Smartac International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00395  2002-10-28  2021-03-31  2023-02-20
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-02-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.016 - - - - 0 - 0.00%
2021-03-31 0 0.016 0.015 0.016 0.015 0.016 50,280,000 780,216 0.0155 0.016 0.015 0.016 0.015 0.016 50,280,000 0.0155 0.00%
2021-03-30 0 0.016 0.016 0.017 0.016 0.018 11,296,000 190,320 0.0168 0.016 0.016 0.017 0.016 0.018 11,296,000 0.0168 -5.88%
2021-03-29 0 0.017 0.017 0.018 0.017 0.019 22,928,000 403,392 0.0176 0.017 0.017 0.018 0.017 0.019 22,928,000 0.0176 -5.56%
2021-03-26 0 0.018 0.018 0.019 0.018 0.019 3,232,000 59,352 0.0184 0.018 0.018 0.019 0.018 0.019 3,232,000 0.0184 0.00%
2021-03-25 0 0.018 0.018 0.019 0.018 0.019 7,648,000 139,208 0.0182 0.018 0.018 0.019 0.018 0.019 7,648,000 0.0182 5.88%
2021-03-24 0 0.017 0.017 0.018 0.017 0.019 36,984,000 673,336 0.0182 0.017 0.017 0.018 0.017 0.019 36,984,000 0.0182 0.00%
2021-03-23 0 0.017 0.017 0.018 0.015 0.020 201,504,000 3,295,512 0.0164 0.017 0.017 0.018 0.015 0.020 201,504,000 0.0164 -5.56%
2021-03-22 0 0.018 0.016 0.018 0.017 0.026 149,696,000 3,139,280 0.0210 0.018 0.016 0.018 0.017 0.026 149,696,000 0.0210 -21.74%
2021-03-19 0 0.023 0.023 0.024 0.023 0.025 10,944,000 258,096 0.0236 0.023 0.023 0.024 0.023 0.025 10,944,000 0.0236 0.00%
2021-03-18 0 0.023 0.023 0.024 0.023 0.025 15,688,000 376,072 0.0240 0.023 0.023 0.024 0.023 0.025 15,688,000 0.0240 -8.00%
2021-03-17 0 0.025 0.025 0.026 0.023 0.026 15,560,000 387,696 0.0249 0.025 0.025 0.026 0.023 0.026 15,560,000 0.0249 8.70%
2021-03-16 0 0.023 0.023 0.024 0.023 0.024 6,968,000 162,168 0.0233 0.023 0.023 0.024 0.023 0.024 6,968,000 0.0233 -4.17%
2021-03-15 0 0.024 0.023 0.024 0.023 0.025 4,400,000 103,456 0.0235 0.024 0.023 0.024 0.023 0.025 4,400,000 0.0235 -4.00%
2021-03-12 0 0.025 0.024 0.025 0.023 0.025 6,680,000 160,432 0.0240 0.025 0.024 0.025 0.023 0.025 6,680,000 0.0240 0.00%
2021-03-11 0 0.025 0.024 0.025 0.024 0.026 7,608,000 188,192 0.0247 0.025 0.024 0.025 0.024 0.026 7,608,000 0.0247 0.00%
2021-03-10 0 0.025 0.024 0.025 0.024 0.026 23,624,000 597,336 0.0253 0.025 0.024 0.025 0.024 0.026 23,624,000 0.0253 4.17%
2021-03-09 0 0.024 0.023 0.024 0.023 0.026 28,112,000 691,328 0.0246 0.024 0.023 0.024 0.023 0.026 28,112,000 0.0246 9.09%
2021-03-08 0 0.022 0.022 0.024 0.022 0.027 33,616,000 834,224 0.0248 0.022 0.022 0.024 0.022 0.027 33,616,000 0.0248 -12.00%
2021-03-05 0 0.025 0.025 0.026 0.022 0.026 37,720,000 905,512 0.0240 0.025 0.025 0.026 0.022 0.026 37,720,000 0.0240 8.70%
2021-03-04 0 0.023 0.022 0.023 0.022 0.024 18,672,000 419,440 0.0225 0.023 0.022 0.023 0.022 0.024 18,672,000 0.0225 0.00%
2021-03-03 0 0.023 0.022 0.023 0.022 0.023 40,576,000 906,920 0.0224 0.023 0.022 0.023 0.022 0.023 40,576,000 0.0224 0.00%
2021-03-02 0 0.023 0.022 0.023 0.022 0.024 31,000,000 696,424 0.0225 0.023 0.022 0.023 0.022 0.024 31,000,000 0.0225 4.55%
2021-03-01 0 0.022 0.022 0.023 0.022 0.024 24,640,000 566,968 0.0230 0.022 0.022 0.023 0.022 0.024 24,640,000 0.0230 -8.33%
2021-02-26 0 0.024 0.024 0.025 0.023 0.025 13,680,000 325,376 0.0238 0.024 0.024 0.025 0.023 0.025 13,680,000 0.0238 -4.00%
2021-02-25 0 0.025 0.024 0.025 0.022 0.026 73,240,000 1,791,208 0.0245 0.025 0.024 0.025 0.022 0.026 73,240,000 0.0245 13.64%
2021-02-24 0 0.022 0.021 0.022 0.021 0.025 122,344,000 2,785,144 0.0228 0.022 0.021 0.022 0.021 0.025 122,344,000 0.0228 -12.00%
2021-02-23 0 0.025 0.024 0.025 0.022 0.040 344,128,000 9,491,312 0.0276 0.025 0.024 0.025 0.022 0.040 344,128,000 0.0276 -40.48%
2021-02-22 0 0.042 0.041 0.042 0.041 0.043 4,712,000 198,584 0.0421 0.042 0.041 0.042 0.041 0.043 4,712,000 0.0421 0.00%
2021-02-19 0 0.042 0.041 0.043 0.041 0.043 15,920,000 675,200 0.0424 0.042 0.041 0.043 0.041 0.043 15,920,000 0.0424 0.00%
2021-02-18 0 0.042 0.041 0.042 0.040 0.044 18,968,000 794,760 0.0419 0.042 0.041 0.042 0.040 0.044 18,968,000 0.0419 0.00%
2021-02-17 0 0.042 0.041 0.042 0.041 0.045 23,184,000 999,360 0.0431 0.042 0.041 0.042 0.041 0.045 23,184,000 0.0431 2.44%
2021-02-16 0 0.041 0.040 0.041 0.038 0.043 20,696,000 833,896 0.0403 0.041 0.040 0.041 0.038 0.043 20,696,000 0.0403 5.13%
2021-02-11 0 0.039 0.038 0.039 0.038 0.039 1,952,000 76,120 0.0390 0.039 0.038 0.039 0.038 0.039 1,952,000 0.0390 0.00%
2021-02-10 0 0.039 0.039 0.040 0.038 0.044 20,856,000 816,632 0.0392 0.039 0.039 0.040 0.038 0.044 20,856,000 0.0392 -4.88%
2021-02-09 0 0.041 0.040 0.041 0.040 0.048 22,184,000 930,624 0.0420 0.041 0.040 0.041 0.040 0.048 22,184,000 0.0420 -4.65%
2021-02-08 0 0.043 0.042 0.043 0.035 0.047 72,304,000 3,001,736 0.0415 0.043 0.042 0.043 0.035 0.047 72,304,000 0.0415 22.86%
2021-02-05 0 0.035 0.034 0.035 0.034 0.035 9,222,000 320,170 0.0347 0.035 0.034 0.035 0.034 0.035 9,222,000 0.0347 2.94%
2021-02-04 0 0.034 0.033 0.034 0.033 0.035 1,920,000 64,816 0.0338 0.034 0.033 0.034 0.033 0.035 1,920,000 0.0338 -2.86%
2021-02-03 0 0.035 0.033 0.035 0.033 0.035 7,384,000 250,488 0.0339 0.035 0.033 0.035 0.033 0.035 7,384,000 0.0339 0.00%
2021-02-02 0 0.035 0.034 0.035 0.034 0.035 5,644,000 191,888 0.0340 0.035 0.034 0.035 0.034 0.035 5,644,000 0.0340 0.00%
2021-02-01 0 0.035 0.034 0.035 0.034 0.036 7,016,000 243,536 0.0347 0.035 0.034 0.035 0.034 0.036 7,016,000 0.0347 0.00%
2021-01-29 0 0.035 0.034 0.035 0.034 0.035 4,608,000 159,952 0.0347 0.035 0.034 0.035 0.034 0.035 4,608,000 0.0347 0.00%
2021-01-28 0 0.035 0.034 0.035 0.033 0.035 7,880,000 268,456 0.0341 0.035 0.034 0.035 0.033 0.035 7,880,000 0.0341 2.94%
2021-01-27 0 0.034 0.034 0.035 0.034 0.036 6,008,000 208,808 0.0348 0.034 0.034 0.035 0.034 0.036 6,008,000 0.0348 -5.56%
2021-01-26 0 0.036 0.035 0.036 0.034 0.037 15,360,000 539,216 0.0351 0.036 0.035 0.036 0.034 0.037 15,360,000 0.0351 2.86%
2021-01-25 0 0.035 0.036 0.037 0.034 0.040 19,680,000 710,640 0.0361 0.035 0.036 0.037 0.034 0.040 19,680,000 0.0361 0.00%
2021-01-22 0 0.035 0.034 0.035 0.034 0.036 18,952,000 655,408 0.0346 0.035 0.034 0.035 0.034 0.036 18,952,000 0.0346 -2.78%
2021-01-21 0 0.036 0.035 0.036 0.035 0.036 5,464,000 192,536 0.0352 0.036 0.035 0.036 0.035 0.036 5,464,000 0.0352 0.00%
2021-01-20 0 0.036 0.035 0.036 0.035 0.036 7,960,000 280,968 0.0353 0.036 0.035 0.036 0.035 0.036 7,960,000 0.0353 0.00%
2021-01-19 0 0.036 0.035 0.036 0.035 0.037 17,520,000 621,152 0.0355 0.036 0.035 0.036 0.035 0.037 17,520,000 0.0355 -2.70%
2021-01-18 0 0.037 0.036 0.037 0.036 0.038 7,424,000 273,848 0.0369 0.037 0.036 0.037 0.036 0.038 7,424,000 0.0369 2.78%
2021-01-15 0 0.036 0.036 0.037 0.035 0.037 21,120,000 754,016 0.0357 0.036 0.036 0.037 0.035 0.037 21,120,000 0.0357 -2.70%
2021-01-14 0 0.037 0.036 0.038 0.036 0.038 6,040,000 223,648 0.0370 0.037 0.036 0.038 0.036 0.038 6,040,000 0.0370 0.00%
2021-01-13 0 0.037 0.037 0.038 0.036 0.038 7,088,000 262,488 0.0370 0.037 0.037 0.038 0.036 0.038 7,088,000 0.0370 0.00%
2021-01-12 0 0.037 0.037 0.038 0.037 0.038 5,016,000 185,608 0.0370 0.037 0.037 0.038 0.037 0.038 5,016,000 0.0370 -2.63%
2021-01-11 0 0.038 0.037 0.038 0.037 0.041 5,976,000 226,568 0.0379 0.038 0.037 0.038 0.037 0.041 5,976,000 0.0379 2.70%
2021-01-08 0 0.037 0.037 0.038 0.037 0.039 10,744,000 405,216 0.0377 0.037 0.037 0.038 0.037 0.039 10,744,000 0.0377 -2.63%
2021-01-07 0 0.038 0.038 0.039 0.038 0.039 4,664,000 179,824 0.0386 0.038 0.038 0.039 0.038 0.039 4,664,000 0.0386 -2.56%
2021-01-06 0 0.039 0.039 0.040 0.039 0.040 7,904,000 310,328 0.0393 0.039 0.039 0.040 0.039 0.040 7,904,000 0.0393 -2.50%
2021-01-05 0 0.040 0.039 0.040 0.038 0.041 5,768,000 226,776 0.0393 0.040 0.039 0.040 0.038 0.041 5,768,000 0.0393 0.00%
2021-01-04 0 0.040 0.039 0.041 0.038 0.042 22,104,000 887,872 0.0402 0.040 0.039 0.041 0.038 0.042 22,104,000 0.0402 -6.98%
2020-12-31 0 0.043 0.041 0.043 0.035 0.049 43,796,000 1,893,360 0.0432 0.043 0.041 0.043 0.035 0.049 43,796,000 0.0432 22.86%
2020-12-30 0 0.035 0.035 0.036 0.033 0.036 14,280,000 491,136 0.0344 0.035 0.035 0.036 0.033 0.036 14,280,000 0.0344 0.00%
2020-12-29 0 0.035 0.034 0.035 0.033 0.038 27,568,000 964,440 0.0350 0.035 0.034 0.035 0.033 0.038 27,568,000 0.0350 -5.41%
2020-12-28 0 0.037 0.036 0.037 0.036 0.039 14,288,000 530,000 0.0371 0.037 0.036 0.037 0.036 0.039 14,288,000 0.0371 -2.63%
2020-12-24 0 0.038 0.037 0.039 0.038 0.039 3,984,000 152,192 0.0382 0.038 0.037 0.039 0.038 0.039 3,984,000 0.0382 0.00%
2020-12-23 0 0.038 0.037 0.038 0.036 0.038 11,776,000 438,264 0.0372 0.038 0.037 0.038 0.036 0.038 11,776,000 0.0372 -2.56%
2020-12-22 0 0.039 0.038 0.039 0.037 0.039 13,416,000 509,088 0.0379 0.039 0.038 0.039 0.037 0.039 13,416,000 0.0379 0.00%
2020-12-21 0 0.039 0.038 0.039 0.038 0.040 2,032,000 79,624 0.0392 0.039 0.038 0.039 0.038 0.040 2,032,000 0.0392 -2.50%
2020-12-18 0 0.040 0.039 0.040 0.037 0.040 37,664,000 1,446,264 0.0384 0.040 0.039 0.040 0.037 0.040 37,664,000 0.0384 -2.44%
2020-12-17 0 0.041 0.040 0.041 0.039 0.041 26,280,000 1,057,192 0.0402 0.041 0.040 0.041 0.039 0.041 26,280,000 0.0402 -2.38%
2020-12-16 0 0.042 0.041 0.043 0.041 0.046 23,760,000 1,016,176 0.0428 0.042 0.041 0.043 0.041 0.046 23,760,000 0.0428 -2.33%
2020-12-15 0 0.043 0.043 0.044 0.042 0.044 13,808,000 592,872 0.0429 0.043 0.043 0.044 0.042 0.044 13,808,000 0.0429 0.00%
