 0 2.150 2.125 2.150 2.125 2.150 1,984,000 4,231,600 2.1329 84.26 83.28 84.26 83.28 84.26 50,626 83.585 0.00%
2005-02-23 0 2.150 2.125 2.175 2.125 2.175 4,144,000 8,879,300 2.1427 84.26 83.28 85.24 83.28 85.24 105,743 83.970 -1.15%
2005-02-22 0 2.175 2.150 2.175 2.025 2.175 8,732,000 18,498,400 2.1185 85.24 84.26 85.24 79.36 85.24 222,816 83.021 6.10%
2005-02-21 0 2.050 2.050 2.075 2.000 2.075 3,528,000 7,191,800 2.0385 80.34 80.34 81.32 78.38 81.32 90,025 79.887 2.50%
2005-02-18 0 2.000 1.990 2.000 1.940 2.025 4,428,000 8,797,780 1.9869 78.38 77.99 78.38 76.03 79.36 112,990 77.863 -1.23%
2005-02-17 0 2.025 2.000 2.025 1.950 2.025 6,832,000 13,625,100 1.9943 79.36 78.38 79.36 76.42 79.36 174,333 78.155 3.85%
2005-02-16 0 1.950 1.950 1.960 1.930 1.970 6,070,000 11,832,760 1.9494 76.42 76.42 76.81 75.64 77.20 154,889 76.395 1.56%
2005-02-15 0 1.920 1.910 1.920 1.860 1.930 3,619,100 6,838,878 1.8897 75.24 74.85 75.24 72.89 75.64 92,349 74.055 3.78%
2005-02-14 0 1.850 1.850 1.860 1.830 1.860 2,424,000 4,477,960 1.8473 72.50 72.50 72.89 71.72 72.89 61,854 72.396 1.09%
2005-02-08 0 1.830 1.820 1.840 1.820 1.850 708,000 1,297,920 1.8332 71.72 71.32 72.11 71.32 72.50 18,066 71.843 0.00%
2005-02-07 0 1.830 1.820 1.830 1.790 1.850 1,848,000 3,374,720 1.8261 71.72 71.32 71.72 70.15 72.50 47,156 71.565 2.81%
2005-02-04 0 1.780 1.780 1.790 1.770 1.800 456,000 812,960 1.7828 69.76 69.76 70.15 69.37 70.54 11,636 69.867 0.00%
2005-02-03 0 1.780 1.780 1.790 1.770 1.790 2,720,000 4,839,460 1.7792 69.76 69.76 70.15 69.37 70.15 69,407 69.726 0.00%
2005-02-02 0 1.780 1.760 1.770 1.770 1.820 3,904,000 6,970,120 1.7854 69.76 68.97 69.37 69.37 71.32 99,619 69.968 -2.73%
2005-02-01 0 1.830 1.820 1.830 1.800 1.830 2,964,000 5,383,000 1.8161 71.72 71.32 71.72 70.54 71.72 75,633 71.173 1.67%
2005-01-31 0 1.800 1.800 1.810 1.770 1.820 1,216,000 2,189,760 1.8008 70.54 70.54 70.93 69.37 71.32 31,029 70.572 1.12%
2005-01-28 0 1.780 1.780 1.790 1.770 1.790 1,348,000 2,399,840 1.7803 69.76 69.76 70.15 69.37 70.15 34,397 69.769 -0.56%
2005-01-27 0 1.790 1.780 1.790 1.780 1.820 2,256,000 4,058,960 1.7992 70.15 69.76 70.15 69.76 71.32 57,567 70.509 0.00%
2005-01-26 0 1.790 1.780 1.790 1.780 1.810 2,472,000 4,418,880 1.7876 70.15 69.76 70.15 69.76 70.93 63,078 70.054 0.00%
2005-01-25 0 1.790 1.790 1.800 1.780 1.800 1,832,000 3,275,680 1.7880 70.15 70.15 70.54 69.76 70.54 46,747 70.072 0.56%
2005-01-24 0 1.780 1.770 1.780 1.770 1.830 4,516,000 8,116,880 1.7974 69.76 69.37 69.76 69.37 71.72 115,235 70.437 1.14%
2005-01-21 0 1.760 1.760 1.770 1.750 1.900 7,724,000 13,879,768 1.7970 68.97 68.97 69.37 68.58 74.46 197,095 70.422 -5.88%
2005-01-20 0 1.870 1.860 1.870 1.760 1.900 16,784,000 30,931,680 1.8429 73.28 72.89 73.28 68.97 74.46 428,280 72.223 3.89%
2005-01-19 0 1.800 1.800 1.810 1.720 1.830 10,460,000 18,622,000 1.7803 70.54 70.54 70.93 67.41 71.72 266,909 69.769 5.26%
2005-01-18 0 1.710 1.700 1.710 1.660 1.720 11,608,000 19,738,080 1.7004 67.01 66.62 67.01 65.05 67.41 296,203 66.637 5.56%
2005-01-17 0 1.620 1.620 1.630 1.590 1.640 4,284,000 6,927,400 1.6170 63.49 63.49 63.88 62.31 64.27 109,316 63.371 1.25%
2005-01-14 0 1.600 1.600 1.610 1.590 1.660 10,267,000 16,549,030 1.6119 62.70 62.70 63.09 62.31 65.05 261,985 63.168 -3.03%
2005-01-13 0 1.650 1.650 1.660 1.600 1.700 21,744,000 35,891,120 1.6506 64.66 64.66 65.05 62.70 66.62 554,845 64.687 5.10%
2005-01-12 0 1.570 1.560 1.570 1.550 1.580 4,500,000 7,050,920 1.5669 61.53 61.14 61.53 60.74 61.92 114,827 61.405 0.00%
2005-01-11 0 1.570 1.570 1.580 1.560 1.650 3,956,000 6,307,920 1.5945 61.53 61.53 61.92 61.14 64.66 100,946 62.488 -3.09%
2005-01-10 0 1.620 1.610 1.620 1.600 1.640 1,004,000 1,622,760 1.6163 63.49 63.09 63.49 62.70 64.27 25,619 63.341 -2.41%
2005-01-07 0 1.660 1.650 1.660 1.590 1.700 5,332,000 9,052,240 1.6977 65.05 64.66 65.05 62.31 66.62 136,057 66.532 -2.35%
2005-01-06 0 1.700 1.690 1.700 1.680 1.730 1,632,000 2,763,920 1.6936 66.62 66.23 66.62 65.84 67.80 41,644 66.370 -1.16%
2005-01-05 0 1.720 1.700 1.730 1.680 1.730 2,952,000 4,995,600 1.6923 67.41 66.62 67.80 65.84 67.80 75,327 66.319 -0.58%
2005-01-04 0 1.730 1.720 1.730 1.720 1.760 3,396,000 5,878,800 1.7311 67.80 67.41 67.80 67.41 68.97 86,656 67.840 0.58%
2005-01-03 0 1.720 1.710 1.720 1.710 1.800 4,260,000 7,460,200 1.7512 67.41 67.01 67.41 67.01 70.54 108,703 68.629 -2.82%
2004-12-31 0 1.770 1.760 1.770 1.750 1.790 3,508,000 6,210,000 1.7702 69.37 68.97 69.37 68.58 70.15 89,514 69.374 0.57%
2004-12-30 0 1.760 1.750 1.760 1.760 1.780 1,212,000 2,143,040 1.7682 68.97 68.58 68.97 68.97 69.76 30,927 69.294 -0.56%
2004-12-29 0 1.770 1.750 1.770 1.750 1.780 2,860,000 5,042,520 1.7631 69.37 68.58 69.37 68.58 69.76 72,979 69.095 -1.67%
2004-12-28 0 1.800 1.780 1.800 1.780 1.810 2,572,000 4,614,760 1.7942 70.54 69.76 70.54 69.76 70.93 65,630 70.315 -0.55%
2004-12-24 0 1.810 1.800 1.810 1.770 1.810 488,000 873,880 1.7907 70.93 70.54 70.93 69.37 70.93 12,452 70.178 0.00%
2004-12-23 0 1.810 1.800 1.810 1.790 1.820 1,356,000 2,443,480 1.8020 70.93 70.54 70.93 70.15 71.32 34,601 70.618 0.56%