2020-12-14 0 0.043 0.041 0.043 0.042 0.045 17,264,000 740,320 0.0429 0.043 0.041 0.043 0.042 0.045 17,264,000 0.0429 -4.44%
2020-12-11 0 0.045 0.043 0.045 0.042 0.048 29,896,000 1,332,336 0.0446 0.045 0.043 0.045 0.042 0.048 29,896,000 0.0446 -8.16%
2020-12-10 0 0.049 0.048 0.049 0.047 0.054 18,656,000 922,120 0.0494 0.049 0.048 0.049 0.047 0.054 18,656,000 0.0494 0.00%
2020-12-09 0 0.049 0.049 0.050 0.040 0.050 61,400,000 2,801,320 0.0456 0.049 0.049 0.050 0.040 0.050 61,400,000 0.0456 19.51%
2020-12-08 0 0.041 0.040 0.041 0.039 0.041 12,160,000 487,880 0.0401 0.041 0.040 0.041 0.039 0.041 12,160,000 0.0401 0.00%
2020-12-07 0 0.041 0.041 0.042 0.041 0.044 15,112,000 634,728 0.0420 0.041 0.041 0.042 0.041 0.044 15,112,000 0.0420 -8.89%
2020-12-04 0 0.045 0.044 0.045 0.039 0.047 30,720,000 1,373,112 0.0447 0.045 0.044 0.045 0.039 0.047 30,720,000 0.0447 12.50%
2020-12-03 0 0.040 0.039 0.040 0.037 0.042 29,872,000 1,151,496 0.0385 0.040 0.039 0.040 0.037 0.042 29,872,000 0.0385 -4.76%
2020-12-02 0 0.042 0.041 0.042 0.039 0.044 26,184,000 1,060,928 0.0405 0.042 0.041 0.042 0.039 0.044 26,184,000 0.0405 -4.55%
2020-12-01 0 0.044 0.043 0.044 0.042 0.051 44,656,000 2,018,056 0.0452 0.044 0.043 0.044 0.042 0.051 44,656,000 0.0452 -10.20%
2020-11-30 0 0.049 0.048 0.049 0.048 0.062 180,368,000 9,926,240 0.0550 0.049 0.048 0.049 0.048 0.062 180,368,000 0.0550 -9.26%
2020-11-27 0 0.054 0.054 0.055 0.044 0.062 414,808,000 22,888,544 0.0552 0.054 0.054 0.055 0.044 0.062 414,808,000 0.0552 25.58%
2020-11-26 0 0.043 0.042 0.043 0.032 0.053 305,256,000 13,622,464 0.0446 0.043 0.042 0.043 0.032 0.053 305,256,000 0.0446 34.37%
2020-11-25 0 0.032 0.032 0.034 0.029 0.035 27,296,000 900,864 0.0330 0.032 0.032 0.034 0.029 0.035 27,296,000 0.0330 10.34%
2020-11-24 0 0.029 0.029 0.030 0.028 0.030 23,048,000 677,280 0.0294 0.029 0.029 0.030 0.028 0.030 23,048,000 0.0294 0.00%
2020-11-23 0 0.029 0.029 0.030 0.029 0.030 10,528,000 307,144 0.0292 0.029 0.029 0.030 0.029 0.030 10,528,000 0.0292 0.00%
2020-11-20 0 0.029 0.029 0.030 0.029 0.030 10,272,000 301,088 0.0293 0.029 0.029 0.030 0.029 0.030 10,272,000 0.0293 0.00%
2020-11-19 0 0.029 0.029 0.030 0.029 0.030 16,648,000 493,024 0.0296 0.029 0.029 0.030 0.029 0.030 16,648,000 0.0296 0.00%
2020-11-18 0 0.029 0.028 0.029 0.027 0.030 15,704,000 451,960 0.0288 0.029 0.028 0.029 0.027 0.030 15,704,000 0.0288 3.57%
2020-11-17 0 0.028 0.027 0.028 0.026 0.030 53,736,000 1,486,568 0.0277 0.028 0.027 0.028 0.026 0.030 53,736,000 0.0277 -3.45%
2020-11-16 0 0.029 0.029 0.030 0.029 0.031 32,720,000 973,976 0.0298 0.029 0.029 0.030 0.029 0.031 32,720,000 0.0298 -6.45%
2020-11-13 0 0.031 0.030 0.032 0.030 0.033 38,272,000 1,170,680 0.0306 0.031 0.030 0.032 0.030 0.033 38,272,000 0.0306 -3.13%
2020-11-12 0 0.032 0.031 0.032 0.027 0.034 84,724,000 2,624,400 0.0310 0.032 0.031 0.032 0.027 0.034 84,724,000 0.0310 18.52%
2020-11-11 0 0.027 0.027 0.028 0.026 0.031 96,488,000 2,698,296 0.0280 0.027 0.027 0.028 0.026 0.031 96,488,000 0.0280 -12.90%
2020-11-10 0 0.031 0.030 0.031 0.030 0.036 113,264,000 3,586,004 0.0317 0.031 0.030 0.031 0.030 0.036 113,264,000 0.0317 -11.43%
2020-11-09 0 0.035 0.034 0.035 0.020 0.068 866,576,000 28,708,256 0.0331 0.035 0.034 0.035 0.020 0.068 866,576,000 0.0331 -55.70%
2020-11-06 0 0.079 0.078 0.080 0.078 0.082 5,904,000 473,896 0.0803 0.079 0.078 0.080 0.078 0.082 5,904,000 0.0803 -1.25%
2020-11-05 0 0.080 0.079 0.081 0.076 0.080 8,432,000 657,976 0.0780 0.080 0.079 0.081 0.076 0.080 8,432,000 0.0780 2.56%
2020-11-04 0 0.078 0.078 0.080 0.078 0.082 5,312,000 421,472 0.0793 0.078 0.078 0.080 0.078 0.082 5,312,000 0.0793 -2.50%
2020-11-03 0 0.080 0.080 0.081 0.078 0.081 1,560,000 124,776 0.0800 0.080 0.080 0.081 0.078 0.081 1,560,000 0.0800 -2.44%
2020-11-02 0 0.082 0.081 0.082 0.080 0.082 3,208,000 259,816 0.0810 0.082 0.081 0.082 0.080 0.082 3,208,000 0.0810 2.50%
2020-10-30 0 0.080 0.079 0.080 0.076 0.083 21,128,000 1,697,632 0.0803 0.080 0.079 0.080 0.076 0.083 21,128,000 0.0803 3.90%
2020-10-29 0 0.077 0.074 0.077 0.073 0.081 11,360,000 867,176 0.0763 0.077 0.074 0.077 0.073 0.081 11,360,000 0.0763 0.00%
2020-10-28 0 0.077 0.076 0.077 0.076 0.080 16,768,000 1,305,416 0.0779 0.077 0.076 0.077 0.076 0.080 16,768,000 0.0779 -6.10%
2020-10-27 0 0.082 0.080 0.082 0.077 0.084 14,472,000 1,158,040 0.0800 0.082 0.080 0.082 0.077 0.084 14,472,000 0.0800 -1.20%
2020-10-23 0 0.083 0.082 0.083 0.083 0.088 17,536,000 1,487,976 0.0849 0.083 0.082 0.083 0.083 0.088 17,536,000 0.0849 -3.49%
2020-10-22 0 0.086 0.085 0.086 0.084 0.090 9,432,000 809,256 0.0858 0.086 0.085 0.086 0.084 0.090 9,432,000 0.0858 -4.44%
2020-10-21 0 0.090 0.088 0.090 0.088 0.095 5,592,000 504,728 0.0903 0.090 0.088 0.090 0.088 0.095 5,592,000 0.0903 -1.10%
2020-10-20 0 0.091 0.090 0.092 0.088 0.093 3,808,000 339,256 0.0891 0.091 0.090 0.092 0.088 0.093 3,808,000 0.0891 1.11%
2020-10-19 0 0.090 0.089 0.090 0.089 0.092 4,296,000 385,528 0.0897 0.090 0.089 0.090 0.089 0.092 4,296,000 0.0897 -2.17%
2020-10-16 0 0.092 0.090 0.092 0.090 0.097 6,416,000 587,504 0.0916 0.092 0.090 0.092 0.090 0.097 6,416,000 0.0916 -2.13%
2020-10-15 0 0.094 0.092 0.094 0.090 0.099 15,616,000 1,435,488 0.0919 0.094 0.092 0.094 0.090 0.099 15,616,000 0.0919 -3.09%
2020-10-14 0 0.097 0.095 0.097 0.092 0.117 52,088,000 5,324,744 0.1022 0.097 0.095 0.097 0.092 0.117 52,088,000 0.1022 -15.65%
2020-10-12 0 0.115 0.115 0.116 0.080 0.118 167,080,000 17,396,952 0.1041 0.115 0.115 0.116 0.080 0.118 167,080,000 0.1041 49.35%
2020-10-09 0 0.077 0.076 0.077 0.077 0.079 3,200,000 247,096 0.0772 0.077 0.076 0.077 0.077 0.079 3,200,000 0.0772 -1.28%
2020-10-08 0 0.078 0.075 0.078 0.075 0.078 8,488,000 652,312 0.0769 0.078 0.075 0.078 0.075 0.078 8,488,000 0.0769 2.63%
2020-10-07 0 0.076 0.076 0.077 0.075 0.078 2,080,000 158,848 0.0764 0.076 0.076 0.077 0.075 0.078 2,080,000 0.0764 1.33%
2020-10-06 0 0.075 0.074 0.075 0.074 0.078 3,072,000 234,312 0.0763 0.075 0.074 0.075 0.074 0.078 3,072,000 0.0763 -2.60%
2020-10-05 0 0.077 0.077 0.078 0.073 0.083 6,648,000 522,160 0.0785 0.077 0.077 0.078 0.073 0.083 6,648,000 0.0785 5.48%
2020-09-30 0 0.073 0.072 0.074 0.072 0.075 4,944,000 360,432 0.0729 0.073 0.072 0.074 0.072 0.075 4,944,000 0.0729 -2.67%
2020-09-29 0 0.075 0.075 0.077 0.071 0.078 4,160,000 308,584 0.0742 0.075 0.075 0.077 0.071 0.078 4,160,000 0.0742 0.00%
2020-09-28 0 0.075 0.075 0.077 0.070 0.080 15,936,000 1,187,832 0.0745 0.075 0.075 0.077 0.070 0.080 15,936,000 0.0745 -6.25%
2020-09-25 0 0.080 0.080 0.081 0.080 0.083 5,472,000 443,392 0.0810 0.080 0.080 0.081 0.080 0.083 5,472,000 0.0810 -3.61%
2020-09-24 0 0.083 0.083 0.084 0.083 0.085 1,080,000 90,608 0.0839 0.083 0.083 0.084 0.083 0.085 1,080,000 0.0839 -4.60%
2020-09-23 0 0.087 0.086 0.087 0.085 0.090 4,952,000 430,736 0.0870 0.087 0.086 0.087 0.085 0.090 4,952,000 0.0870 0.00%
2020-09-22 0 0.087 0.087 0.088 0.087 0.093 480,000 43,296 0.0902 0.087 0.087 0.088 0.087 0.093 480,000 0.0902 -1.14%
2020-09-21 0 0.088 0.088 0.090 0.087 0.091 3,288,000 293,784 0.0894 0.088 0.088 0.090 0.087 0.091 3,288,000 0.0894 -1.12%
2020-09-18 0 0.089 0.089 0.090 0.087 0.093 9,840,000 878,136 0.0892 0.089 0.089 0.090 0.087 0.093 9,840,000 0.0892 -1.11%
2020-09-17 0 0.090 0.088 0.090 0.087 0.094 7,512,000 664,080 0.0884 0.090 0.088 0.090 0.087 0.094 7,512,000 0.0884 4.65%
2020-09-16 0 0.086 0.085 0.086 0.085 0.091 2,656,000 229,984 0.0866 0.086 0.085 0.086 0.085 0.091 2,656,000 0.0866 -3.37%
2020-09-15 0 0.089 0.089 0.090 0.089 0.094 2,816,000 256,536 0.0911 0.089 0.089 0.090 0.089 0.094 2,816,000 0.0911 -4.30%
2020-09-14 0 0.093 0.092 0.096 0.093 0.109 16,496,000 1,646,632 0.0998 0.093 0.092 0.096 0.093 0.109 16,496,000 0.0998 3.33%
2020-09-11 0 0.090 0.090 0.091 0.077 0.092 31,024,000 2,626,464 0.0847 0.090 0.090 0.091 0.077 0.092 31,024,000 0.0847 7.14%
2020-09-10 0 0.084 0.083 0.084 0.083 0.090 10,872,000 932,712 0.0858 0.084 0.083 0.084 0.083 0.090 10,872,000 0.0858 -4.55%
2020-09-09 0 0.088 0.086 0.088 0.084 0.091 19,192,000 1,671,864 0.0871 0.088 0.086 0.088 0.084 0.091 19,192,000 0.0871 -5.38%
2020-09-08 0 0.093 0.092 0.093 0.091 0.097 3,936,000 362,320 0.0921 0.093 0.092 0.093 0.091 0.097 3,936,000 0.0921 1.09%
2020-09-07 0 0.092 0.092 0.094 0.092 0.097 5,680,000 530,280 0.0934 0.092 0.092 0.094 0.092 0.097 5,680,000 0.0934 -3.16%
2020-09-04 0 0.095 0.094 0.095 0.091 0.098 25,112,000 2,358,200 0.0939 0.095 0.094 0.095 0.091 0.098 25,112,000 0.0939 -4.04%
2020-09-03 0 0.099 0.098 0.099 0.097 0.101 29,792,000 2,949,456 0.0990 0.099 0.098 0.099 0.097 0.101 29,792,000 0.0990 -2.94%
2020-09-02 0 0.102 0.102 0.103 0.101 0.105 8,968,000 918,560 0.1024 0.102 0.102 0.103 0.101 0.105 8,968,000 0.1024 -2.86%
2020-09-01 0 0.105 0.103 0.106 0.102 0.106 11,104,000 1,151,688 0.1037 0.105 0.103 0.106 0.102 0.106 11,104,000 0.1037 -0.94%
2020-08-31 0 0.106 0.105 0.106 0.105 0.109 7,696,000 819,256 0.1065 0.106 0.105 0.106 0.105 0.109 7,696,000 0.1065 -0.93%
2020-08-28 0 0.107 0.105 0.107 0.103 0.108 15,936,000 1,674,416 0.1051 0.107 0.105 0.107 0.103 0.108 15,936,000 0.1051 0.94%
2020-08-27 0 0.106 0.105 0.106 0.104 0.106 8,272,000 869,176 0.1051 0.106 0.105 0.106 0.104 0.106 8,272,000 0.1051 0.00%
2020-08-26 0 0.106 0.105 0.106 0.105 0.107 5,632,000 593,216 0.1053 0.106 0.105 0.106 0.105 0.107 5,632,000 0.1053 -0.93%
2020-08-25 0 0.107 0.107 0.109 0.106 0.107 2,480,000 264,104 0.1065 0.107 0.107 0.109 0.106 0.107 2,480,000 0.1065 0.00%
2020-08-24 0 0.107 0.107 0.110 0.106 0.112 6,240,000 670,008 0.1074 0.107 0.107 0.110 0.106 0.112 6,240,000 0.1074 -1.83%
2020-08-21 0 0.109 0.109 0.110 0.105 0.113 10,004,000 1,088,516 0.1088 0.109 0.109 0.110 0.105 0.113 10,004,000 0.1088 2.83%
2020-08-20 0 0.106 0.106 0.108 0.106 0.108 9,856,000 1,058,512 0.1074 0.106 0.106 0.108 0.106 0.108 9,856,000 0.1074 -1.85%
2020-08-19 0 0.108 0.108 0.110 0.107 0.110 4,352,000 473,440 0.1088 0.108 0.108 0.110 0.107 0.110 4,352,000 0.1088 0.00%
2020-08-18 0 0.108 0.107 0.108 0.107 0.113 19,420,000 2,105,188 0.1084 0.108 0.107 0.108 0.107 0.113 19,420,000 0.1084 -2.70%
2020-08-17 0 0.111 0.109 0.111 0.108 0.114 23,296,000 2,552,448 0.1096 0.111 0.109 0.111 0.108 0.114 23,296,000 0.1096 -1.77%
2020-08-14 0 0.113 0.112 0.115 0.112 0.120 15,233,000 1,771,946 0.1163 0.113 0.112 0.115 0.112 0.120 15,233,000 0.1163 -2.59%
2020-08-13 0 0.116 0.116 0.118 0.113 0.125 21,152,450 2,460,780 0.1163 0.116 0.116 0.118 0.113 0.125 21,152,450 0.1163 -5.69%
2020-08-12 0 0.123 0.121 0.123 0.116 0.134 61,648,000 7,741,088 0.1256 0.123 0.121 0.123 0.116 0.134 61,648,000 0.1256 7.89%
2020-08-11 0 0.114 0.115 0.116 0.101 0.116 27,600,000 2,942,880 0.1066 0.114 0.115 0.116 0.101 0.116 27,600,000 0.1066 6.54%
2020-08-10 0 0.107 0.106 0.107 0.106 0.112 14,896,000 1,620,096 0.1088 0.107 0.106 0.107 0.106 0.112 14,896,000 0.1088 -4.46%
2020-08-07 0 0.112 0.112 0.115 0.109 0.115 17,420,000 1,939,140 0.1113 0.112 0.112 0.115 0.109 0.115 17,420,000 0.1113 -2.61%
2020-08-06 0 0.115 0.114 0.115 0.111 0.121 55,352,000 6,310,896 0.1140 0.115 0.114 0.115 0.111 0.121 55,352,000 0.1140 -4.96%
2020-08-05 0 0.121 0.121 0.123 0.121 0.129 16,624,000 2,053,280 0.1235 0.121 0.121 0.123 0.121 0.129 16,624,000 0.1235 -2.42%
2020-08-04 0 0.124 0.124 0.125 0.123 0.129 5,160,000 645,256 0.1250 0.124 0.124 0.125 0.123 0.129 5,160,000 0.1250 0.81%
2020-08-03 0 0.123 0.122 0.125 0.119 0.127 24,824,000 3,036,600 0.1223 0.123 0.122 0.125 0.119 0.127 24,824,000 0.1223 -3.15%
2020-07-31 0 0.127 0.126 0.130 0.124 0.127 6,296,000 787,912 0.1251 0.127 0.126 0.130 0.124 0.127 6,296,000 0.1251 0.00%
2020-07-30 0 0.127 0.127 0.129 0.126 0.134 5,088,000 655,568 0.1288 0.127 0.127 0.129 0.126 0.134 5,088,000 0.1288 -1.55%
2020-07-29 0 0.129 0.128 0.130 0.129 0.133 7,368,000 962,296 0.1306 0.129 0.128 0.130 0.129 0.133 7,368,000 0.1306 -2.27%
2020-07-28 0 0.132 0.132 0.133 0.131 0.134 5,032,000 664,456 0.1320 0.132 0.132 0.133 0.131 0.134 5,032,000 0.1320 -1.49%
2020-07-27 0 0.134 0.132 0.134 0.131 0.137 8,040,000 1,080,536 0.1344 0.134 0.132 0.134 0.131 0.137 8,040,000 0.1344 1.52%
2020-07-24 0 0.132 0.131 0.133 0.125 0.140 13,580,000 1,780,352 0.1311 0.132 0.131 0.133 0.125 0.140 13,580,000 0.1311 1.54%
2020-07-23 0 0.130 0.125 0.130 0.125 0.130 11,044,000 1,397,080 0.1265 0.130 0.125 0.130 0.125 0.130 11,044,000 0.1265 4.00%
2020-07-22 0 0.125 0.125 0.127 0.125 0.127 8,480,000 1,062,512 0.1253 0.125 0.125 0.127 0.125 0.127 8,480,000 0.1253 -1.57%
2020-07-21 0 0.127 0.127 0.128 0.127 0.130 14,816,000 1,901,768 0.1284 0.127 0.127 0.128 0.127 0.130 14,816,000 0.1284 -3.05%
2020-07-20 0 0.131 0.129 0.131 0.128 0.140 47,392,000 6,270,536 0.1323 0.131 0.129 0.131 0.128 0.140 47,392,000 0.1323 -2.24%
2020-07-17 0 0.134 0.134 0.135 0.133 0.137 25,112,000 3,385,120 0.1348 0.134 0.134 0.135 0.133 0.137 25,112,000 0.1348 -2.19%
2020-07-16 0 0.137 0.132 0.137 0.132 0.137 24,808,000 3,340,376 0.1346 0.137 0.132 0.137 0.132 0.137 24,808,000 0.1346 0.74%
2020-07-15 0 0.136 0.136 0.137 0.135 0.138 32,448,000 4,427,264 0.1364 0.136 0.136 0.137 0.135 0.138 32,448,000 0.1364 0.00%
2020-07-14 0 0.136 0.135 0.136 0.133 0.138 16,504,000 2,240,888 0.1358 0.136 0.135 0.136 0.133 0.138 16,504,000 0.1358 -1.45%
2020-07-13 0 0.138 0.136 0.138 0.133 0.140 32,944,000 4,502,048 0.1367 0.138 0.136 0.138 0.133 0.140 32,944,000 0.1367 0.73%
2020-07-10 0 0.137 0.136 0.137 0.136 0.143 20,440,000 2,808,904 0.1374 0.137 0.136 0.137 0.136 0.143 20,440,000 0.1374 -2.14%
2020-07-09 0 0.140 0.138 0.140 0.137 0.143 19,496,000 2,706,352 0.1388 0.140 0.138 0.140 0.137 0.143 19,496,000 0.1388 0.00%
2020-07-08 0 0.140 0.137 0.140 0.135 0.140 11,272,000 1,563,576 0.1387 0.140 0.137 0.140 0.135 0.140 11,272,000 0.1387 0.00%
2020-07-07 0 0.140 0.139 0.140 0.138 0.141 12,160,000 1,691,336 0.1391 0.140 0.139 0.140 0.138 0.141 12,160,000 0.1391 -0.71%
2020-07-06 0 0.141 0.141 0.143 0.140 0.143 17,504,000 2,462,856 0.1407 0.141 0.141 0.143 0.140 0.143 17,504,000 0.1407 -1.40%
2020-07-03 0 0.143 0.143 0.145 0.140 0.147 12,688,000 1,810,264 0.1427 0.143 0.143 0.145 0.140 0.147 12,688,000 0.1427 -2.72%
2020-07-02 0 0.147 0.146 0.147 0.146 0.153 19,904,000 2,986,384 0.1500 0.147 0.146 0.147 0.146 0.153 19,904,000 0.1500 -1.34%
2020-06-30 0 0.149 0.149 0.150 0.147 0.151 5,104,000 764,720 0.1498 0.149 0.149 0.150 0.147 0.151 5,104,000 0.1498 1.36%
2020-06-29 0 0.147 0.145 0.148 0.137 0.147 20,488,000 2,917,288 0.1424 0.147 0.145 0.148 0.137 0.147 20,488,000 0.1424 0.00%
2020-06-26 0 0.147 0.146 0.148 0.144 0.147 6,104,000 892,080 0.1461 0.147 0.146 0.148 0.144 0.147 6,104,000 0.1461 1.38%
2020-06-24 0 0.145 0.145 0.146 0.144 0.148 9,512,000 1,394,784 0.1466 0.145 0.145 0.146 0.144 0.148 9,512,000 0.1466 -1.36%
2020-06-23 0 0.147 0.146 0.148 0.145 0.149 8,336,000 1,223,904 0.1468 0.147 0.146 0.148 0.145 0.149 8,336,000 0.1468 -1.34%
2020-06-22 0 0.149 0.147 0.149 0.146 0.151 14,504,000 2,151,656 0.1483 0.149 0.147 0.149 0.146 0.151 14,504,000 0.1483 0.00%
2020-06-19 0 0.149 0.149 0.150 0.149 0.152 27,024,000 4,055,256 0.1501 0.149 0.149 0.150 0.149 0.152 27,024,000 0.1501 -1.32%
2020-06-18 0 0.151 0.150 0.152 0.149 0.154 6,463,200 977,387 0.1512 0.151 0.150 0.152 0.149 0.154 6,463,200 0.1512 0.00%
2020-06-17 0 0.151 0.150 0.151 0.149 0.151 15,632,000 2,348,072 0.1502 0.151 0.150 0.151 0.149 0.151 15,632,000 0.1502 0.67%
2020-06-16 0 0.150 0.149 0.150 0.149 0.154 43,912,000 6,603,856 0.1504 0.150 0.149 0.150 0.149 0.154 43,912,000 0.1504 0.67%
2020-06-15 0 0.149 0.149 0.151 0.149 0.152 49,325,000 7,407,819 0.1502 0.149 0.149 0.151 0.149 0.152 49,325,000 0.1502 -0.67%
2020-06-12 0 0.150 0.149 0.150 0.148 0.152 30,536,000 4,589,960 0.1503 0.150 0.149 0.150 0.148 0.152 30,536,000 0.1503 1.35%
2020-06-11 0 0.148 0.146 0.148 0.145 0.148 17,848,000 2,622,632 0.1469 0.148 0.146 0.148 0.145 0.148 17,848,000 0.1469 0.68%
2020-06-10 0 0.147 0.147 0.149 0.143 0.152 43,872,000 6,504,744 0.1483 0.147 0.147 0.149 0.143 0.152 43,872,000 0.1483 -2.00%
2020-06-09 0 0.150 0.148 0.151 0.148 0.151 18,056,000 2,709,840 0.1501 0.150 0.148 0.151 0.148 0.151 18,056,000 0.1501 0.00%
2020-06-08 0 0.150 0.149 0.150 0.148 0.152 21,632,000 3,221,440 0.1489 0.150 0.149 0.150 0.148 0.152 21,632,000 0.1489 0.00%
2020-06-05 0 0.150 0.152 0.153 0.142 0.152 34,008,000 5,072,440 0.1492 0.150 0.152 0.153 0.142 0.152 34,008,000 0.1492 0.00%
2020-06-04 0 0.150 0.150 0.153 0.150 0.157 31,512,000 4,807,360 0.1526 0.150 0.150 0.153 0.150 0.157 31,512,000 0.1526 -0.66%
2020-06-03 0 0.151 0.150 0.153 0.151 0.155 21,544,000 3,279,864 0.1522 0.151 0.150 0.153 0.151 0.155 21,544,000 0.1522 -1.95%
2020-06-02 0 0.154 0.153 0.154 0.154 0.158 2,432,000 378,312 0.1556 0.154 0.153 0.154 0.154 0.158 2,432,000 0.1556 0.00%
2020-06-01 0 0.154 0.154 0.158 0.152 0.158 6,104,000 948,968 0.1555 0.154 0.154 0.158 0.152 0.158 6,104,000 0.1555 0.00%
2020-05-29 0 0.154 0.154 0.155 0.153 0.155 3,776,000 583,792 0.1546 0.154 0.154 0.155 0.153 0.155 3,776,000 0.1546 -1.28%
2020-05-28 0 0.156 0.155 0.157 0.155 0.161 5,752,000 905,672 0.1575 0.156 0.155 0.157 0.155 0.161 5,752,000 0.1575 -3.70%
2020-05-27 0 0.162 0.160 0.162 0.155 0.162 7,744,000 1,221,104 0.1577 0.162 0.160 0.162 0.155 0.162 7,744,000 0.1577 2.53%
2020-05-26 0 0.158 0.157 0.159 0.154 0.163 15,264,000 2,426,344 0.1590 0.158 0.157 0.159 0.154 0.163 15,264,000 0.1590 2.60%
2020-05-25 0 0.154 0.152 0.154 0.150 0.156 15,344,000 2,344,368 0.1528 0.154 0.152 0.154 0.150 0.156 15,344,000 0.1528 -1.28%
2020-05-22 0 0.156 0.156 0.157 0.155 0.164 25,368,000 3,991,120 0.1573 0.156 0.156 0.157 0.155 0.164 25,368,000 0.1573 -4.29%
2020-05-21 0 0.163 0.163 0.165 0.161 0.164 17,164,000 2,788,196 0.1624 0.163 0.163 0.165 0.161 0.164 17,164,000 0.1624 -0.61%
2020-05-20 0 0.164 0.164 0.165 0.162 0.171 16,360,000 2,691,784 0.1645 0.164 0.164 0.165 0.162 0.171 16,360,000 0.1645 -0.61%
2020-05-19 0 0.165 0.164 0.167 0.163 0.168 10,880,000 1,796,424 0.1651 0.165 0.164 0.167 0.163 0.168 10,880,000 0.1651 -1.79%
2020-05-18 0 0.168 0.166 0.168 0.163 0.183 35,402,000 5,965,046 0.1685 0.168 0.166 0.168 0.163 0.183 35,402,000 0.1685 1.20%
2020-05-15 0 0.166 0.166 0.167 0.163 0.173 9,376,000 1,584,888 0.1690 0.166 0.166 0.167 0.163 0.173 9,376,000 0.1690 2.47%
2020-05-14 0 0.162 0.161 0.165 0.161 0.165 7,136,000 1,159,536 0.1625 0.162 0.161 0.165 0.161 0.165 7,136,000 0.1625 -2.41%
2020-05-13 0 0.166 0.166 0.168 0.165 0.170 2,224,000 369,088 0.1660 0.166 0.166 0.168 0.165 0.170 2,224,000 0.1660 -1.19%
2020-05-12 0 0.168 0.168 0.170 0.165 0.169 1,752,000 293,680 0.1676 0.168 0.168 0.170 0.165 0.169 1,752,000 0.1676 1.82%
2020-05-11 0 0.165 0.165 0.166 0.161 0.177 3,976,000 667,408 0.1679 0.165 0.165 0.166 0.161 0.177 3,976,000 0.1679 0.00%