2004-12-22 0 1.800 1.790 1.810 1.780 1.810 1,912,000 3,434,800 1.7964 70.54 70.15 70.93 69.76 70.93 48,789 70.401 1.69%
2004-12-21 0 1.770 1.760 1.770 1.730 1.840 9,387,000 16,527,340 1.7607 69.37 68.97 69.37 67.80 72.11 239,530 68.999 -2.75%
2004-12-20 0 1.820 1.810 1.820 1.800 1.850 6,168,000 11,212,840 1.8179 71.32 70.93 71.32 70.54 72.50 157,390 71.242 -2.15%
2004-12-17 0 1.860 1.850 1.860 1.840 1.930 3,509,000 6,515,920 1.8569 72.89 72.50 72.89 72.11 75.64 89,540 72.771 -4.62%
2004-12-16 0 1.950 1.940 1.950 1.790 1.950 8,392,000 15,723,560 1.8736 76.42 76.03 76.42 70.15 76.42 214,140 73.427 9.24%
2004-12-15 0 1.810 1.800 1.820 1.740 1.830 6,204,000 11,154,640 1.7980 69.95 69.57 70.34 67.25 70.73 160,526 69.488 3.43%
2004-12-14 0 1.750 1.760 1.770 1.730 1.880 9,466,000 16,846,980 1.7797 67.63 68.02 68.41 66.86 72.66 244,928 68.783 -5.91%
2004-12-13 0 1.860 1.850 1.860 1.780 2.075 14,884,000 27,651,620 1.8578 71.89 71.50 71.89 68.79 80.19 385,117 71.801 -11.43%
2004-12-10 1 - - - - - 0 0 - 81.16 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 81.16 - - - - 0 - 0.00%
2004-12-08 0 2.100 2.075 2.100 2.075 2.100 2,152,000 4,496,900 2.0896 81.16 80.19 81.16 80.19 81.16 55,682 80.760 0.00%
2004-12-07 0 2.100 2.075 2.100 2.100 2.125 1,688,000 3,546,000 2.1007 81.16 80.19 81.16 81.16 82.13 43,676 81.188 0.00%
2004-12-06 0 2.100 2.075 2.100 2.100 2.125 4,078,000 8,583,800 2.1049 81.16 80.19 81.16 81.16 82.13 105,516 81.350 0.00%
2004-12-03 0 2.100 2.075 2.100 2.050 2.100 2,392,000 4,970,590 2.0780 81.16 80.19 81.16 79.23 81.16 61,892 80.311 3.70%
2004-12-02 0 2.025 2.025 2.050 2.000 2.150 10,931,000 22,377,440 2.0472 78.26 78.26 79.23 77.30 83.09 282,835 79.118 -5.81%
2004-12-01 0 2.150 2.125 2.150 2.000 2.225 12,716,000 27,285,800 2.1458 83.09 82.13 83.09 77.30 85.99 329,021 82.930 -7.53%
2004-11-30 1 - - - - - 0 0 - 89.86 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 89.86 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 89.86 - - - - 0 - 0.00%
2004-11-25 0 2.325 2.300 2.325 2.300 2.425 2,046,000 4,824,850 2.3582 89.86 88.89 89.86 88.89 93.72 52,939 91.139 -3.13%
2004-11-24 0 2.400 2.375 2.400 2.250 2.450 5,706,000 13,508,850 2.3675 92.76 91.79 92.76 86.96 94.69 147,640 91.498 5.49%
2004-11-23 0 2.275 2.275 2.300 2.250 2.350 2,856,000 6,580,400 2.3041 87.92 87.92 88.89 86.96 90.82 73,898 89.047 -1.09%
2004-11-22 0 2.300 2.275 2.300 2.250 2.300 2,652,000 6,060,400 2.2852 88.89 87.92 88.89 86.96 88.89 68,619 88.319 -1.08%
2004-11-19 0 2.325 2.300 2.325 2.200 2.325 7,606,000 17,314,850 2.2765 89.86 88.89 89.86 85.03 89.86 196,802 87.981 5.68%
2004-11-18 0 2.200 2.225 2.250 2.175 2.350 9,196,000 20,749,300 2.2563 85.03 85.99 86.96 84.06 90.82 237,942 87.203 -4.35%
2004-11-17 0 2.300 2.275 2.300 2.125 2.325 16,168,000 36,343,500 2.2479 88.89 87.92 88.89 82.13 89.86 418,340 86.876 8.24%
2004-11-16 0 2.125 2.100 2.125 2.075 2.150 13,284,000 27,946,180 2.1037 82.13 81.16 82.13 80.19 83.09 343,717 81.306 6.25%
2004-11-15 0 2.000 2.000 2.025 2.000 2.050 1,734,000 3,513,650 2.0263 77.30 77.30 78.26 77.30 79.23 44,866 78.314 0.00%
2004-11-12 0 2.000 1.990 2.000 1.990 2.050 3,200,000 6,406,000 2.0019 77.30 76.91 77.30 76.91 79.23 82,799 77.369 -2.44%
2004-11-11 0 2.050 2.025 2.050 2.000 2.050 1,896,000 3,836,700 2.0236 79.23 78.26 79.23 77.30 79.23 49,058 78.207 1.23%
2004-11-10 0 2.025 2.000 2.025 1.990 2.075 4,644,000 9,465,100 2.0381 78.26 77.30 78.26 76.91 80.19 120,161 78.770 0.00%
2004-11-09 0 2.025 2.000 2.025 1.960 2.125 11,720,000 23,861,580 2.0360 78.26 77.30 78.26 75.75 82.13 303,250 78.686 4.38%
2004-11-08 0 1.940 1.930 1.940 1.930 1.980 5,998,000 11,685,320 1.9482 74.98 74.59 74.98 74.59 76.52 155,196 75.294 0.00%
2004-11-05 0 1.940 1.930 1.940 1.900 1.980 2,756,000 5,354,640 1.9429 74.98 74.59 74.98 73.43 76.52 71,310 75.089 0.00%
2004-11-04 0 1.940 1.940 1.960 1.940 1.980 780,000 1,527,160 1.9579 74.98 74.98 75.75 74.98 76.52 20,182 75.669 -2.02%
2004-11-03 0 1.980 1.970 1.980 1.950 1.980 1,684,000 3,309,440 1.9652 76.52 76.14 76.52 75.36 76.52 43,573 75.952 -0.50%
2004-11-02 0 1.990 1.960 1.990 1.970 2.025 1,032,000 2,060,800 1.9969 76.91 75.75 76.91 76.14 78.26 26,703 77.176 -0.50%
2004-11-01 0 2.000 1.980 2.000 1.950 2.000 312,000 615,320 1.9722 77.30 76.52 77.30 75.36 77.30 8,073 76.221 4.17%
2004-10-29 0 1.920 1.920 1.930 1.910 1.960 1,848,000 3,571,680 1.9327 74.20 74.20 74.59 73.82 75.75 47,816 74.696 -3.52%
2004-10-28 0 1.990 1.980 1.990 1.940 2.100 2,852,001 5,755,312 2.0180 76.91 76.52 76.91 74.98 81.16 73,794 77.991 3.65%
2004-10-27 0 1.920 1.920 1.930 1.900 1.930 920,000 1,761,800 1.9150 74.20 74.20 74.59 73.43 74.59 23,805 74.011 1.05%
2004-10-26 0 1.900 1.860 1.900 1.830 1.920 1,176,000 2,210,200 1.8794 73.43 71.89 73.43 70.73 74.20 30,428 72.636 3.26%
2004-10-25 0 1.840 1.840 1.860 1.800 1.850 896,000 1,644,840 1.8358 71.11 71.11 71.89 69.57 71.50 23,184 70.948 -1.60%
2004-10-21 0 1.870 1.870 1.880 1.860 1.890 688,000 1,290,920 1.8763 72.27 72.27 72.66 71.89 73.04 17,802 72.517 0.00%