2020-05-08 0 0.165 0.165 0.166 0.164 0.169 6,104,000 1,013,400 0.1660 0.165 0.165 0.166 0.164 0.169 6,104,000 0.1660 -1.20%
2020-05-07 0 0.167 0.167 0.168 0.166 0.170 6,448,000 1,084,968 0.1683 0.167 0.167 0.168 0.166 0.170 6,448,000 0.1683 -1.76%
2020-05-06 0 0.170 0.170 0.171 0.166 0.175 7,256,000 1,239,640 0.1708 0.170 0.170 0.171 0.166 0.175 7,256,000 0.1708 -2.30%
2020-05-05 0 0.174 0.173 0.174 0.172 0.175 2,961,500 513,292 0.1733 0.174 0.173 0.174 0.172 0.175 2,961,500 0.1733 -1.14%
2020-05-04 0 0.176 0.175 0.176 0.175 0.178 3,320,000 583,448 0.1757 0.176 0.175 0.176 0.175 0.178 3,320,000 0.1757 1.15%
2020-04-29 0 0.174 0.174 0.175 0.174 0.178 3,048,000 535,640 0.1757 0.174 0.174 0.175 0.174 0.178 3,048,000 0.1757 -1.14%
2020-04-28 0 0.176 0.176 0.179 0.176 0.180 2,185,800 389,788 0.1783 0.176 0.176 0.179 0.176 0.180 2,185,800 0.1783 0.57%
2020-04-27 0 0.175 0.175 0.178 0.175 0.180 3,608,000 639,800 0.1773 0.175 0.175 0.178 0.175 0.180 3,608,000 0.1773 -1.69%
2020-04-24 0 0.178 0.178 0.179 0.175 0.181 5,576,000 992,040 0.1779 0.178 0.178 0.179 0.175 0.181 5,576,000 0.1779 -2.73%
2020-04-23 0 0.183 0.182 0.184 0.169 0.187 14,976,000 2,678,904 0.1789 0.183 0.182 0.184 0.169 0.187 14,976,000 0.1789 5.78%
2020-04-22 0 0.173 0.172 0.173 0.162 0.177 8,888,000 1,519,040 0.1709 0.173 0.172 0.173 0.162 0.177 8,888,000 0.1709 3.59%
2020-04-21 0 0.167 0.167 0.168 0.166 0.175 12,416,000 2,096,912 0.1689 0.167 0.167 0.168 0.166 0.175 12,416,000 0.1689 -4.57%
2020-04-20 0 0.175 0.175 0.176 0.171 0.181 14,248,000 2,520,688 0.1769 0.175 0.175 0.176 0.171 0.181 14,248,000 0.1769 -3.31%
2020-04-17 0 0.181 0.179 0.180 0.177 0.184 11,122,000 1,999,170 0.1797 0.181 0.179 0.180 0.177 0.184 11,122,000 0.1797 -1.63%
2020-04-16 0 0.184 0.183 0.184 0.176 0.191 26,531,500 4,834,397 0.1822 0.184 0.183 0.184 0.176 0.191 26,531,500 0.1822 -3.16%
2020-04-15 0 0.190 0.190 0.195 0.188 0.197 18,400,000 3,544,840 0.1927 0.190 0.190 0.195 0.188 0.197 18,400,000 0.1927 -1.04%
2020-04-14 0 0.192 0.191 0.192 0.188 0.197 19,792,000 3,825,544 0.1933 0.192 0.191 0.192 0.188 0.197 19,792,000 0.1933 2.13%
2020-04-09 0 0.188 0.187 0.189 0.183 0.191 6,536,000 1,219,184 0.1865 0.188 0.187 0.189 0.183 0.191 6,536,000 0.1865 2.17%
2020-04-08 0 0.184 0.184 0.188 0.184 0.198 21,200,000 4,030,792 0.1901 0.184 0.184 0.188 0.184 0.198 21,200,000 0.1901 -6.60%
2020-04-07 0 0.197 0.196 0.197 0.189 0.207 44,504,000 8,841,864 0.1987 0.197 0.196 0.197 0.189 0.207 44,504,000 0.1987 -0.51%
2020-04-06 0 0.198 0.197 0.198 0.181 0.204 86,744,000 16,791,968 0.1936 0.198 0.197 0.198 0.181 0.204 86,744,000 0.1936 6.45%
2020-04-03 0 0.186 0.186 0.187 0.182 0.198 37,516,000 7,169,676 0.1911 0.186 0.186 0.187 0.182 0.198 37,516,000 0.1911 2.20%
2020-04-02 0 0.182 0.181 0.182 0.176 0.185 17,312,000 3,123,592 0.1804 0.182 0.181 0.182 0.176 0.185 17,312,000 0.1804 4.00%
2020-04-01 0 0.175 0.172 0.173 0.172 0.187 37,928,000 6,767,536 0.1784 0.175 0.172 0.173 0.172 0.187 37,928,000 0.1784 0.00%
2020-03-31 0 0.175 0.175 0.177 0.170 0.224 195,008,000 38,127,504 0.1955 0.175 0.175 0.177 0.170 0.224 195,008,000 0.1955 -12.50%
2020-03-30 0 0.200 0.199 0.200 0.154 0.200 367,444,006 64,468,484 0.1755 0.200 0.199 0.200 0.154 0.200 367,444,006 0.1755 34.23%
2020-03-27 0 0.149 0.152 0.153 0.135 0.152 23,240,000 3,323,176 0.1430 0.149 0.152 0.153 0.135 0.152 23,240,000 0.1430 7.19%
2020-03-26 0 0.139 0.137 0.140 0.132 0.142 6,536,000 907,312 0.1388 0.139 0.137 0.140 0.132 0.142 6,536,000 0.1388 -1.42%
2020-03-25 0 0.141 0.139 0.141 0.138 0.145 24,753,923 3,475,057 0.1404 0.141 0.139 0.141 0.138 0.145 24,753,923 0.1404 2.17%
2020-03-24 0 0.138 0.136 0.138 0.135 0.139 34,928,000 4,788,664 0.1371 0.138 0.136 0.138 0.135 0.139 34,928,000 0.1371 2.22%
2020-03-23 0 0.135 0.135 0.138 0.128 0.136 5,680,000 758,712 0.1336 0.135 0.135 0.138 0.128 0.136 5,680,000 0.1336 0.75%
2020-03-20 0 0.134 0.134 0.135 0.132 0.139 23,368,000 3,171,936 0.1357 0.134 0.134 0.135 0.132 0.139 23,368,000 0.1357 3.08%
2020-03-19 0 0.130 0.130 0.131 0.123 0.136 31,408,000 4,084,756 0.1301 0.130 0.130 0.131 0.123 0.136 31,408,000 0.1301 -4.41%
2020-03-18 0 0.136 0.136 0.137 0.135 0.147 33,288,000 4,715,184 0.1416 0.136 0.136 0.137 0.135 0.147 33,288,000 0.1416 -4.90%
2020-03-17 0 0.143 0.142 0.143 0.140 0.146 34,208,000 4,854,528 0.1419 0.143 0.142 0.143 0.140 0.146 34,208,000 0.1419 0.70%
2020-03-16 0 0.142 0.142 0.143 0.141 0.148 9,896,000 1,429,400 0.1444 0.142 0.142 0.143 0.141 0.148 9,896,000 0.1444 -2.07%
2020-03-13 0 0.145 0.144 0.145 0.142 0.152 50,640,000 7,524,640 0.1486 0.145 0.144 0.145 0.142 0.152 50,640,000 0.1486 -3.97%
2020-03-12 0 0.151 0.147 0.152 0.142 0.151 21,112,000 3,127,264 0.1481 0.151 0.147 0.152 0.142 0.151 21,112,000 0.1481 3.42%
2020-03-11 0 0.146 0.145 0.146 0.141 0.150 19,848,000 2,904,856 0.1464 0.146 0.145 0.146 0.141 0.150 19,848,000 0.1464 0.69%
2020-03-10 0 0.145 0.144 0.145 0.141 0.146 23,404,000 3,355,824 0.1434 0.145 0.144 0.145 0.141 0.146 23,404,000 0.1434 -2.03%
2020-03-09 0 0.148 0.146 0.148 0.143 0.153 40,168,000 5,855,896 0.1458 0.148 0.146 0.148 0.143 0.153 40,168,000 0.1458 -2.63%
2020-03-06 0 0.152 0.151 0.152 0.144 0.160 99,392,000 14,830,368 0.1492 0.152 0.151 0.152 0.144 0.160 99,392,000 0.1492 3.40%
2020-03-05 0 0.147 0.147 0.148 0.145 0.149 9,912,000 1,453,368 0.1466 0.147 0.147 0.148 0.145 0.149 9,912,000 0.1466 -1.34%
2020-03-04 0 0.149 0.148 0.150 0.147 0.152 12,160,000 1,813,968 0.1492 0.149 0.148 0.150 0.147 0.152 12,160,000 0.1492 0.68%
2020-03-03 0 0.148 0.148 0.150 0.147 0.153 9,816,000 1,468,048 0.1496 0.148 0.148 0.150 0.147 0.153 9,816,000 0.1496 0.68%
2020-03-02 0 0.147 0.147 0.148 0.144 0.156 43,888,000 6,445,616 0.1469 0.147 0.147 0.148 0.144 0.156 43,888,000 0.1469 -2.65%
2020-02-28 0 0.151 0.150 0.151 0.145 0.160 45,097,202 6,846,131 0.1518 0.151 0.150 0.151 0.145 0.160 45,097,202 0.1518 -3.82%
2020-02-27 0 0.157 0.157 0.158 0.136 0.164 187,945,929 28,228,909 0.1502 0.157 0.157 0.158 0.136 0.164 187,945,929 0.1502 12.95%
2020-02-26 0 0.139 0.139 0.140 0.134 0.147 52,056,000 7,176,920 0.1379 0.139 0.139 0.140 0.134 0.147 52,056,000 0.1379 3.73%
2020-02-25 0 0.134 0.137 0.138 0.131 0.138 37,080,000 5,004,320 0.1350 0.134 0.137 0.138 0.131 0.138 37,080,000 0.1350 -2.90%
2020-02-24 0 0.138 0.136 0.139 0.133 0.143 17,584,000 2,417,904 0.1375 0.138 0.136 0.139 0.133 0.143 17,584,000 0.1375 -0.72%
2020-02-21 0 0.139 0.139 0.140 0.135 0.142 77,232,000 10,704,552 0.1386 0.139 0.139 0.140 0.135 0.142 77,232,000 0.1386 -1.42%
2020-02-20 0 0.141 0.140 0.141 0.135 0.152 63,040,000 9,068,608 0.1439 0.141 0.140 0.141 0.135 0.152 63,040,000 0.1439 3.68%
2020-02-19 0 0.136 0.136 0.137 0.135 0.138 13,456,000 1,830,840 0.1361 0.136 0.136 0.137 0.135 0.138 13,456,000 0.1361 -0.73%
2020-02-18 0 0.137 0.136 0.138 0.134 0.138 9,520,000 1,288,368 0.1353 0.137 0.136 0.138 0.134 0.138 9,520,000 0.1353 0.00%
2020-02-17 0 0.137 0.137 0.138 0.135 0.140 14,968,000 2,035,288 0.1360 0.137 0.137 0.138 0.135 0.140 14,968,000 0.1360 1.48%
2020-02-14 0 0.135 0.135 0.136 0.135 0.140 11,944,000 1,632,448 0.1367 0.135 0.135 0.136 0.135 0.140 11,944,000 0.1367 -2.88%
2020-02-13 0 0.139 0.138 0.139 0.136 0.142 26,104,000 3,625,142 0.1389 0.139 0.138 0.139 0.136 0.142 26,104,000 0.1389 -1.42%
2020-02-12 0 0.141 0.140 0.141 0.137 0.143 42,136,000 5,905,392 0.1402 0.141 0.140 0.141 0.137 0.143 42,136,000 0.1402 -1.40%
2020-02-11 0 0.143 0.143 0.144 0.141 0.149 31,408,000 4,542,752 0.1446 0.143 0.143 0.144 0.141 0.149 31,408,000 0.1446 -2.05%
2020-02-10 0 0.146 0.144 0.147 0.143 0.150 12,552,000 1,814,992 0.1446 0.146 0.144 0.147 0.143 0.150 12,552,000 0.1446 -1.35%
2020-02-07 0 0.148 0.147 0.148 0.143 0.151 25,064,000 3,683,976 0.1470 0.148 0.147 0.148 0.143 0.151 25,064,000 0.1470 0.68%
2020-02-06 0 0.147 0.147 0.150 0.146 0.155 86,188,000 12,689,284 0.1472 0.147 0.147 0.150 0.146 0.155 86,188,000 0.1472 -2.65%
2020-02-05 0 0.151 0.148 0.151 0.149 0.171 182,848,000 29,121,264 0.1593 0.151 0.148 0.151 0.149 0.171 182,848,000 0.1593 -6.79%
2020-02-04 0 0.162 0.162 0.163 0.118 0.174 267,556,000 36,911,672 0.1380 0.162 0.162 0.163 0.118 0.174 267,556,000 0.1380 19.12%
2020-02-03 0 0.136 0.135 0.136 0.127 0.145 94,464,000 13,029,312 0.1379 0.136 0.135 0.136 0.127 0.145 94,464,000 0.1379 -0.73%
2020-01-31 0 0.137 0.137 0.138 0.131 0.143 55,700,000 7,594,020 0.1363 0.137 0.137 0.138 0.131 0.143 55,700,000 0.1363 -1.44%
2020-01-30 0 0.139 0.136 0.140 0.130 0.154 56,704,000 7,993,728 0.1410 0.139 0.136 0.140 0.130 0.154 56,704,000 0.1410 -10.32%
2020-01-29 0 0.155 0.154 0.155 0.150 0.180 45,104,000 7,150,024 0.1585 0.155 0.154 0.155 0.150 0.180 45,104,000 0.1585 -14.36%
2020-01-24 0 0.181 0.181 0.183 0.179 0.199 64,794,000 12,405,614 0.1915 0.181 0.181 0.183 0.179 0.199 64,794,000 0.1915 -1.63%
2020-01-23 0 0.184 0.183 0.184 0.177 0.250 316,656,000 62,073,180 0.1960 0.184 0.183 0.184 0.177 0.250 316,656,000 0.1960 9.52%
2020-01-22 0 0.168 0.168 0.169 0.167 0.170 3,248,000 549,944 0.1693 0.168 0.168 0.169 0.167 0.170 3,248,000 0.1693 0.00%
2020-01-21 0 0.168 0.166 0.167 0.166 0.173 7,848,000 1,318,776 0.1680 0.168 0.166 0.167 0.166 0.173 7,848,000 0.1680 -3.45%
2020-01-20 0 0.174 0.173 0.174 0.165 0.175 141,160,000 23,984,808 0.1699 0.174 0.173 0.174 0.165 0.175 141,160,000 0.1699 5.45%
2020-01-17 0 0.165 0.165 0.166 0.164 0.169 69,536,000 11,563,576 0.1663 0.165 0.165 0.166 0.164 0.169 69,536,000 0.1663 -1.79%
2020-01-16 0 0.168 0.166 0.169 0.166 0.170 55,936,000 9,388,816 0.1678 0.168 0.166 0.169 0.166 0.170 55,936,000 0.1678 -0.59%
2020-01-15 0 0.169 0.167 0.169 0.166 0.174 17,488,000 2,948,736 0.1686 0.169 0.167 0.169 0.166 0.174 17,488,000 0.1686 0.00%
2020-01-14 0 0.169 0.169 0.171 0.165 0.174 71,360,000 12,092,944 0.1695 0.169 0.169 0.171 0.165 0.174 71,360,000 0.1695 1.20%
2020-01-13 0 0.167 0.164 0.167 0.163 0.172 21,224,000 3,561,296 0.1678 0.167 0.164 0.167 0.163 0.172 21,224,000 0.1678 2.45%
2020-01-10 0 0.163 0.162 0.163 0.159 0.167 94,760,000 15,303,544 0.1615 0.163 0.162 0.163 0.159 0.167 94,760,000 0.1615 0.00%
2020-01-09 0 0.163 0.162 0.163 0.159 0.169 11,256,000 1,822,440 0.1619 0.163 0.162 0.163 0.159 0.169 11,256,000 0.1619 -2.40%
2020-01-08 0 0.167 0.164 0.167 0.161 0.174 91,736,000 15,408,592 0.1680 0.167 0.164 0.167 0.161 0.174 91,736,000 0.1680 -2.34%
2020-01-07 0 0.171 0.170 0.172 0.163 0.185 128,400,000 22,331,576 0.1739 0.171 0.170 0.172 0.163 0.185 128,400,000 0.1739 -1.16%
2020-01-06 0 0.173 0.173 0.174 0.153 0.174 149,544,000 25,016,256 0.1673 0.173 0.173 0.174 0.153 0.174 149,544,000 0.1673 8.81%
2020-01-03 0 0.159 0.159 0.161 0.149 0.162 73,048,000 11,351,000 0.1554 0.159 0.159 0.161 0.149 0.162 73,048,000 0.1554 5.30%
2020-01-02 0 0.151 0.149 0.150 0.146 0.153 76,984,000 11,497,312 0.1493 0.151 0.149 0.150 0.146 0.153 76,984,000 0.1493 0.67%
2019-12-31 0 0.150 0.149 0.151 0.148 0.154 47,248,000 7,104,672 0.1504 0.150 0.149 0.151 0.148 0.154 47,248,000 0.1504 0.67%
2019-12-30 0 0.149 0.149 0.150 0.148 0.154 9,576,000 1,440,352 0.1504 0.149 0.149 0.150 0.148 0.154 9,576,000 0.1504 -1.32%
2019-12-27 0 0.151 0.151 0.152 0.150 0.153 22,696,000 3,419,112 0.1506 0.151 0.151 0.152 0.150 0.153 22,696,000 0.1506 -1.31%
2019-12-24 0 0.153 0.152 0.153 0.151 0.157 5,688,000 878,128 0.1544 0.153 0.152 0.153 0.151 0.157 5,688,000 0.1544 -1.92%
2019-12-23 0 0.156 0.156 0.157 0.154 0.164 70,528,000 11,196,112 0.1587 0.156 0.156 0.157 0.154 0.164 70,528,000 0.1587 -2.50%
2019-12-20 0 0.160 0.160 0.164 0.148 0.173 37,280,000 6,179,864 0.1658 0.160 0.160 0.164 0.148 0.173 37,280,000 0.1658 0.63%
2019-12-19 0 0.159 0.159 0.160 0.157 0.167 7,784,000 1,246,400 0.1601 0.159 0.159 0.160 0.157 0.167 7,784,000 0.1601 -2.45%
2019-12-18 0 0.163 0.163 0.164 0.161 0.168 7,471,000 1,228,274 0.1644 0.163 0.163 0.164 0.161 0.168 7,471,000 0.1644 -2.40%
2019-12-17 0 0.167 0.166 0.167 0.166 0.169 7,400,000 1,236,800 0.1671 0.167 0.166 0.167 0.166 0.169 7,400,000 0.1671 0.00%
2019-12-16 0 0.167 0.167 0.168 0.167 0.171 4,016,000 677,672 0.1687 0.167 0.167 0.168 0.167 0.171 4,016,000 0.1687 -1.76%
2019-12-13 0 0.170 0.169 0.170 0.167 0.173 29,656,000 4,970,872 0.1676 0.170 0.169 0.170 0.167 0.173 29,656,000 0.1676 -0.58%
2019-12-12 0 0.171 0.171 0.173 0.168 0.173 1,976,000 336,512 0.1703 0.171 0.171 0.173 0.168 0.173 1,976,000 0.1703 1.18%
2019-12-11 0 0.169 0.169 0.170 0.166 0.173 3,776,000 639,568 0.1694 0.169 0.169 0.170 0.166 0.173 3,776,000 0.1694 0.00%
2019-12-10 0 0.169 0.169 0.170 0.168 0.176 7,264,000 1,240,384 0.1708 0.169 0.169 0.170 0.168 0.176 7,264,000 0.1708 -4.52%
2019-12-09 0 0.177 0.177 0.180 0.176 0.186 7,665,000 1,364,020 0.1780 0.177 0.177 0.180 0.176 0.186 7,665,000 0.1780 0.57%
2019-12-06 0 0.176 0.176 0.179 0.176 0.181 2,344,000 415,928 0.1774 0.176 0.176 0.179 0.176 0.181 2,344,000 0.1774 -0.56%
2019-12-05 0 0.177 0.177 0.180 0.176 0.185 5,152,000 919,976 0.1786 0.177 0.177 0.180 0.176 0.185 5,152,000 0.1786 0.57%
2019-12-04 0 0.176 0.176 0.179 0.175 0.183 2,360,000 417,616 0.1770 0.176 0.176 0.179 0.175 0.183 2,360,000 0.1770 0.00%
2019-12-03 0 0.176 0.176 0.179 0.175 0.190 5,648,000 1,013,320 0.1794 0.176 0.176 0.179 0.175 0.190 5,648,000 0.1794 -2.22%
2019-12-02 0 0.180 0.178 0.181 0.176 0.182 6,816,000 1,225,472 0.1798 0.180 0.178 0.181 0.176 0.182 6,816,000 0.1798 2.86%
2019-11-29 0 0.175 0.175 0.177 0.175 0.179 3,480,000 615,056 0.1767 0.175 0.175 0.177 0.175 0.179 3,480,000 0.1767 -1.13%
2019-11-28 0 0.177 0.174 0.178 0.170 0.179 8,459,000 1,477,503 0.1747 0.177 0.174 0.178 0.170 0.179 8,459,000 0.1747 0.57%
2019-11-27 0 0.176 0.175 0.177 0.175 0.179 5,496,000 969,880 0.1765 0.176 0.175 0.177 0.175 0.179 5,496,000 0.1765 1.73%
2019-11-26 0 0.173 0.173 0.174 0.167 0.181 11,616,000 2,035,032 0.1752 0.173 0.173 0.174 0.167 0.181 11,616,000 0.1752 3.59%
2019-11-25 0 0.167 0.167 0.169 0.167 0.171 6,448,000 1,088,240 0.1688 0.167 0.167 0.169 0.167 0.171 6,448,000 0.1688 -1.18%
2019-11-22 0 0.169 0.169 0.170 0.169 0.172 2,704,000 460,912 0.1705 0.169 0.169 0.170 0.169 0.172 2,704,000 0.1705 -1.74%
2019-11-21 0 0.172 0.172 0.173 0.167 0.180 7,256,000 1,257,080 0.1732 0.172 0.172 0.173 0.167 0.180 7,256,000 0.1732 -1.15%
2019-11-20 0 0.174 0.173 0.174 0.171 0.177 3,288,000 569,792 0.1733 0.174 0.173 0.174 0.171 0.177 3,288,000 0.1733 -1.69%
2019-11-19 0 0.177 0.175 0.178 0.162 0.188 15,720,000 2,765,096 0.1759 0.177 0.175 0.178 0.162 0.188 15,720,000 0.1759 9.26%
2019-11-18 0 0.162 0.161 0.162 0.162 0.167 7,128,000 1,165,544 0.1635 0.162 0.161 0.162 0.162 0.167 7,128,000 0.1635 -3.57%
2019-11-15 0 0.168 0.168 0.169 0.166 0.196 9,624,000 1,627,136 0.1691 0.168 0.168 0.169 0.166 0.196 9,624,000 0.1691 1.20%
2019-11-14 0 0.166 0.166 0.167 0.162 0.171 6,472,000 1,081,144 0.1670 0.166 0.166 0.167 0.162 0.171 6,472,000 0.1670 -2.35%
2019-11-13 0 0.170 0.169 0.170 0.167 0.174 3,272,000 553,272 0.1691 0.170 0.169 0.170 0.167 0.174 3,272,000 0.1691 -2.30%
2019-11-12 0 0.174 0.173 0.174 0.170 0.182 14,320,000 2,494,672 0.1742 0.174 0.173 0.174 0.170 0.182 14,320,000 0.1742 -4.40%
2019-11-11 0 0.182 0.181 0.182 0.179 0.187 9,968,000 1,804,424 0.1810 0.182 0.181 0.182 0.179 0.187 9,968,000 0.1810 -2.67%
2019-11-08 0 0.187 0.186 0.190 0.183 0.197 18,092,000 3,411,000 0.1885 0.187 0.186 0.190 0.183 0.197 18,092,000 0.1885 -4.10%
2019-11-07 0 0.195 0.194 0.196 0.194 0.200 9,760,000 1,918,376 0.1966 0.195 0.194 0.196 0.194 0.200 9,760,000 0.1966 -2.50%
2019-11-06 0 0.200 0.199 0.200 0.197 0.204 6,648,000 1,326,464 0.1995 0.200 0.199 0.200 0.197 0.204 6,648,000 0.1995 0.00%
2019-11-05 0 0.200 0.200 0.201 0.197 0.202 9,192,000 1,835,360 0.1997 0.200 0.200 0.201 0.197 0.202 9,192,000 0.1997 -2.44%
2019-11-04 0 0.205 0.203 0.205 0.201 0.222 4,952,000 1,009,408 0.2038 0.205 0.203 0.205 0.201 0.222 4,952,000 0.2038 0.00%
2019-11-01 0 0.205 0.205 0.206 0.200 0.207 3,496,000 716,880 0.2051 0.205 0.205 0.206 0.200 0.207 3,496,000 0.2051 0.99%
2019-10-31 0 0.203 0.203 0.204 0.202 0.240 28,896,000 5,966,952 0.2065 0.203 0.203 0.204 0.202 0.240 28,896,000 0.2065 1.00%
2019-10-30 0 0.201 0.201 0.205 0.201 0.209 5,112,000 1,042,544 0.2039 0.201 0.201 0.205 0.201 0.209 5,112,000 0.2039 -1.95%
2019-10-29 0 0.205 0.204 0.205 0.203 0.207 2,640,000 539,944 0.2045 0.205 0.204 0.205 0.203 0.207 2,640,000 0.2045 0.00%
2019-10-28 0 0.205 0.205 0.208 0.203 0.212 9,480,000 1,957,320 0.2065 0.205 0.205 0.208 0.203 0.212 9,480,000 0.2065 0.99%
2019-10-25 0 0.203 0.203 0.204 0.200 0.207 7,424,000 1,504,064 0.2026 0.203 0.203 0.204 0.200 0.207 7,424,000 0.2026 1.50%
2019-10-24 0 0.200 0.200 0.201 0.199 0.207 7,384,000 1,486,856 0.2014 0.200 0.200 0.201 0.199 0.207 7,384,000 0.2014 -0.50%
2019-10-23 0 0.201 0.201 0.202 0.198 0.211 13,096,000 2,653,752 0.2026 0.201 0.201 0.202 0.198 0.211 13,096,000 0.2026 -0.99%
2019-10-22 0 0.203 0.203 0.204 0.195 0.220 35,848,000 7,274,736 0.2029 0.203 0.203 0.204 0.195 0.220 35,848,000 0.2029 -4.69%
2019-10-21 0 0.213 0.213 0.215 0.207 0.235 28,336,000 6,189,576 0.2184 0.213 0.213 0.215 0.207 0.235 28,336,000 0.2184 -6.99%
2019-10-18 0 0.229 0.228 0.229 0.228 0.234 6,200,000 1,431,424 0.2309 0.229 0.228 0.229 0.228 0.234 6,200,000 0.2309 -2.97%
2019-10-17 0 0.236 0.235 0.236 0.233 0.240 5,648,000 1,328,864 0.2353 0.236 0.235 0.236 0.233 0.240 5,648,000 0.2353 -0.42%
2019-10-16 0 0.237 0.237 0.240 0.235 0.245 10,904,000 2,608,808 0.2393 0.237 0.237 0.240 0.235 0.245 10,904,000 0.2393 -3.27%
2019-10-15 0 0.245 0.244 0.246 0.242 0.250 9,224,000 2,280,440 0.2472 0.245 0.244 0.246 0.242 0.250 9,224,000 0.2472 0.00%
2019-10-14 0 0.245 0.245 0.246 0.241 0.249 14,976,000 3,684,680 0.2460 0.245 0.245 0.246 0.241 0.249 14,976,000 0.2460 -1.61%
2019-10-11 0 0.249 0.248 0.250 0.248 0.265 27,704,000 7,022,872 0.2535 0.249 0.248 0.250 0.248 0.265 27,704,000 0.2535 0.40%
2019-10-10 0 0.248 0.247 0.250 0.245 0.255 13,128,000 3,256,088 0.2480 0.248 0.247 0.250 0.245 0.255 13,128,000 0.2480 -0.80%
2019-10-09 0 0.250 0.250 0.255 0.238 0.255 20,696,000 5,138,184 0.2483 0.250 0.250 0.255 0.238 0.255 20,696,000 0.2483 1.63%
2019-10-08 0 0.246 0.245 0.246 0.240 0.255 34,384,000 8,519,992 0.2478 0.246 0.245 0.246 0.240 0.255 34,384,000 0.2478 0.00%
2019-10-04 0 0.246 0.245 0.248 0.232 0.255 79,742,000 19,533,614 0.2450 0.246 0.245 0.248 0.232 0.255 79,742,000 0.2450 8.85%
2019-10-03 0 0.226 0.225 0.226 0.223 0.231 8,302,798 1,876,592 0.2260 0.226 0.225 0.226 0.223 0.231 8,302,798 0.2260 -2.16%
2019-10-02 0 0.231 0.230 0.231 0.229 0.237 12,064,000 2,797,552 0.2319 0.231 0.230 0.231 0.229 0.237 12,064,000 0.2319 -0.43%