2004-10-20 0 1.870 1.860 1.870 1.830 1.930 2,704,000 5,056,120 1.8699 72.27 71.89 72.27 70.73 74.59 69,965 72.267 -4.10%
2004-10-19 0 1.950 1.940 1.950 1.930 2.050 2,844,000 5,587,900 1.9648 75.36 74.98 75.36 74.59 79.23 73,587 75.936 -4.88%
2004-10-18 0 2.050 2.000 2.050 2.000 2.125 1,864,000 3,822,900 2.0509 79.23 77.30 79.23 77.30 82.13 48,230 79.264 -3.53%
2004-10-15 0 2.125 2.100 2.125 2.075 2.225 1,108,000 2,346,000 2.1173 82.13 81.16 82.13 80.19 85.99 28,669 81.831 -3.41%
2004-10-14 0 2.200 2.175 2.200 2.050 2.250 1,476,000 3,241,500 2.1961 85.03 84.06 85.03 79.23 86.96 38,191 84.876 0.00%
2004-10-13 0 2.200 2.150 2.200 2.100 2.350 7,260,000 16,487,280 2.2710 85.03 83.09 85.03 81.16 90.82 187,849 87.769 -4.35%
2004-10-12 0 2.300 2.275 2.300 2.175 2.375 7,520,000 17,365,900 2.3093 88.89 87.92 88.89 84.06 91.79 194,577 89.250 5.75%
2004-10-11 0 2.175 2.175 2.200 1.940 2.200 8,548,000 18,070,944 2.1141 84.06 84.06 85.03 74.98 85.03 221,176 81.704 13.87%
2004-10-08 0 1.910 1.890 1.910 1.900 1.910 280,000 532,200 1.9007 73.82 73.04 73.82 73.43 73.82 7,245 73.459 0.53%
2004-10-07 0 1.900 1.900 1.920 1.850 1.900 432,000 815,840 1.8885 73.43 73.43 74.20 71.50 73.43 11,178 72.988 1.06%
2004-10-06 0 1.880 1.860 1.890 1.830 1.940 1,358,000 2,567,120 1.8904 72.66 71.89 73.04 70.73 74.98 35,138 73.059 -2.08%
2004-10-05 0 1.920 1.910 1.920 1.860 1.920 1,044,000 1,986,920 1.9032 74.20 73.82 74.20 71.89 74.20 27,013 73.554 1.05%
2004-10-04 0 1.900 1.870 1.910 1.780 1.900 1,456,000 2,672,520 1.8355 73.43 72.27 73.82 68.79 73.43 37,673 70.939 8.57%
2004-09-30 0 1.750 1.740 1.750 1.680 1.750 1,064,000 1,838,200 1.7276 67.63 67.25 67.63 64.93 67.63 27,531 66.770 5.42%
2004-09-28 0 1.660 1.630 1.660 1.650 1.700 312,000 516,600 1.6558 64.16 63.00 64.16 63.77 65.70 8,073 63.992 -2.35%
2004-09-27 0 1.700 1.680 1.700 1.690 1.750 720,000 1,227,120 1.7043 65.70 64.93 65.70 65.32 67.63 18,630 65.869 -3.95%
2004-09-24 0 1.770 1.750 1.770 1.750 1.840 972,000 1,734,560 1.7845 68.41 67.63 68.41 67.63 71.11 25,150 68.968 -3.80%
2004-09-23 0 1.840 1.830 1.840 1.830 1.860 432,000 801,640 1.8556 71.11 70.73 71.11 70.73 71.89 11,178 71.717 0.55%
2004-09-22 0 1.830 1.830 1.850 1.830 1.930 1,236,000 2,328,800 1.8841 70.73 70.73 71.50 70.73 74.59 31,981 72.818 -5.18%
2004-09-21 0 1.930 1.930 1.940 1.920 1.940 340,000 655,400 1.9276 74.59 74.59 74.98 74.20 74.98 8,797 74.500 2.12%
2004-09-20 0 1.890 1.880 1.900 1.820 1.890 240,000 449,000 1.8708 73.04 72.66 73.43 70.34 73.04 6,210 72.304 -2.07%
2004-09-17 0 1.930 1.880 1.930 1.920 1.950 412,000 800,240 1.9423 74.59 72.66 74.59 74.20 75.36 10,660 75.067 -0.52%
2004-09-16 0 1.940 1.910 1.940 1.920 1.970 1,918,000 3,738,580 1.9492 74.98 73.82 74.98 74.20 76.14 49,627 75.333 0.52%
2004-09-15 0 1.930 1.900 1.930 1.870 1.930 348,000 658,640 1.8926 74.59 73.43 74.59 72.27 74.59 9,004 73.147 2.66%
2004-09-14 0 1.880 1.850 1.880 1.830 1.950 2,608,000 4,880,000 1.8712 72.66 71.50 72.66 70.73 75.36 67,481 72.317 -2.08%
2004-09-13 0 1.920 1.890 1.920 1.830 1.920 104,000 194,480 1.8700 74.20 73.04 74.20 70.73 74.20 2,691 72.272 6.67%
2004-09-10 0 1.800 1.800 1.830 1.800 1.800 40,000 72,000 1.8000 69.57 69.57 70.73 69.57 69.57 1,035 69.566 0.00%
2004-09-09 0 1.800 1.790 1.810 1.790 1.830 1,192,000 2,152,480 1.8058 69.57 69.18 69.95 69.18 70.73 30,842 69.790 -2.17%
2004-09-08 0 1.840 1.800 1.840 1.750 1.890 628,000 1,159,400 1.8462 71.11 69.57 71.11 67.63 73.04 16,249 71.351 -2.13%
2004-09-07 0 1.880 1.870 1.880 1.790 1.950 1,840,000 3,453,520 1.8769 72.66 72.27 72.66 69.18 75.36 47,609 72.539 2.73%
2004-09-06 0 1.830 1.780 1.830 1.740 1.840 404,000 724,480 1.7933 70.73 68.79 70.73 67.25 71.11 10,453 69.306 -0.54%
2004-09-03 0 1.840 1.760 1.840 1.690 1.860 1,204,000 2,161,840 1.7955 71.11 68.02 71.11 65.32 71.89 31,153 69.394 -2.65%
2004-09-02 0 1.890 1.860 1.890 1.880 1.900 584,000 1,104,600 1.8914 73.04 71.89 73.04 72.66 73.43 15,111 73.100 -2.07%
2004-09-01 0 1.930 1.900 1.930 1.920 1.950 556,000 1,075,640 1.9346 74.59 73.43 74.59 74.20 75.36 14,386 74.769 -0.52%
2004-08-31 0 1.940 1.920 1.940 1.920 1.950 220,000 426,920 1.9405 74.98 74.20 74.98 74.20 75.36 5,692 74.998 0.00%
2004-08-30 0 1.940 1.920 1.960 - - 0 0 - 74.98 74.20 75.75 - - 0 - 0.00%
2004-08-27 0 1.940 1.920 1.940 - - 0 0 - 74.98 74.20 74.98 - - 0 - 0.00%
2004-08-26 0 1.940 1.930 1.950 1.940 1.950 60,000 116,520 1.9420 74.98 74.59 75.36 74.98 75.36 1,552 75.054 -0.51%
2004-08-25 0 1.950 1.940 1.950 1.950 1.950 2,620,000 5,109,000 1.9500 75.36 74.98 75.36 75.36 75.36 67,791 75.364 0.00%
2004-08-24 0 1.950 1.940 1.950 1.950 1.950 2,080,000 4,056,000 1.9500 75.36 74.98 75.36 75.36 75.36 53,819 75.364 0.00%
2004-08-23 0 1.950 1.950 1.970 1.950 1.950 60,000 117,000 1.9500 75.36 75.36 76.14 75.36 75.36 1,552 75.364 0.00%
2004-08-20 0 1.950 1.950 1.960 1.930 1.950 680,000 1,325,440 1.9492 75.36 75.36 75.75 74.59 75.36 17,595 75.332 1.56%
2004-08-19 0 1.920 1.910 1.920 1.900 1.920 380,000 723,840 1.9048 74.20 73.82 74.20 73.43 74.20 9,832 73.618 -1.54%