2019-09-30 0 0.232 0.233 0.234 0.216 0.235 20,608,000 4,651,832 0.2257 0.232 0.233 0.234 0.216 0.235 20,608,000 0.2257 4.50%
2019-09-27 0 0.222 0.221 0.222 0.217 0.225 13,480,000 2,975,744 0.2208 0.222 0.221 0.222 0.217 0.225 13,480,000 0.2208 -1.33%
2019-09-26 0 0.225 0.224 0.225 0.222 0.242 18,856,000 4,288,024 0.2274 0.225 0.224 0.225 0.222 0.242 18,856,000 0.2274 -1.75%
2019-09-25 0 0.229 0.229 0.230 0.225 0.236 13,208,000 3,041,368 0.2303 0.229 0.229 0.230 0.225 0.236 13,208,000 0.2303 -0.87%
2019-09-24 0 0.231 0.232 0.234 0.222 0.265 119,906,000 29,217,488 0.2437 0.231 0.232 0.234 0.222 0.265 119,906,000 0.2437 -3.75%
2019-09-23 0 0.240 0.240 0.242 0.219 0.248 40,983,000 9,701,800 0.2367 0.240 0.240 0.242 0.219 0.248 40,983,000 0.2367 6.19%
2019-09-20 0 0.226 0.222 0.223 0.220 0.234 74,992,000 16,957,696 0.2261 0.226 0.222 0.223 0.220 0.234 74,992,000 0.2261 1.35%
2019-09-19 0 0.223 0.223 0.225 0.220 0.226 6,600,000 1,475,696 0.2236 0.223 0.223 0.225 0.220 0.226 6,600,000 0.2236 0.45%
2019-09-18 0 0.222 0.222 0.224 0.220 0.234 14,856,000 3,339,672 0.2248 0.222 0.222 0.224 0.220 0.234 14,856,000 0.2248 -2.63%
2019-09-17 0 0.228 0.225 0.228 0.213 0.237 14,456,000 3,272,256 0.2264 0.228 0.225 0.228 0.213 0.237 14,456,000 0.2264 2.70%
2019-09-16 0 0.222 0.221 0.222 0.220 0.231 10,544,000 2,356,744 0.2235 0.222 0.221 0.222 0.220 0.231 10,544,000 0.2235 -4.31%
2019-09-13 0 0.232 0.229 0.232 0.225 0.240 9,792,000 2,253,680 0.2302 0.232 0.229 0.232 0.225 0.240 9,792,000 0.2302 -3.33%
2019-09-12 0 0.240 0.236 0.240 0.225 0.243 37,256,000 8,787,376 0.2359 0.240 0.236 0.240 0.225 0.243 37,256,000 0.2359 5.26%
2019-09-11 0 0.228 0.226 0.228 0.223 0.255 66,708,000 15,796,528 0.2368 0.228 0.226 0.228 0.223 0.255 66,708,000 0.2368 -7.32%
2019-09-10 0 0.246 0.244 0.245 0.194 0.250 124,976,000 28,188,016 0.2255 0.246 0.244 0.245 0.194 0.250 124,976,000 0.2255 20.59%
2019-09-09 0 0.204 0.203 0.204 0.198 0.242 63,968,000 13,664,824 0.2136 0.204 0.203 0.204 0.198 0.242 63,968,000 0.2136 -12.45%
2019-09-06 0 0.233 0.233 0.234 0.225 0.255 62,376,000 14,871,776 0.2384 0.233 0.233 0.234 0.225 0.255 62,376,000 0.2384 -6.80%
2019-09-05 0 0.250 0.249 0.250 0.232 0.275 128,808,000 32,579,816 0.2529 0.250 0.249 0.250 0.232 0.275 128,808,000 0.2529 1.21%
2019-09-04 0 0.247 0.247 0.248 0.191 0.285 447,180,000 109,979,748 0.2459 0.247 0.247 0.248 0.191 0.285 447,180,000 0.2459 24.75%
2019-09-03 0 0.198 0.199 0.200 0.155 0.203 86,120,000 15,156,712 0.1760 0.198 0.199 0.200 0.155 0.203 86,120,000 0.1760 26.11%
2019-09-02 0 0.157 0.156 0.157 0.141 0.158 21,736,000 3,227,120 0.1485 0.157 0.156 0.157 0.141 0.158 21,736,000 0.1485 11.35%
2019-08-30 0 0.141 0.141 0.142 0.135 0.145 18,632,000 2,628,688 0.1411 0.141 0.141 0.142 0.135 0.145 18,632,000 0.1411 0.71%
2019-08-29 0 0.140 0.136 0.140 0.134 0.142 12,816,304 1,766,777 0.1379 0.140 0.136 0.140 0.134 0.142 12,816,304 0.1379 0.72%
2019-08-28 0 0.139 0.138 0.139 0.138 0.142 3,472,000 483,536 0.1393 0.139 0.138 0.139 0.138 0.142 3,472,000 0.1393 -2.80%
2019-08-27 0 0.143 0.140 0.143 0.129 0.150 35,984,000 5,049,952 0.1403 0.143 0.140 0.143 0.129 0.150 35,984,000 0.1403 7.52%
2019-08-26 0 0.133 0.131 0.134 0.123 0.135 9,960,000 1,249,520 0.1255 0.133 0.131 0.134 0.123 0.135 9,960,000 0.1255 0.00%
2019-08-23 0 0.133 0.131 0.132 0.132 0.137 4,048,000 546,720 0.1351 0.133 0.131 0.132 0.132 0.137 4,048,000 0.1351 -2.92%
2019-08-22 0 0.137 0.133 0.137 0.127 0.140 17,000,000 2,245,616 0.1321 0.137 0.133 0.137 0.127 0.140 17,000,000 0.1321 -2.84%
2019-08-21 0 0.141 0.137 0.141 0.135 0.144 3,512,000 488,664 0.1391 0.141 0.137 0.141 0.135 0.144 3,512,000 0.1391 0.00%
2019-08-20 0 0.141 0.137 0.141 0.133 0.147 13,144,000 1,826,560 0.1390 0.141 0.137 0.141 0.133 0.147 13,144,000 0.1390 -0.70%
2019-08-19 0 0.142 0.140 0.142 0.114 0.152 63,400,000 8,229,072 0.1298 0.142 0.140 0.142 0.114 0.152 63,400,000 0.1298 10.08%
2019-08-16 0 0.129 0.128 0.129 0.126 0.160 31,608,000 4,405,016 0.1394 0.129 0.128 0.129 0.126 0.160 31,608,000 0.1394 -14.57%
2019-08-15 0 0.151 0.150 0.151 0.149 0.151 2,656,000 398,736 0.1501 0.151 0.150 0.151 0.149 0.151 2,656,000 0.1501 1.34%
2019-08-14 0 0.149 0.147 0.150 0.149 0.157 5,384,000 822,432 0.1528 0.149 0.147 0.150 0.149 0.157 5,384,000 0.1528 -1.32%
2019-08-13 0 0.151 0.150 0.151 0.150 0.155 2,056,000 313,592 0.1525 0.151 0.150 0.151 0.150 0.155 2,056,000 0.1525 -3.21%
2019-08-12 0 0.156 0.156 0.157 0.156 0.174 4,192,000 661,696 0.1578 0.156 0.156 0.157 0.156 0.174 4,192,000 0.1578 -2.50%
2019-08-09 0 0.160 0.160 0.161 0.158 0.175 6,570,000 1,072,180 0.1632 0.160 0.160 0.161 0.158 0.175 6,570,000 0.1632 1.27%
2019-08-08 0 0.158 0.157 0.158 0.153 0.162 3,304,000 520,360 0.1575 0.158 0.157 0.158 0.153 0.162 3,304,000 0.1575 3.95%
2019-08-07 0 0.152 0.151 0.152 0.150 0.156 3,776,000 573,704 0.1519 0.152 0.151 0.152 0.150 0.156 3,776,000 0.1519 -1.94%
2019-08-06 0 0.155 0.155 0.158 0.147 0.160 6,784,000 1,037,656 0.1530 0.155 0.155 0.158 0.147 0.160 6,784,000 0.1530 -4.91%
2019-08-05 0 0.163 0.161 0.163 0.160 0.166 8,200,000 1,326,056 0.1617 0.163 0.161 0.163 0.160 0.166 8,200,000 0.1617 -4.12%
2019-08-02 0 0.170 0.170 0.172 0.160 0.177 10,904,000 1,861,904 0.1708 0.170 0.170 0.172 0.160 0.177 10,904,000 0.1708 -4.49%
2019-08-01 0 0.178 0.178 0.179 0.176 0.180 1,464,000 260,152 0.1777 0.178 0.178 0.179 0.176 0.180 1,464,000 0.1777 -1.66%
2019-07-31 0 0.181 0.179 0.182 0.179 0.181 2,376,000 426,952 0.1797 0.181 0.179 0.182 0.179 0.181 2,376,000 0.1797 0.56%
2019-07-30 0 0.180 0.180 0.182 0.179 0.182 3,988,000 717,416 0.1799 0.180 0.180 0.182 0.179 0.182 3,988,000 0.1799 0.00%
2019-07-29 0 0.180 0.180 0.182 0.180 0.184 7,496,000 1,350,528 0.1802 0.180 0.180 0.182 0.180 0.184 7,496,000 0.1802 0.00%
2019-07-26 0 0.180 0.180 0.181 0.179 0.181 4,032,000 724,848 0.1798 0.180 0.180 0.181 0.179 0.181 4,032,000 0.1798 0.00%
2019-07-25 0 0.180 0.178 0.181 0.177 0.185 6,648,000 1,196,192 0.1799 0.180 0.178 0.181 0.177 0.185 6,648,000 0.1799 0.56%
2019-07-24 0 0.179 0.179 0.181 0.178 0.185 3,800,000 691,000 0.1818 0.179 0.179 0.181 0.178 0.185 3,800,000 0.1818 -1.10%
2019-07-23 0 0.181 0.180 0.181 0.176 0.182 3,816,000 682,576 0.1789 0.181 0.180 0.181 0.176 0.182 3,816,000 0.1789 0.56%
2019-07-22 0 0.180 0.178 0.183 0.174 0.187 4,200,000 768,128 0.1829 0.180 0.178 0.183 0.174 0.187 4,200,000 0.1829 0.00%
2019-07-19 0 0.180 0.180 0.182 0.179 0.184 5,528,000 1,000,584 0.1810 0.180 0.180 0.182 0.179 0.184 5,528,000 0.1810 -1.64%
2019-07-18 0 0.183 0.182 0.185 0.175 0.187 6,784,000 1,221,704 0.1801 0.183 0.182 0.185 0.175 0.187 6,784,000 0.1801 -2.14%
2019-07-17 0 0.187 0.185 0.187 0.186 0.197 16,040,000 3,025,888 0.1886 0.187 0.185 0.187 0.186 0.197 16,040,000 0.1886 -2.09%
2019-07-16 0 0.191 0.191 0.192 0.175 0.200 23,744,000 4,461,576 0.1879 0.191 0.191 0.192 0.175 0.200 23,744,000 0.1879 6.11%
2019-07-15 0 0.180 0.180 0.181 0.171 0.187 7,576,000 1,340,640 0.1770 0.180 0.180 0.181 0.171 0.187 7,576,000 0.1770 1.12%
2019-07-12 0 0.178 0.178 0.179 0.138 0.191 61,678,000 10,585,106 0.1716 0.178 0.178 0.179 0.138 0.191 61,678,000 0.1716 9.88%
2019-07-11 0 0.162 0.162 0.164 0.162 0.178 44,244,000 7,521,184 0.1700 0.162 0.162 0.164 0.162 0.178 44,244,000 0.1700 -9.50%
2019-07-10 0 0.179 0.178 0.179 0.175 0.196 36,440,000 6,583,904 0.1807 0.179 0.178 0.179 0.175 0.196 36,440,000 0.1807 -6.77%
2019-07-09 0 0.192 0.191 0.192 0.189 0.199 21,848,000 4,207,216 0.1926 0.192 0.191 0.192 0.189 0.199 21,848,000 0.1926 -2.54%
2019-07-08 0 0.197 0.194 0.197 0.191 0.205 24,696,000 4,827,552 0.1955 0.197 0.194 0.197 0.191 0.205 24,696,000 0.1955 -3.90%
2019-07-05 0 0.205 0.204 0.205 0.202 0.208 15,170,200 3,109,789 0.2050 0.205 0.204 0.205 0.202 0.208 15,170,200 0.2050 -0.49%
2019-07-04 0 0.206 0.206 0.207 0.202 0.215 12,944,000 2,691,552 0.2079 0.206 0.206 0.207 0.202 0.215 12,944,000 0.2079 0.49%
2019-07-03 0 0.205 0.204 0.208 0.204 0.220 30,392,000 6,333,392 0.2084 0.205 0.204 0.208 0.204 0.220 30,392,000 0.2084 -6.82%
2019-07-02 0 0.220 0.220 0.221 0.210 0.235 30,408,000 6,809,304 0.2239 0.220 0.220 0.221 0.210 0.235 30,408,000 0.2239 4.76%
2019-06-28 0 0.210 0.209 0.210 0.207 0.224 22,048,000 4,700,616 0.2132 0.210 0.209 0.210 0.207 0.224 22,048,000 0.2132 -4.55%
2019-06-27 0 0.220 0.220 0.221 0.210 0.245 129,104,000 28,960,784 0.2243 0.220 0.220 0.221 0.210 0.245 129,104,000 0.2243 15.18%
2019-06-26 0 0.191 0.190 0.191 0.135 0.244 307,366,000 60,622,574 0.1972 0.191 0.190 0.191 0.135 0.244 307,366,000 0.1972 -39.37%
2019-06-25 0 0.315 0.315 0.320 0.305 0.345 66,520,000 21,263,040 0.3196 0.315 0.315 0.320 0.305 0.345 66,520,000 0.3196 -7.35%
2019-06-24 0 0.340 0.340 0.345 0.340 0.350 6,824,000 2,351,200 0.3445 0.340 0.340 0.345 0.340 0.350 6,824,000 0.3445 -1.45%
2019-06-21 0 0.345 0.340 0.345 0.335 0.345 6,712,000 2,279,960 0.3397 0.345 0.340 0.345 0.335 0.345 6,712,000 0.3397 0.00%
2019-06-20 0 0.345 0.340 0.345 0.340 0.355 16,576,000 5,722,120 0.3452 0.345 0.340 0.345 0.340 0.355 16,576,000 0.3452 1.47%
2019-06-19 0 0.340 0.340 0.345 0.340 0.360 14,776,000 5,136,440 0.3476 0.340 0.340 0.345 0.340 0.360 14,776,000 0.3476 1.49%
2019-06-18 0 0.335 0.335 0.340 0.335 0.340 3,864,000 1,303,040 0.3372 0.335 0.335 0.340 0.335 0.340 3,864,000 0.3372 -1.47%
2019-06-17 0 0.340 0.335 0.340 0.335 0.350 5,072,000 1,725,760 0.3403 0.340 0.335 0.340 0.335 0.350 5,072,000 0.3403 0.00%
2019-06-14 0 0.340 0.340 0.345 0.335 0.350 9,088,000 3,094,400 0.3405 0.340 0.340 0.345 0.335 0.350 9,088,000 0.3405 -1.45%
2019-06-13 0 0.345 0.340 0.345 0.345 0.360 6,000,000 2,100,960 0.3502 0.345 0.340 0.345 0.345 0.360 6,000,000 0.3502 -2.82%
2019-06-12 0 0.355 0.350 0.355 0.340 0.360 15,112,000 5,285,760 0.3498 0.355 0.350 0.355 0.340 0.360 15,112,000 0.3498 4.41%
2019-06-11 0 0.340 0.340 0.345 0.335 0.360 24,944,000 8,552,840 0.3429 0.340 0.340 0.345 0.335 0.360 24,944,000 0.3429 -5.56%
2019-06-10 0 0.360 0.355 0.360 0.355 0.380 19,624,000 7,133,000 0.3635 0.360 0.355 0.360 0.355 0.380 19,624,000 0.3635 -4.00%
2019-06-06 0 0.375 0.375 0.380 0.370 0.385 10,272,000 3,879,080 0.3776 0.375 0.375 0.380 0.370 0.385 10,272,000 0.3776 -1.32%
2019-06-05 0 0.380 0.375 0.380 0.365 0.385 14,800,000 5,537,920 0.3742 0.380 0.375 0.380 0.365 0.385 14,800,000 0.3742 4.11%
2019-06-04 0 0.365 0.365 0.370 0.355 0.375 17,264,000 6,335,840 0.3670 0.365 0.365 0.370 0.355 0.375 17,264,000 0.3670 1.39%
2019-06-03 0 0.360 0.360 0.365 0.355 0.420 95,440,000 36,953,200 0.3872 0.360 0.360 0.365 0.355 0.420 95,440,000 0.3872 -5.26%
2019-05-31 0 0.380 0.375 0.380 0.350 0.385 72,512,000 26,932,520 0.3714 0.380 0.375 0.380 0.350 0.385 72,512,000 0.3714 8.57%
2019-05-30 0 0.350 0.345 0.350 0.305 0.360 30,544,000 10,376,760 0.3397 0.350 0.345 0.350 0.305 0.360 30,544,000 0.3397 11.11%
2019-05-29 0 0.315 0.315 0.320 0.315 0.330 14,952,000 4,758,560 0.3183 0.315 0.315 0.320 0.315 0.330 14,952,000 0.3183 -4.55%
2019-05-28 0 0.330 0.325 0.330 0.325 0.340 12,440,000 4,149,240 0.3335 0.330 0.325 0.330 0.325 0.340 12,440,000 0.3335 -2.94%
2019-05-27 0 0.340 0.335 0.340 0.325 0.345 17,432,000 5,890,680 0.3379 0.340 0.335 0.340 0.325 0.345 17,432,000 0.3379 -1.45%
2019-05-24 0 0.345 0.335 0.345 0.335 0.345 13,168,000 4,451,920 0.3381 0.345 0.335 0.345 0.335 0.345 13,168,000 0.3381 0.00%
2019-05-23 0 0.345 0.340 0.345 0.340 0.350 13,088,000 4,538,600 0.3468 0.345 0.340 0.345 0.340 0.350 13,088,000 0.3468 -1.43%
2019-05-22 0 0.350 0.345 0.350 0.340 0.350 9,872,000 3,400,160 0.3444 0.350 0.345 0.350 0.340 0.350 9,872,000 0.3444 1.45%
2019-05-21 0 0.345 0.345 0.350 0.345 0.355 7,984,000 2,782,120 0.3485 0.345 0.345 0.350 0.345 0.355 7,984,000 0.3485 -1.43%
2019-05-20 0 0.350 0.345 0.350 0.345 0.360 22,464,000 7,868,960 0.3503 0.350 0.345 0.350 0.345 0.360 22,464,000 0.3503 1.45%
2019-05-17 0 0.345 0.340 0.345 0.330 0.345 13,580,000 4,563,360 0.3360 0.345 0.340 0.345 0.330 0.345 13,580,000 0.3360 0.00%
2019-05-16 0 0.345 0.345 0.350 0.340 0.350 8,746,000 2,997,980 0.3428 0.345 0.345 0.350 0.340 0.350 8,746,000 0.3428 -1.43%
2019-05-15 0 0.350 0.345 0.350 0.340 0.365 12,256,000 4,280,360 0.3492 0.350 0.345 0.350 0.340 0.365 12,256,000 0.3492 2.94%
2019-05-14 0 0.340 0.340 0.345 0.340 0.355 14,128,000 4,838,520 0.3425 0.340 0.340 0.345 0.340 0.355 14,128,000 0.3425 -4.23%
2019-05-10 0 0.355 0.350 0.355 0.340 0.355 23,376,000 8,181,360 0.3500 0.355 0.350 0.355 0.340 0.355 23,376,000 0.3500 4.41%
2019-05-09 0 0.340 0.340 0.345 0.335 0.355 13,912,000 4,782,840 0.3438 0.340 0.340 0.345 0.335 0.355 13,912,000 0.3438 -1.45%
2019-05-08 0 0.345 0.345 0.350 0.335 0.355 16,672,000 5,741,880 0.3444 0.345 0.345 0.350 0.335 0.355 16,672,000 0.3444 -1.43%
2019-05-07 0 0.350 0.345 0.350 0.335 0.355 26,704,000 9,171,640 0.3435 0.350 0.345 0.350 0.335 0.355 26,704,000 0.3435 2.94%
2019-05-06 0 0.340 0.340 0.345 0.310 0.360 63,168,000 21,731,340 0.3440 0.340 0.340 0.345 0.310 0.360 63,168,000 0.3440 3.03%
2019-05-03 0 0.330 0.325 0.330 0.325 0.345 17,816,000 5,895,440 0.3309 0.330 0.325 0.330 0.325 0.345 17,816,000 0.3309 -1.49%
2019-05-02 0 0.335 0.335 0.340 0.330 0.380 46,016,000 16,047,920 0.3487 0.335 0.335 0.340 0.330 0.380 46,016,000 0.3487 -4.29%
2019-04-30 0 0.350 0.350 0.355 0.300 0.355 238,616,000 76,817,160 0.3219 0.350 0.350 0.355 0.300 0.355 238,616,000 0.3219 16.67%
2019-04-29 0 0.300 0.300 0.305 0.295 0.345 85,816,000 27,029,080 0.3150 0.300 0.300 0.305 0.295 0.345 85,816,000 0.3150 -3.23%
2019-04-26 0 0.310 0.305 0.310 0.295 0.340 92,344,000 28,672,560 0.3105 0.310 0.305 0.310 0.295 0.340 92,344,000 0.3105 -7.46%
2019-04-25 0 0.335 0.330 0.335 0.330 0.360 48,440,000 16,464,920 0.3399 0.335 0.330 0.335 0.330 0.360 48,440,000 0.3399 -6.94%
2019-04-24 0 0.360 0.360 0.365 0.345 0.390 53,184,000 19,146,040 0.3600 0.360 0.360 0.365 0.345 0.390 53,184,000 0.3600 -5.26%
2019-04-23 0 0.380 0.375 0.380 0.355 0.430 103,584,000 40,608,560 0.3920 0.380 0.375 0.380 0.355 0.430 103,584,000 0.3920 -2.56%
2019-04-18 0 0.390 0.390 0.395 0.355 0.440 199,256,000 80,010,760 0.4015 0.390 0.390 0.395 0.355 0.440 199,256,000 0.4015 -2.50%
2019-04-17 0 0.400 0.395 0.400 0.325 0.420 236,312,000 87,732,080 0.3713 0.400 0.395 0.400 0.325 0.420 236,312,000 0.3713 25.00%
2019-04-16 0 0.320 0.315 0.320 0.260 0.320 162,588,000 47,991,220 0.2952 0.320 0.315 0.320 0.260 0.320 162,588,000 0.2952 25.49%
2019-04-15 0 0.255 0.255 0.260 0.243 0.285 132,736,000 34,954,760 0.2633 0.255 0.255 0.260 0.243 0.285 132,736,000 0.2633 4.51%
2019-04-12 0 0.244 0.243 0.245 0.243 0.300 178,582,000 46,464,246 0.2602 0.244 0.243 0.245 0.243 0.300 178,582,000 0.2602 -18.67%
2019-04-11 0 0.300 0.290 0.295 0.285 0.365 667,504,000 214,467,600 0.3213 0.300 0.290 0.295 0.285 0.365 667,504,000 0.3213 -17.81%
2019-04-10 0 0.365 0.365 0.370 0.350 0.385 490,344,000 183,492,240 0.3742 0.365 0.365 0.370 0.350 0.385 490,344,000 0.3742 -1.35%
2019-04-09 0 0.370 0.365 0.370 0.350 0.380 66,768,000 24,270,720 0.3635 0.370 0.365 0.370 0.350 0.380 66,768,000 0.3635 -2.63%
2019-04-08 0 0.380 0.375 0.380 0.370 0.400 27,008,000 10,253,640 0.3797 0.380 0.375 0.380 0.370 0.400 27,008,000 0.3797 -3.80%
2019-04-04 0 0.395 0.390 0.395 0.380 0.415 27,680,000 10,769,400 0.3891 0.395 0.390 0.395 0.380 0.415 27,680,000 0.3891 0.00%
2019-04-03 0 0.395 0.395 0.400 0.385 0.405 28,904,000 11,273,400 0.3900 0.395 0.395 0.400 0.385 0.405 28,904,000 0.3900 -1.25%
2019-04-02 0 0.400 0.395 0.400 0.395 0.410 20,816,000 8,302,960 0.3989 0.400 0.395 0.400 0.395 0.410 20,816,000 0.3989 -1.23%
2019-04-01 0 0.405 0.400 0.405 0.395 0.415 24,976,000 10,084,720 0.4038 0.405 0.400 0.405 0.395 0.415 24,976,000 0.4038 0.00%
2019-03-29 0 0.405 0.400 0.405 0.360 0.440 87,251,000 34,799,720 0.3988 0.405 0.400 0.405 0.360 0.440 87,251,000 0.3988 1.25%
2019-03-28 0 0.400 0.400 0.405 0.395 0.450 85,120,000 35,143,800 0.4129 0.400 0.400 0.405 0.395 0.450 85,120,000 0.4129 -11.11%
2019-03-27 0 0.450 0.445 0.450 0.435 0.495 67,944,000 30,828,880 0.4537 0.450 0.445 0.450 0.435 0.495 67,944,000 0.4537 -7.22%
2019-03-26 0 0.485 0.480 0.485 0.480 0.500 12,992,000 6,314,240 0.4860 0.485 0.480 0.485 0.480 0.500 12,992,000 0.4860 -1.02%
2019-03-25 0 0.490 0.480 0.490 0.475 0.510 25,672,000 12,665,840 0.4934 0.490 0.480 0.490 0.475 0.510 25,672,000 0.4934 0.00%
2019-03-22 0 0.490 0.480 0.485 0.480 0.520 34,520,000 17,169,120 0.4974 0.490 0.480 0.485 0.480 0.520 34,520,000 0.4974 -1.01%
2019-03-21 0 0.495 0.490 0.495 0.360 0.510 244,400,000 115,972,160 0.4745 0.495 0.490 0.495 0.360 0.510 244,400,000 0.4745 -13.16%
2019-03-20 0 0.570 0.560 0.570 0.550 0.580 26,200,000 14,710,560 0.5615 0.570 0.560 0.570 0.550 0.580 26,200,000 0.5615 1.79%
2019-03-19 0 0.560 0.550 0.560 0.510 0.570 131,040,000 71,240,800 0.5437 0.560 0.550 0.560 0.510 0.570 131,040,000 0.5437 7.69%
2019-03-18 0 0.520 0.510 0.520 0.500 0.530 30,684,000 15,743,080 0.5131 0.520 0.510 0.520 0.500 0.530 30,684,000 0.5131 0.00%
2019-03-15 0 0.520 0.520 0.530 0.500 0.530 140,824,000 72,916,880 0.5178 0.520 0.520 0.530 0.500 0.530 140,824,000 0.5178 -3.70%
2019-03-14 0 0.540 0.530 0.540 0.495 0.540 101,552,000 52,844,800 0.5204 0.540 0.530 0.540 0.495 0.540 101,552,000 0.5204 1.89%
2019-03-13 0 0.530 0.520 0.530 0.455 0.570 244,771,000 129,774,090 0.5302 0.530 0.520 0.530 0.455 0.570 244,771,000 0.5302 9.28%
2019-03-12 0 0.485 0.480 0.485 0.340 0.490 285,536,000 121,177,540 0.4244 0.485 0.480 0.485 0.340 0.490 285,536,000 0.4244 25.97%
2019-03-11 0 0.385 0.385 0.390 0.235 0.550 787,212,000 306,946,184 0.3899 0.385 0.385 0.390 0.235 0.550 787,212,000 0.3899 -22.22%
2019-03-08 0 0.495 0.485 0.490 0.460 0.790 718,094,000 424,534,540 0.5912 0.495 0.485 0.490 0.460 0.790 718,094,000 0.5912 -43.75%
2019-03-07 0 0.880 0.870 0.880 0.860 0.920 50,836,000 45,048,840 0.8862 0.880 0.870 0.880 0.860 0.920 50,836,000 0.8862 -3.30%
2019-03-06 0 0.910 0.910 0.920 0.810 0.940 261,120,000 230,058,800 0.8810 0.910 0.910 0.920 0.810 0.940 261,120,000 0.8810 1.11%
2019-03-05 0 0.900 0.890 0.900 0.780 0.910 253,876,000 218,536,120 0.8608 0.900 0.890 0.900 0.780 0.910 253,876,000 0.8608 18.42%
2019-03-04 0 0.760 0.770 0.780 0.600 0.770 1,027,984,000 667,331,840 0.6492 0.760 0.770 0.780 0.600 0.770 1,027,984,000 0.6492 8.57%
2019-03-01 0 0.700 0.690 0.700 0.690 0.770 134,216,000 98,554,240 0.7343 0.700 0.690 0.700 0.690 0.770 134,216,000 0.7343 -9.09%
2019-02-28 0 0.770 0.760 0.770 0.760 0.800 25,464,000 19,741,280 0.7753 0.770 0.760 0.770 0.760 0.800 25,464,000 0.7753 -1.28%
2019-02-27 0 0.780 0.770 0.790 0.770 0.810 51,968,000 40,646,960 0.7822 0.780 0.770 0.790 0.770 0.810 51,968,000 0.7822 -1.27%