2004-08-18 0 1.950 1.900 1.960 - - 0 0 - 75.36 73.43 75.75 - - 0 - 0.00%
2004-08-17 0 1.950 1.910 1.950 1.900 1.950 260,000 495,960 1.9075 75.36 73.82 75.36 73.43 75.36 6,727 73.723 2.09%
2004-08-16 0 1.910 1.910 1.950 1.910 1.950 44,000 84,840 1.9282 73.82 73.82 75.36 73.82 75.36 1,138 74.520 -4.02%
2004-08-13 0 1.990 1.920 1.990 - - 0 0 - 76.91 74.20 76.91 - - 0 - 0.00%
2004-08-12 0 1.990 1.950 1.990 - - 0 0 - 76.91 75.36 76.91 - - 0 - 0.00%
2004-08-11 0 1.990 1.960 2.000 1.990 2.000 220,000 439,800 1.9991 76.91 75.75 77.30 76.91 77.30 5,692 77.261 -0.50%
2004-08-10 0 2.000 2.000 2.025 1.980 2.000 3,100,000 6,196,760 1.9990 77.30 77.30 78.26 76.52 77.30 80,211 77.256 1.01%
2004-08-09 0 1.980 1.970 1.990 1.970 2.000 2,928,000 5,841,320 1.9950 76.52 76.14 76.91 76.14 77.30 75,761 77.102 -0.50%
2004-08-06 0 1.990 1.990 2.000 1.980 2.000 2,308,000 4,592,080 1.9896 76.91 76.91 77.30 76.52 77.30 59,718 76.896 -0.50%
2004-08-05 0 2.000 1.980 2.000 2.000 2.000 60,000 120,000 2.0000 77.30 76.52 77.30 77.30 77.30 1,552 77.296 1.21%
2004-08-04 0 2.000 1.990 2.000 1.990 2.000 467,000 940,338 2.0136 76.37 75.99 76.37 75.99 76.37 12,230 76.887 -2.44%
2004-08-03 0 2.050 2.000 2.050 2.050 2.075 1,348,000 2,727,400 2.0233 78.28 76.37 78.28 78.28 79.23 35,303 77.258 -2.38%
2004-08-02 0 2.100 2.050 2.100 2.050 2.100 13,900,000 28,841,500 2.0749 80.19 78.28 80.19 78.28 80.19 364,024 79.230 1.20%
2004-07-30 0 2.075 2.075 2.100 2.075 2.075 752,000 1,560,400 2.0750 79.23 79.23 80.19 79.23 79.23 19,694 79.232 0.00%
2004-07-29 0 2.075 2.025 2.075 - - 0 0 - 79.23 77.32 79.23 - - 0 - -1.19%
2004-07-28 0 2.100 2.025 2.100 2.050 2.100 12,000 24,800 2.0667 80.19 77.32 80.19 78.28 80.19 314 78.914 2.44%
2004-07-27 0 2.050 2.025 2.100 2.050 2.050 92,000 188,600 2.0500 78.28 77.32 80.19 78.28 78.28 2,409 78.278 0.00%
2004-07-26 0 2.050 2.050 2.075 2.050 2.050 84,000 172,200 2.0500 78.28 78.28 79.23 78.28 78.28 2,200 78.278 0.00%
2004-07-23 0 2.050 2.025 2.050 2.050 2.100 1,834,000 3,806,000 2.0752 78.28 77.32 78.28 78.28 80.19 48,030 79.242 -1.20%
2004-07-22 0 2.075 2.075 2.100 2.050 2.100 716,000 1,486,100 2.0756 79.23 79.23 80.19 78.28 80.19 18,751 79.254 -1.19%
2004-07-21 0 2.100 2.075 2.100 2.100 2.150 1,124,000 2,376,700 2.1145 80.19 79.23 80.19 80.19 82.10 29,436 80.741 -1.18%
2004-07-20 0 2.125 2.100 2.125 2.100 2.150 1,860,000 3,962,400 2.1303 81.14 80.19 81.14 80.19 82.10 48,711 81.345 -1.16%
2004-07-19 0 2.150 2.100 2.150 2.075 2.175 1,392,000 2,947,500 2.1175 82.10 80.19 82.10 79.23 83.05 36,455 80.854 -1.15%
2004-07-16 0 2.175 2.175 2.200 2.150 2.175 588,000 1,277,200 2.1721 83.05 83.05 84.01 82.10 83.05 15,399 82.940 1.16%
2004-07-15 0 2.150 2.125 2.150 2.000 2.200 1,088,000 2,318,500 2.1310 82.10 81.14 82.10 76.37 84.01 28,493 81.370 -3.37%
2004-07-14 0 2.225 2.200 2.225 2.200 2.225 1,936,000 4,281,200 2.2114 84.96 84.01 84.96 84.01 84.96 50,702 84.439 1.14%
2004-07-13 0 2.200 2.175 2.200 2.175 2.250 840,000 1,851,400 2.2040 84.01 83.05 84.01 83.05 85.91 21,999 84.160 -2.22%
2004-07-12 0 2.250 2.250 2.275 2.075 2.325 2,780,000 6,277,900 2.2582 85.91 85.91 86.87 79.23 88.78 72,805 86.229 1.12%
2004-07-09 0 2.225 2.200 2.225 2.200 2.225 1,548,000 3,436,000 2.2196 84.96 84.01 84.96 84.01 84.96 40,540 84.755 1.14%
2004-07-08 0 2.200 2.200 2.225 2.200 2.275 4,128,000 9,126,100 2.2108 84.01 84.01 84.96 84.01 86.87 108,107 84.417 -2.22%
2004-07-07 0 2.250 2.225 2.250 2.125 2.250 3,280,000 7,241,300 2.2077 85.91 84.96 85.91 81.14 85.91 85,899 84.300 4.65%
2004-07-06 0 2.150 2.125 2.150 2.125 2.150 3,256,000 6,920,500 2.1255 82.10 81.14 82.10 81.14 82.10 85,271 81.159 0.00%
2004-07-05 0 2.150 2.125 2.150 2.125 2.175 2,440,000 5,197,900 2.1303 82.10 81.14 82.10 81.14 83.05 63,901 81.343 1.18%
2004-07-02 0 2.125 2.100 2.175 2.100 2.125 1,920,000 4,079,000 2.1245 81.14 80.19 83.05 80.19 81.14 50,283 81.122 -2.30%
2004-06-30 0 2.175 2.125 2.175 2.125 2.175 3,240,000 6,868,200 2.1198 83.05 81.14 83.05 81.14 83.05 84,852 80.944 3.57%
2004-06-29 0 2.100 2.075 2.100 2.025 2.100 844,000 1,740,400 2.0621 80.19 79.23 80.19 77.32 80.19 22,103 78.739 -2.33%
2004-06-28 0 2.150 2.125 2.150 2.100 2.150 420,000 891,700 2.1231 82.10 81.14 82.10 80.19 82.10 10,999 81.069 0.00%
2004-06-25 0 2.150 2.100 2.150 2.100 2.200 412,000 884,600 2.1471 82.10 80.19 82.10 80.19 84.01 10,790 81.985 1.18%
2004-06-24 1 - - - - - 0 0 - 81.14 - - - - 0 - 0.00%
2004-06-23 0 2.125 2.050 2.125 2.125 2.125 12,000 25,500 2.1250 81.14 78.28 81.14 81.14 81.14 314 81.142 1.19%
2004-06-21 0 2.100 2.050 2.100 2.075 2.100 360,000 751,100 2.0864 80.19 78.28 80.19 79.23 80.19 9,428 79.667 0.00%
2004-06-18 0 2.100 1.990 2.125 1.950 2.100 420,000 839,620 1.9991 80.19 75.99 81.14 74.46 80.19 10,999 76.334 1.20%
2004-06-17 0 2.075 2.075 2.100 2.075 2.100 168,000 350,100 2.0839 79.23 79.23 80.19 79.23 80.19 4,400 79.573 -1.19%
2004-06-16 0 2.100 2.100 2.125 2.075 2.150 216,000 454,800 2.1056 80.19 80.19 81.14 79.23 82.10 5,657 80.399 -1.18%
2004-06-15 0 2.125 2.100 2.150 2.100 2.175 968,000 2,057,000 2.1250 81.14 80.19 82.10 80.19 83.05 25,351 81.142 -2.30%
2004-06-14 0 2.175 2.175 2.200 2.150 2.200 176,000 383,300 2.1778 83.05 83.05 84.01 82.10 84.01 4,609 83.159 -1.14%
2004-06-11 0 2.200 2.175 2.250 2.200 2.250 232,000 512,400 2.2086 84.01 83.05 85.91 84.01 85.91 6,076 84.335 -3.30%
2004-06-10 0 2.275 2.250 2.275 2.150 2.275 340,000 750,500 2.2074 86.87 85.91 86.87 82.10 86.87 8,904 84.286 3.41%
2004-06-09 0 2.200 2.200 2.225 2.150 2.200 1,116,000 2,444,500 2.1904 84.01 84.01 84.96 82.10 84.01 29,227 83.639 3.53%
2004-06-08 0 2.125 2.100 2.150 2.125 2.225 2,152,000 4,629,900 2.1514 81.14 80.19 82.10 81.14 84.96 56,358 82.151 -1.16%
2004-06-07 0 2.150 2.100 2.175 2.100 2.150 356,000 762,800 2.1427 82.10 80.19 83.05 80.19 82.10 9,323 81.817 2.38%
2004-06-04 0 2.100 2.075 2.125 2.050 2.100 240,000 501,800 2.0908 80.19 79.23 81.14 78.28 80.19 6,285 79.837 2.44%
2004-06-03 0 2.050 2.025 2.050 2.000 2.050 364,000 736,200 2.0225 78.28 77.32 78.28 76.37 78.28 9,533 77.229 1.23%
2004-06-02 0 2.025 2.000 2.025 1.930 2.025 2,346,000 4,641,240 1.9784 77.32 76.37 77.32 73.70 77.32 61,439 75.542 3.32%
2004-06-01 0 1.960 1.940 1.960 1.940 2.100 1,400,000 2,795,220 1.9966 74.84 74.08 74.84 74.08 80.19 36,664 76.238 -7.76%
2004-05-31 0 2.125 2.100 2.125 2.100 2.125 156,000 327,900 2.1019 81.14 80.19 81.14 80.19 81.14 4,085 80.260 -2.30%
2004-05-28 0 2.175 2.175 2.200 2.100 2.250 792,000 1,721,400 2.1735 83.05 83.05 84.01 80.19 85.91 20,742 82.993 -1.14%
2004-05-27 0 2.200 2.175 2.200 2.200 2.200 724,000 1,592,800 2.2000 84.01 83.05 84.01 84.01 84.01 18,961 84.005 4.76%
2004-05-25 0 2.100 2.100 2.150 2.100 2.200 336,000 726,552 2.1624 80.19 80.19 82.10 80.19 84.01 8,799 82.568 -4.55%
2004-05-24 0 2.200 2.175 2.200 2.150 2.200 1,236,000 2,688,700 2.1753 84.01 83.05 84.01 82.10 84.01 32,369 83.063 1.15%
2004-05-21 0 2.175 2.150 2.200 2.100 2.225 1,592,000 3,361,100 2.1112 83.05 82.10 84.01 80.19 84.96 41,693 80.616 3.57%
2004-05-20 0 2.100 2.100 2.200 2.100 2.250 342,000 762,400 2.2292 80.19 80.19 84.01 80.19 85.91 8,957 85.122 -6.67%
2004-05-19 0 2.250 2.100 2.275 2.000 2.250 512,000 1,109,900 2.1678 85.91 80.19 86.87 76.37 85.91 13,409 82.775 14.21%
2004-05-18 0 1.970 1.970 1.980 1.850 1.980 232,000 448,800 1.9345 75.22 75.22 75.60 70.64 75.60 6,076 73.867 1.55%
2004-05-17 0 1.940 1.920 1.940 1.900 2.000 472,000 903,560 1.9143 74.08 73.31 74.08 72.55 76.37 12,361 73.097 -7.62%
2004-05-14 0 2.100 2.050 2.150 2.075 2.200 92,000 197,100 2.1424 80.19 78.28 82.10 79.23 84.01 2,409 81.806 -4.55%
2004-05-13 0 2.200 2.200 2.250 2.200 2.200 92,000 202,400 2.2000 84.01 84.01 85.91 84.01 84.01 2,409 84.005 -3.30%
2004-05-12 0 2.275 2.250 2.300 2.250 2.300 184,000 418,500 2.2745 86.87 85.91 87.82 85.91 87.82 4,819 86.848 2.25%
2004-05-11 0 2.225 2.225 2.250 2.175 2.250 2,366,000 5,207,250 2.2009 84.96 84.96 85.91 83.05 85.91 61,963 84.038 -1.11%
2004-05-10 0 2.250 2.225 2.250 2.200 2.300 1,864,000 4,182,900 2.2440 85.91 84.96 85.91 84.01 87.82 48,816 85.687 -6.25%
2004-05-07 0 2.400 2.375 2.400 2.375 2.425 1,964,000 4,713,400 2.3999 91.64 90.69 91.64 90.69 92.60 51,435 91.638 1.05%
2004-05-06 0 2.375 2.375 2.400 2.350 2.375 88,000 208,900 2.3739 90.69 90.69 91.64 89.73 90.69 2,305 90.644 1.06%
2004-05-05 0 2.350 2.350 2.375 2.325 2.350 296,000 702,068 2.3719 89.73 89.73 90.69 88.78 89.73 7,752 90.567 -1.05%
2004-05-04 0 2.375 2.350 2.375 2.325 2.400 4,000,000 9,319,600 2.3299 90.69 89.73 90.69 88.78 91.64 104,755 88.965 2.15%
2004-05-03 0 2.325 2.325 2.350 2.325 2.350 1,096,000 2,567,000 2.3422 88.78 88.78 89.73 88.78 89.73 28,703 89.433 2.20%
2004-04-30 0 2.275 2.250 2.300 2.200 2.400 107,924,000 253,356,400 2.3475 86.87 85.91 87.82 84.01 91.64 2,826,401 89.639 -12.50%
2004-04-29 1 - - - - - 0 0 - 99.28 - - - - 0 - 0.00%
2004-04-28 0 2.600 2.525 2.625 - - 0 0 - 99.28 96.42 100.2 - - 0 - 0.00%
2004-04-27 0 2.600 2.575 2.625 2.600 2.600 20,000 51,700 2.5850 99.28 98.32 100.2 99.28 99.28 524 98.706 0.00%
2004-04-26 0 2.600 2.600 2.650 2.550 2.600 96,000 248,700 2.5906 99.28 99.28 101.2 97.37 99.28 2,514 98.921 -1.89%
2004-04-23 0 2.650 2.625 2.650 2.550 2.675 388,000 1,020,500 2.6302 101.2 100.2 101.2 97.37 102.1 10,161 100.43 3.92%
2004-04-22 0 2.550 2.500 2.550 2.475 2.550 560,000 1,405,600 2.5100 97.37 95.46 97.37 94.51 97.37 14,666 95.842 5.15%
2004-04-21 0 2.425 2.400 2.425 2.400 2.550 2,136,000 5,380,596 2.5190 92.60 91.64 92.60 91.64 97.37 55,939 96.186 -3.00%
2004-04-20 0 2.500 2.425 2.500 2.425 2.900 4,624,000 12,255,060 2.6503 95.46 92.60 95.46 92.60 110.7 121,097 101.20 -6.54%
2004-04-19 0 2.675 2.650 2.675 2.600 2.725 2,592,000 6,933,500 2.6750 102.1 101.2 102.1 99.28 104.1 67,881 102.14 2.88%
2004-04-16 0 2.600 2.575 2.600 2.600 2.675 920,000 2,413,520 2.6234 99.28 98.32 99.28 99.28 102.1 24,094 100.17 -3.70%
2004-04-15 0 2.700 2.675 2.700 2.600 2.750 936,000 2,488,740 2.6589 103.1 102.1 103.1 99.28 105.0 24,513 101.53 -5.26%
2004-04-14 0 2.850 2.825 2.875 2.825 2.900 176,000 504,400 2.8659 108.8 107.9 109.8 107.9 110.7 4,609 109.43 -4.20%
2004-04-13 0 2.975 2.950 3.000 2.975 2.975 120,000 357,000 2.9750 113.6 112.6 114.6 113.6 113.6 3,143 113.60 -1.65%
2004-04-08 0 3.025 3.025 3.075 3.025 3.075 192,000 581,800 3.0302 115.5 115.5 117.4 115.5 117.4 5,028 115.71 -1.63%
2004-04-07 0 3.075 3.050 3.100 3.025 3.125 2,816,000 8,597,200 3.0530 117.4 116.5 118.4 115.5 119.3 73,748 116.58 -0.81%
2004-04-06 0 3.100 3.075 3.125 3.050 3.125 1,544,000 4,777,600 3.0943 118.4 117.4 119.3 116.5 119.3 40,436 118.15 1.64%
2004-04-02 0 3.050 3.050 3.075 2.825 3.075 5,556,000 16,612,932 2.9901 116.5 116.5 117.4 107.9 117.4 145,505 114.17 2.52%
2004-04-01 0 2.975 2.925 2.975 2.775 2.975 3,320,000 9,675,100 2.9142 113.6 111.7 113.6 106.0 113.6 86,947 111.28 8.18%
2004-03-31 0 2.750 2.750 2.775 2.700 2.775 684,000 1,879,100 2.7472 105.0 105.0 106.0 103.1 106.0 17,913 104.90 -0.90%
2004-03-30 0 2.775 2.775 2.800 2.675 2.800 4,148,000 11,499,900 2.7724 106.0 106.0 106.9 102.1 106.9 108,631 105.86 6.73%
2004-03-29 0 2.600 2.600 2.650 2.575 2.650 648,000 1,692,600 2.6120 99.28 99.28 101.2 98.32 101.2 16,970 99.739 0.00%
2004-03-26 0 2.600 2.600 2.650 2.600 2.600 112,000 291,200 2.6000 99.28 99.28 101.2 99.28 99.28 2,933 99.279 0.00%
2004-03-25 0 2.600 2.600 2.675 2.575 2.600 64,000 165,900 2.5922 99.28 99.28 102.1 98.32 99.28 1,676 98.981 0.97%
2004-03-24 0 2.575 2.575 2.650 - - 0 0 - 98.32 98.32 101.2 - - 0 - 0.98%
2004-03-23 0 2.550 2.550 2.600 2.550 2.550 44,000 112,200 2.5500 97.37 97.37 99.28 97.37 97.37 1,152 97.370 -1.92%
2004-03-22 0 2.600 2.600 2.650 2.550 2.600 280,000 727,000 2.5964 99.28 99.28 101.2 97.37 99.28 7,333 99.143 0.00%
2004-03-19 0 2.600 2.600 2.650 2.550 2.600 88,000 228,000 2.5909 99.28 99.28 101.2 97.37 99.28 2,305 98.932 -1.89%
2004-03-18 0 2.650 2.650 2.700 2.650 2.725 772,000 2,067,700 2.6784 101.2 101.2 103.1 101.2 104.1 20,218 102.27 1.92%
2004-03-17 0 2.600 2.575 2.625 2.600 2.625 368,000 957,100 2.6008 99.28 98.32 100.2 99.28 100.2 9,637 99.310 1.96%
2004-03-16 0 2.550 2.550 2.600 2.550 2.550 280,000 714,000 2.5500 97.37 97.37 99.28 97.37 97.37 7,333 97.370 0.00%
2004-03-15 0 2.550 2.550 2.600 2.550 2.550 72,000 183,600 2.5500 97.37 97.37 99.28 97.37 97.37 1,886 97.370 0.00%
2004-03-12 0 2.550 2.550 2.575 2.250 2.550 844,000 2,115,300 2.5063 97.37 97.37 98.32 85.91 97.37 22,103 95.700 -0.97%
2004-03-11 0 2.575 2.575 2.600 2.575 2.600 232,000 602,000 2.5948 98.32 98.32 99.28 98.32 99.28 6,076 99.082 -0.96%
2004-03-10 0 2.600 2.600 2.625 2.600 2.650 388,000 1,009,200 2.6010 99.28 99.28 100.2 99.28 101.2 10,161 99.318 0.00%
2004-03-09 0 2.600 2.600 2.650 2.600 2.650 312,000 812,900 2.6054 99.28 99.28 101.2 99.28 101.2 8,171 99.487 0.00%
2004-03-08 0 2.600 2.600 2.650 2.600 2.650 152,000 400,800 2.6368 99.28 99.28 101.2 99.28 101.2 3,981 100.69 -1.89%
2004-03-05 0 2.650 2.650 2.675 2.600 2.700 138,000 368,600 2.6710 101.2 101.2 102.1 99.28 103.1 3,614 101.99 2.91%
2004-03-04 0 2.575 2.575 2.650 2.550 2.675 588,000 1,529,200 2.6007 98.32 98.32 101.2 97.37 102.1 15,399 99.305 -1.90%
2004-03-03 0 2.625 2.625 2.675 2.625 2.675 110,000 292,200 2.6564 100.2 100.2 102.1 100.2 102.1 2,881 101.43 -2.78%
2004-03-02 0 2.700 2.675 2.700 2.700 2.725 866,000 2,338,300 2.7001 103.1 102.1 103.1 103.1 104.1 22,680 103.10 -0.92%
2004-03-01 0 2.725 2.700 2.750 2.700 2.725 112,000 302,900 2.7045 104.1 103.1 105.0 103.1 104.1 2,933 103.27 0.93%
2004-02-27 0 2.700 2.700 2.725 2.700 2.775 372,000 1,013,700 2.7250 103.1 103.1 104.1 103.1 106.0 9,742 104.05 -1.82%
2004-02-26 0 2.750 2.725 2.750 2.700 2.750 112,000 302,600 2.7018 105.0 104.1 105.0 103.1 105.0 2,933 103.17 1.85%
2004-02-25 0 2.700 2.700 2.750 2.700 2.725 1,975,100 5,353,805 2.7107 103.1 103.1 105.0 103.1 104.1 51,726 103.50 0.00%
2004-02-24 0 2.700 2.675 2.700 2.675 2.750 996,000 2,700,900 2.7117 103.1 102.1 103.1 102.1 105.0 26,084 103.55 0.00%
2004-02-23 0 2.700 2.700 2.775 2.675 2.725 2,052,000 5,544,800 2.7021 103.1 103.1 106.0 102.1 104.1 53,739 103.18 -0.92%
2004-02-20 0 2.725 2.700 2.725 2.725 2.800 428,000 1,173,000 2.7407 104.1 103.1 104.1 104.1 106.9 11,209 104.65 -0.91%
2004-02-19 0 2.750 2.700 2.750 2.675 2.800 3,300,000 9,031,300 2.7368 105.0 103.1 105.0 102.1 106.9 86,423 104.50 -1.79%
2004-02-18 0 2.800 2.775 2.800 2.800 2.825 1,928,000 5,422,820 2.8127 106.9 106.0 106.9 106.9 107.9 50,492 107.40 -0.88%
2004-02-17 0 2.825 2.825 2.850 2.800 2.850 400,000 1,132,800 2.8320 107.9 107.9 108.8 106.9 108.8 10,476 108.14 -2.59%
2004-02-16 0 2.900 2.875 2.900 2.850 2.925 5,228,000 15,153,800 2.8986 110.7 109.8 110.7 108.8 111.7 136,915 110.68 1.75%
2004-02-13 0 2.850 2.825 2.900 2.850 2.900 2,600,000 7,462,700 2.8703 108.8 107.9 110.7 108.8 110.7 68,091 109.60 0.00%
2004-02-12 0 2.850 2.850 2.900 2.850 2.875 972,000 2,772,300 2.8522 108.8 108.8 110.7 108.8 109.8 25,456 108.91 0.00%
2004-02-11 0 2.850 2.850 2.900 2.850 2.925 2,324,000 6,690,400 2.8788 108.8 108.8 110.7 108.8 111.7 60,863 109.93 -0.87%
2004-02-10 0 2.875 2.850 2.875 2.850 3.100 1,316,000 3,885,800 2.9527 109.8 108.8 109.8 108.8 118.4 34,464 112.75 -6.50%
2004-02-09 0 3.075 3.075 3.100 2.975 3.100 1,464,000 4,464,700 3.0497 117.4 117.4 118.4 113.6 118.4 38,340 116.45 5.13%
2004-02-06 0 2.925 2.900 2.950 2.875 2.925 1,664,000 4,821,852 2.8977 111.7 110.7 112.6 109.8 111.7 43,578 110.65 1.74%
2004-02-05 0 2.875 2.850 2.875 2.850 2.900 524,000 1,514,100 2.8895 109.8 108.8 109.8 108.8 110.7 13,723 110.33 -0.86%
2004-02-04 0 2.900 2.875 2.900 2.875 2.900 444,000 1,281,000 2.8851 110.7 109.8 110.7 109.8 110.7 11,628 110.17 0.00%
2004-02-03 0 2.900 2.900 2.925 2.775 2.950 1,376,000 3,979,300 2.8919 110.7 110.7 111.7 106.0 112.6 36,036 110.43 3.57%
2004-02-02 0 2.800 2.800 2.825 2.750 2.825 904,000 2,530,100 2.7988 106.9 106.9 107.9 105.0 107.9 23,675 106.87 -1.75%
2004-01-30 0 2.850 2.850 2.875 2.825 2.875 280,000 798,500 2.8518 108.8 108.8 109.8 107.9 109.8 7,333 108.89 -0.87%
2004-01-29 0 2.875 2.850 2.900 2.700 2.875 1,328,000 3,760,200 2.8315 109.8 108.8 110.7 103.1 109.8 34,779 108.12 2.68%
2004-01-28 0 2.800 2.775 2.800 2.775 2.825 660,000 1,849,400 2.8021 106.9 106.0 106.9 106.0 107.9 17,285 107.00 -1.75%
2004-01-27 0 2.850 2.800 2.850 2.700 2.875 1,501,700 4,190,990 2.7908 108.8 106.9 108.8 103.1 109.8 39,328 106.57 0.00%
2004-01-26 0 2.850 2.800 2.850 2.825 2.850 848,000 2,408,600 2.8403 108.8 106.9 108.8 107.9 108.8 22,208 108.46 0.00%
2004-01-21 0 2.850 2.775 2.850 2.800 2.900 1,880,000 5,356,000 2.8489 108.8 106.0 108.8 106.9 110.7 49,235 108.78 0.88%
2004-01-20 0 2.825 2.800 2.825 2.775 2.825 340,000 953,300 2.8038 107.9 106.9 107.9 106.0 107.9 8,904 107.06 1.80%
2004-01-19 0 2.775 2.775 2.825 2.750 2.825 1,488,000 4,129,700 2.7753 106.0 106.0 107.9 105.0 107.9 38,969 105.97 0.91%
2004-01-16 0 2.750 2.725 2.750 2.750 2.850 924,000 2,584,400 2.7970 105.0 104.1 105.0 105.0 108.8 24,198 106.80 -3.51%
2004-01-15 0 2.850 2.825 2.850 2.775 2.875 1,256,000 3,572,900 2.8447 108.8 107.9 108.8 106.0 109.8 32,893 108.62 0.00%
2004-01-14 0 2.850 2.850 2.900 2.600 2.900 10,656,000 29,373,200 2.7565 108.8 108.8 110.7 99.28 110.7 279,068 105.25 9.62%
2004-01-13 0 2.600 2.600 2.625 2.400 2.600 1,220,000 3,064,200 2.5116 99.28 99.28 100.2 91.64 99.28 31,950 95.905 0.00%
2004-01-12 0 2.600 2.525 2.600 2.525 2.650 1,199,100 3,087,583 2.5749 99.28 96.42 99.28 96.42 101.2 31,403 98.321 -2.80%
2004-01-09 0 2.675 2.650 2.675 2.575 2.725 3,649,000 9,564,299 2.6211 102.1 101.2 102.1 98.32 104.1 95,563 100.08 -1.83%
2004-01-08 0 2.725 2.725 2.750 2.650 2.775 1,160,000 3,147,600 2.7134 104.1 104.1 105.0 101.2 106.0 30,379 103.61 0.93%
2004-01-07 0 2.700 2.700 2.725 2.700 2.825 4,200,000 11,534,600 2.7463 103.1 103.1 104.1 103.1 107.9 109,993 104.87 -3.57%
2004-01-06 0 2.800 2.800 2.825 2.750 2.850 3,836,000 10,770,000 2.8076 106.9 106.9 107.9 105.0 108.8 100,460 107.21 0.00%
2004-01-05 0 2.800 2.800 2.825 2.675 2.825 5,256,000 14,483,792 2.7557 106.9 106.9 107.9 102.1 107.9 137,648 105.22 6.67%
2004-01-02 0 2.625 2.625 2.650 2.500 2.700 4,236,000 11,057,800 2.6104 100.2 100.2 101.2 95.46 103.1 110,936 99.677 5.00%
2003-12-31 0 2.500 2.475 2.500 2.475 2.525 1,060,000 2,650,500 2.5005 95.46 94.51 95.46 94.51 96.42 27,760 95.479 0.00%
2003-12-30 0 2.500 2.475 2.500 2.475 2.600 1,712,000 4,345,300 2.5381 95.46 94.51 95.46 94.51 99.28 44,835 96.917 -3.85%
2003-12-29 0 2.600 2.575 2.625 2.550 2.650 740,000 1,919,900 2.5945 99.28 98.32 100.2 97.37 101.2 19,380 99.067 -0.95%
2003-12-24 0 2.625 2.625 2.650 2.600 2.675 570,000 1,500,200 2.6319 100.2 100.2 101.2 99.28 102.1 14,928 100.50 -2.78%
2003-12-23 0 2.700 2.675 2.700 2.675 2.750 1,260,000 3,401,200 2.6994 103.1 102.1 103.1 102.1 105.0 32,998 103.07 -2.70%
2003-12-22 0 2.775 2.750 2.775 2.675 2.825 2,460,000 6,830,300 2.7765 106.0 105.0 106.0 102.1 107.9 64,424 106.02 1.83%
2003-12-19 0 2.725 2.675 2.700 2.650 2.750 1,460,000 3,928,000 2.6904 104.1 102.1 103.1 101.2 105.0 38,236 102.73 2.83%
2003-12-18 0 2.650 2.650 2.675 2.525 2.700 2,470,000 6,505,900 2.6340 101.2 101.2 102.1 96.42 103.1 64,686 100.58 -0.93%
2003-12-17 0 2.675 2.650 2.675 2.575 2.775 4,588,000 12,136,100 2.6452 102.1 101.2 102.1 98.32 106.0 120,154 101.00 -3.60%
2003-12-16 0 2.775 2.750 2.775 2.675 2.825 3,168,000 8,711,900 2.7500 106.0 105.0 106.0 102.1 107.9 82,966 105.01 -3.48%
2003-12-15 0 2.875 2.850 2.875 2.750 2.975 4,900,000 13,832,200 2.8229 109.8 108.8 109.8 105.0 113.6 128,325 107.79 -1.71%
2003-12-12 0 2.925 2.925 2.950 2.825 3.000 5,488,000 16,100,500 2.9338 111.7 111.7 112.6 107.9 114.6 143,724 112.02 4.46%
2003-12-11 0 2.800 2.800 2.825 2.675 2.825 5,035,900 13,828,943 2.7461 106.9 106.9 107.9 102.1 107.9 131,884 104.86 3.70%
2003-12-10 0 2.700 2.700 2.725 2.600 2.750 9,320,000 25,167,500 2.7004 103.1 103.1 104.1 99.28 105.0 244,080 103.11 4.85%
2003-12-09 0 2.575 2.575 2.600 2.525 2.800 11,224,000 29,763,700 2.6518 98.32 98.32 99.28 96.42 106.9 293,943 101.26 -4.63%
2003-12-08 0 2.700 2.700 2.725 2.650 2.800 2,496,000 6,771,900 2.7131 103.1 103.1 104.1 101.2 106.9 65,367 103.60 -3.57%
2003-12-05 0 2.800 2.775 2.825 2.675 2.850 9,552,000 26,433,500 2.7673 106.9 106.0 107.9 102.1 108.8 250,155 105.67 4.67%
2003-12-04 0 2.675 2.650 2.675 2.475 2.675 10,292,000 26,104,800 2.5364 102.1 101.2 102.1 94.51 102.1 269,535 96.851 4.90%
2003-12-03 0 2.550 2.500 2.525 2.400 2.600 18,412,500 46,382,675 2.5191 97.37 95.46 96.42 91.64 99.28 482,201 96.189 6.25%
2003-12-02 0 2.400 2.375 2.400 2.300 2.425 8,712,000 20,683,400 2.3741 91.64 90.69 91.64 87.82 92.60 228,157 90.654 2.13%
2003-12-01 0 2.350 2.325 2.350 2.300 2.375 8,332,000 19,478,500 2.3378 89.73 88.78 89.73 87.82 90.69 218,205 89.267 3.30%
2003-11-28 0 2.275 2.275 2.300 2.250 2.325 2,072,000 4,746,700 2.2909 86.87 86.87 87.82 85.91 88.78 54,263 87.475 -1.09%
2003-11-27 0 2.300 2.275 2.300 2.225 2.350 11,856,000 27,409,400 2.3119 87.82 86.87 87.82 84.96 89.73 310,495 88.277 2.22%
2003-11-26 0 2.250 2.200 2.225 2.175 2.275 7,076,000 15,807,900 2.2340 85.91 84.01 84.96 83.05 86.87 185,312 85.304 2.27%
2003-11-25 0 2.200 2.175 2.200 2.175 2.275 1,372,000 3,035,200 2.2122 84.01 83.05 84.01 83.05 86.87 35,931 84.473 -1.12%
2003-11-24 0 2.225 2.200 2.225 2.075 2.225 2,824,000 6,096,500 2.1588 84.96 84.01 84.96 79.23 84.96 73,957 82.433 3.49%
2003-11-21 0 2.150 2.150 2.175 2.050 2.200 4,740,000 10,079,000 2.1264 82.10 82.10 83.05 78.28 84.01 124,135 81.194 2.38%
2003-11-20 0 2.100 2.100 2.125 2.075 2.225 7,140,000 15,446,300 2.1633 80.19 80.19 81.14 79.23 84.96 186,988 82.606 -3.45%
2003-11-19 0 2.175 2.175 2.200 2.125 2.200 4,372,000 9,535,800 2.1811 83.05 83.05 84.01 81.14 84.01 114,497 83.284 0.00%
2003-11-18 0 2.175 2.175 2.200 2.175 2.350 13,330,000 30,254,900 2.2697 83.05 83.05 84.01 83.05 89.73 349,097 86.666 -3.33%
2003-11-17 0 2.250 2.225 2.250 2.150 2.250 7,428,000 16,306,600 2.1953 85.91 84.96 85.91 82.10 85.91 194,530 83.825 1.12%
2003-11-14 0 2.225 2.225 2.250 2.100 2.325 11,688,000 26,366,600 2.2559 84.96 84.96 85.91 80.19 88.78 306,095 86.139 4.71%
2003-11-13 0 2.125 2.125 2.150 2.075 2.175 8,165,100 17,212,556 2.1081 81.14 81.14 82.10 79.23 83.05 213,834 80.495 0.00%
2003-11-12 0 2.125 2.100 2.125 2.050 2.225 6,552,000 13,882,300 2.1188 81.14 80.19 81.14 78.28 84.96 171,589 80.904 -3.41%
2003-11-11 0 2.200 2.175 2.200 2.150 2.325 10,564,010 23,743,422 2.2476 84.01 83.05 84.01 82.10 88.78 276,659 85.822 -2.22%
2003-11-10 0 2.250 2.250 2.275 2.025 2.275 16,864,000 36,057,900 2.1382 85.91 85.91 86.87 77.32 86.87 441,648 81.644 4.65%
2003-11-07 0 2.150 2.150 2.175 1.940 2.200 33,864,000 70,092,140 2.0698 82.10 82.10 83.05 74.08 84.01 886,858 79.034 11.98%
2003-11-06 0 1.920 1.910 1.940 1.910 2.000 19,144,000 37,454,120 1.9564 73.31 72.93 74.08 72.93 76.37 501,359 74.705 1.59%
2003-11-05 0 1.890 1.890 1.900 1.870 1.940 2,992,000 5,659,760 1.8916 72.17 72.17 72.55 71.40 74.08 78,357 72.231 -1.56%
2003-11-04 0 1.920 1.910 1.920 1.890 1.980 7,496,000 14,526,440 1.9379 73.31 72.93 73.31 72.17 75.60 196,311 73.997 0.52%
2003-11-03 0 1.910 1.900 1.910 1.870 1.970 27,048,000 52,143,800 1.9278 72.93 72.55 72.93 71.40 75.22 708,355 73.613 2.14%
2003-10-31 0 1.870 1.860 1.870 1.710 1.930 48,000,000 90,213,920 1.8795 71.40 71.02 71.40 65.30 73.70 1,257,063 71.766 9.36%
2003-10-30 0 1.710 1.710 1.720 1.610 1.720 10,988,000 18,234,120 1.6595 65.30 65.30 65.68 61.48 65.68 287,763 63.365 2.40%
2003-10-29 0 1.670 1.660 1.680 1.660 1.750 9,624,000 16,372,640 1.7012 63.77 63.39 64.15 63.39 66.82 252,041 64.960 -2.91%
2003-10-28 0 1.720 1.720 1.730 1.710 1.830 17,128,000 29,941,920 1.7481 65.68 65.68 66.06 65.30 69.88 448,562 66.751 -4.44%
2003-10-27 0 1.800 1.790 1.800 1.760 1.820 6,944,000 12,452,320 1.7932 68.73 68.35 68.73 67.20 69.50 181,855 68.474 0.56%
2003-10-24 0 1.790 1.790 1.800 1.690 1.840 7,196,000 12,720,360 1.7677 68.35 68.35 68.73 64.53 70.26 188,455 67.498 0.00%
2003-10-23 0 1.790 1.790 1.800 1.780 1.850 9,450,000 17,090,560 1.8085 68.35 68.35 68.73 67.97 70.64 247,484 69.057 -1.65%
2003-10-22 0 1.820 1.820 1.830 1.820 1.890 12,888,000 23,740,480 1.8421 69.50 69.50 69.88 69.50 72.17 337,521 70.338 -0.55%
2003-10-21 0 1.830 1.820 1.830 1.780 1.890 14,312,000 26,254,960 1.8345 69.88 69.50 69.88 67.97 72.17 374,814 70.048 -1.61%
2003-10-20 0 1.860 1.860 1.870 1.790 1.930 26,088,000 49,096,040 1.8819 71.02 71.02 71.40 68.35 73.70 683,214 71.860 4.49%
2003-10-17 0 1.780 1.780 1.800 1.680 1.870 45,840,000 82,107,440 1.7912 67.97 67.97 68.73 64.15 71.40 1,200,495 68.395 5.95%
2003-10-16 0 1.680 1.670 1.680 1.550 1.690 25,622,700 42,238,210 1.6485 64.15 63.77 64.15 59.19 64.53 671,028 62.946 7.01%
2003-10-15 0 1.570 1.560 1.570 1.520 1.590 17,968,000 28,462,061 1.5840 59.95 59.57 59.95 58.04 60.71 470,561 60.485 2.61%
2003-10-14 0 1.530 1.530 1.540 1.510 1.620 23,916,000 36,946,240 1.5448 58.42 58.42 58.80 57.66 61.86 626,332 58.988 -4.38%
2003-10-13 0 1.600 1.600 1.610 1.590 1.670 26,468,000 43,042,640 1.6262 61.09 61.09 61.48 60.71 63.77 693,165 62.096 -1.84%
2003-10-10 0 1.630 1.620 1.630 1.470 1.650 179,208,000 280,390,760 1.5646 62.24 61.86 62.24 56.13 63.00 4,693,244 59.743

Webb-site Database - Powered By Linux Group

Back to top