2019-02-26 0 0.790 0.780 0.790 0.740 0.790 54,032,000 41,386,000 0.7660 0.790 0.780 0.790 0.740 0.790 54,032,000 0.7660 2.60%
2019-02-25 0 0.770 0.760 0.770 0.720 0.780 87,878,471 65,777,379 0.7485 0.770 0.760 0.770 0.720 0.780 87,878,471 0.7485 0.00%
2019-02-22 0 0.770 0.770 0.780 0.750 0.780 27,272,000 21,013,840 0.7705 0.770 0.770 0.780 0.750 0.780 27,272,000 0.7705 0.00%
2019-02-21 0 0.770 0.770 0.780 0.770 0.800 41,036,000 32,049,720 0.7810 0.770 0.770 0.780 0.770 0.800 41,036,000 0.7810 -3.75%
2019-02-20 0 0.800 0.790 0.800 0.770 0.800 29,768,000 23,435,520 0.7873 0.800 0.790 0.800 0.770 0.800 29,768,000 0.7873 0.00%
2019-02-19 0 0.800 0.790 0.800 0.780 0.840 90,048,000 72,612,800 0.8064 0.800 0.790 0.800 0.780 0.840 90,048,000 0.8064 1.27%
2019-02-18 0 0.790 0.780 0.790 0.750 0.800 50,720,000 39,405,680 0.7769 0.790 0.780 0.790 0.750 0.800 50,720,000 0.7769 2.60%
2019-02-15 0 0.770 0.760 0.770 0.750 0.770 26,184,000 19,864,800 0.7587 0.770 0.760 0.770 0.750 0.770 26,184,000 0.7587 2.67%
2019-02-14 0 0.750 0.740 0.750 0.720 0.770 54,984,000 40,866,080 0.7432 0.750 0.740 0.750 0.720 0.770 54,984,000 0.7432 1.35%
2019-02-13 0 0.740 0.740 0.750 0.700 0.800 136,648,000 102,358,240 0.7491 0.740 0.740 0.750 0.700 0.800 136,648,000 0.7491 -6.33%
2019-02-12 0 0.790 0.780 0.790 0.770 0.810 32,440,000 25,568,000 0.7882 0.790 0.780 0.790 0.770 0.810 32,440,000 0.7882 0.00%
2019-02-11 0 0.790 0.780 0.790 0.750 0.800 33,752,000 26,269,600 0.7783 0.790 0.780 0.790 0.750 0.800 33,752,000 0.7783 2.60%
2019-02-08 0 0.770 0.770 0.780 0.720 0.820 41,824,000 32,649,040 0.7806 0.770 0.770 0.780 0.720 0.820 41,824,000 0.7806 5.48%
2019-02-04 0 0.730 0.720 0.740 0.710 0.750 19,120,000 13,959,200 0.7301 0.730 0.720 0.740 0.710 0.750 19,120,000 0.7301 -2.67%
2019-02-01 0 0.750 0.740 0.750 0.710 0.790 65,480,000 48,871,840 0.7464 0.750 0.740 0.750 0.710 0.790 65,480,000 0.7464 -2.60%
2019-01-31 0 0.770 0.770 0.780 0.750 0.850 128,656,000 102,226,880 0.7946 0.770 0.770 0.780 0.750 0.850 128,656,000 0.7946 -8.33%
2019-01-30 0 0.840 0.840 0.850 0.690 0.860 205,300,000 162,454,320 0.7913 0.840 0.840 0.850 0.690 0.860 205,300,000 0.7913 23.53%
2019-01-29 0 0.680 0.670 0.680 0.660 0.720 125,408,000 85,192,640 0.6793 0.680 0.670 0.680 0.660 0.720 125,408,000 0.6793 1.49%
2019-01-28 0 0.670 0.660 0.670 0.650 0.690 45,016,000 30,047,360 0.6675 0.670 0.660 0.670 0.650 0.690 45,016,000 0.6675 1.52%
2019-01-25 0 0.660 0.660 0.670 0.660 0.680 21,920,000 14,700,720 0.6707 0.660 0.660 0.670 0.660 0.680 21,920,000 0.6707 0.00%
2019-01-24 0 0.660 0.650 0.660 0.630 0.670 79,792,000 52,122,080 0.6532 0.660 0.650 0.660 0.630 0.670 79,792,000 0.6532 4.76%
2019-01-23 0 0.630 0.630 0.640 0.630 0.660 28,912,000 18,493,600 0.6397 0.630 0.630 0.640 0.630 0.660 28,912,000 0.6397 -3.08%
2019-01-22 0 0.650 0.640 0.650 0.620 0.660 29,072,000 18,757,840 0.6452 0.650 0.640 0.650 0.620 0.660 29,072,000 0.6452 0.00%
2019-01-21 0 0.650 0.650 0.660 0.640 0.680 33,141,000 21,711,230 0.6551 0.650 0.650 0.660 0.640 0.680 33,141,000 0.6551 -4.41%
2019-01-18 0 0.680 0.670 0.680 0.670 0.680 18,408,000 12,379,440 0.6725 0.680 0.670 0.680 0.670 0.680 18,408,000 0.6725 0.00%
2019-01-17 0 0.680 0.680 0.690 0.680 0.690 16,040,000 10,951,760 0.6828 0.680 0.680 0.690 0.680 0.690 16,040,000 0.6828 0.00%
2019-01-16 0 0.680 0.680 0.700 0.680 0.700 107,688,000 74,238,160 0.6894 0.680 0.680 0.700 0.680 0.700 107,688,000 0.6894 -1.45%
2019-01-15 0 0.690 0.690 0.700 0.670 0.710 19,720,000 13,741,520 0.6968 0.690 0.690 0.700 0.670 0.710 19,720,000 0.6968 2.99%
2019-01-14 0 0.670 0.670 0.680 0.670 0.710 34,040,000 23,495,520 0.6902 0.670 0.670 0.680 0.670 0.710 34,040,000 0.6902 -2.90%
2019-01-11 0 0.690 0.690 0.700 0.690 0.700 20,416,000 14,202,400 0.6957 0.690 0.690 0.700 0.690 0.700 20,416,000 0.6957 -1.43%
2019-01-10 0 0.700 0.700 0.710 0.690 0.710 37,368,000 26,171,040 0.7004 0.700 0.700 0.710 0.690 0.710 37,368,000 0.7004 0.00%
2019-01-09 0 0.700 0.690 0.700 0.660 0.710 128,905,002 89,082,811 0.6911 0.700 0.690 0.700 0.660 0.710 128,905,002 0.6911 4.48%
2019-01-08 0 0.670 0.670 0.680 0.640 0.690 41,926,000 28,229,420 0.6733 0.670 0.670 0.680 0.640 0.690 41,926,000 0.6733 -2.90%
2019-01-07 0 0.690 0.690 0.700 0.690 0.740 69,392,000 49,224,560 0.7094 0.690 0.690 0.700 0.690 0.740 69,392,000 0.7094 0.00%
2019-01-04 0 0.690 0.690 0.700 0.650 0.740 99,864,000 70,421,840 0.7052 0.690 0.690 0.700 0.650 0.740 99,864,000 0.7052 6.15%
2019-01-03 0 0.650 0.630 0.640 0.600 0.680 243,752,000 156,658,000 0.6427 0.650 0.630 0.640 0.600 0.680 243,752,000 0.6427 3.17%
2019-01-02 0 0.630 0.620 0.640 0.620 0.880 506,536,000 400,288,400 0.7902 0.630 0.620 0.640 0.620 0.880 506,536,000 0.7902 -30.00%
2018-12-31 0 0.900 0.900 0.910 0.850 0.920 338,400,000 302,298,480 0.8933 0.900 0.900 0.910 0.850 0.920 338,400,000 0.8933 -4.26%
2018-12-28 0 0.940 0.930 0.940 0.880 0.950 140,144,000 129,185,500 0.9218 0.940 0.930 0.940 0.880 0.950 140,144,000 0.9218 0.00%
2018-12-27 0 0.940 0.930 0.940 0.850 0.950 150,444,000 137,236,680 0.9122 0.940 0.930 0.940 0.850 0.950 150,444,000 0.9122 6.82%
2018-12-24 0 0.880 0.870 0.880 0.780 0.880 97,824,000 80,868,000 0.8267 0.880 0.870 0.880 0.780 0.880 97,824,000 0.8267 3.53%
2018-12-21 0 0.850 0.840 0.850 0.820 0.920 114,490,400 99,305,052 0.8674 0.850 0.840 0.850 0.820 0.920 114,490,400 0.8674 -9.57%
2018-12-20 0 0.940 0.910 0.920 0.890 1.050 186,812,000 182,777,280 0.9784 0.940 0.910 0.920 0.890 1.050 186,812,000 0.9784 2.17%
2018-12-19 0 0.920 0.910 0.920 0.870 0.990 121,408,000 111,673,840 0.9198 0.920 0.910 0.920 0.870 0.990 121,408,000 0.9198 -7.07%
2018-12-18 0 0.990 0.970 0.980 0.940 1.020 144,424,000 142,178,560 0.9845 0.990 0.970 0.980 0.940 1.020 144,424,000 0.9845 -2.94%
2018-12-17 0 1.020 0.990 1.000 0.960 1.070 208,220,000 209,292,280 1.0051 1.020 0.990 1.000 0.960 1.070 208,220,000 1.0051 -2.86%
2018-12-14 0 1.050 1.040 1.050 0.920 1.060 314,300,000 310,030,640 0.9864 1.050 1.040 1.050 0.920 1.060 314,300,000 0.9864 11.70%
2018-12-13 0 0.940 0.940 0.950 0.790 0.950 242,024,000 207,303,780 0.8565 0.940 0.940 0.950 0.790 0.950 242,024,000 0.8565 11.90%
2018-12-12 0 0.840 0.840 0.850 0.810 0.890 262,928,000 221,101,920 0.8409 0.840 0.840 0.850 0.810 0.890 262,928,000 0.8409 0.00%
2018-12-11 0 0.840 0.830 0.840 0.790 0.860 155,616,000 127,034,300 0.8163 0.840 0.830 0.840 0.790 0.860 155,616,000 0.8163 -2.33%
2018-12-10 0 0.860 0.850 0.860 0.820 0.930 181,629,601 156,851,336 0.8636 0.860 0.850 0.860 0.820 0.930 181,629,601 0.8636 -4.44%
2018-12-07 0 0.900 0.890 0.900 0.830 0.920 228,300,000 200,056,760 0.8763 0.900 0.890 0.900 0.830 0.920 228,300,000 0.8763 8.43%
2018-12-06 0 0.830 0.820 0.840 0.720 0.900 257,560,600 212,084,166 0.8234 0.830 0.820 0.840 0.720 0.900 257,560,600 0.8234 -1.19%
2018-12-05 0 0.840 0.840 0.850 0.730 0.850 262,432,000 211,785,360 0.8070 0.840 0.840 0.850 0.730 0.850 262,432,000 0.8070 10.53%
2018-12-04 0 0.760 0.750 0.760 0.650 0.770 388,920,000 282,897,200 0.7274 0.760 0.750 0.760 0.650 0.770 388,920,000 0.7274 13.43%
2018-12-03 0 0.670 0.660 0.670 0.600 0.680 247,312,000 156,002,110 0.6308 0.670 0.660 0.670 0.600 0.680 247,312,000 0.6308 13.56%
2018-11-30 0 0.590 0.580 0.590 0.540 0.600 178,480,000 102,822,900 0.5761 0.590 0.580 0.590 0.540 0.600 178,480,000 0.5761 5.36%
2018-11-29 0 0.560 0.560 0.570 0.460 0.590 188,308,001 98,901,320 0.5252 0.560 0.560 0.570 0.460 0.590 188,308,001 0.5252 19.15%
2018-11-28 0 0.470 0.465 0.470 0.460 0.670 608,986,522 344,310,070 0.5654 0.470 0.465 0.470 0.460 0.670 608,986,522 0.5654 -11.32%
2018-11-27 0 0.530 0.520 0.530 0.365 0.530 605,040,000 272,661,280 0.4507 0.530 0.520 0.530 0.365 0.530 605,040,000 0.4507 34.18%
2018-11-26 0 0.395 0.390 0.400 0.365 0.460 272,672,000 111,880,000 0.4103 0.395 0.390 0.400 0.365 0.460 272,672,000 0.4103 1.28%
2018-11-23 0 0.390 0.390 0.395 0.350 0.400 241,548,000 92,540,900 0.3831 0.390 0.390 0.395 0.350 0.400 241,548,000 0.3831 14.71%
2018-11-22 0 0.340 0.340 0.345 0.310 0.345 126,288,000 41,327,440 0.3272 0.340 0.340 0.345 0.310 0.345 126,288,000 0.3272 9.68%
2018-11-21 0 0.310 0.310 0.315 0.305 0.320 80,069,478 24,960,028 0.3117 0.310 0.310 0.315 0.305 0.320 80,069,478 0.3117 0.00%
2018-11-20 0 0.310 0.310 0.315 0.300 0.325 85,288,000 26,847,960 0.3148 0.310 0.310 0.315 0.300 0.325 85,288,000 0.3148 3.33%
2018-11-19 0 0.300 0.295 0.300 0.290 0.310 121,116,444 36,747,528 0.3034 0.300 0.295 0.300 0.290 0.310 121,116,444 0.3034 3.45%
2018-11-16 0 0.290 0.285 0.290 0.280 0.315 110,192,000 32,874,760 0.2983 0.290 0.285 0.290 0.280 0.315 110,192,000 0.2983 5.45%
2018-11-15 0 0.275 0.260 0.280 0.260 0.335 173,352,000 52,007,640 0.3000 0.275 0.260 0.280 0.260 0.335 173,352,000 0.3000 5.77%
2018-11-14 0 0.260 0.255 0.260 0.255 0.305 82,720,000 22,638,320 0.2737 0.260 0.255 0.260 0.255 0.305 82,720,000 0.2737 -7.14%
2018-11-13 0 0.280 0.275 0.280 0.270 0.360 171,504,000 51,355,160 0.2994 0.280 0.275 0.280 0.270 0.360 171,504,000 0.2994 -9.68%
2018-11-12 0 0.310 0.300 0.305 0.241 0.450 483,548,020 179,404,864 0.3710 0.310 0.300 0.305 0.241 0.450 483,548,020 0.3710 -6.06%
2018-11-09 0 0.330 0.325 0.330 0.280 0.330 192,140,000 58,613,620 0.3051 0.330 0.325 0.330 0.280 0.330 192,140,000 0.3051 22.22%
2018-11-08 0 0.270 0.265 0.270 0.199 0.275 302,020,000 75,021,840 0.2484 0.270 0.265 0.270 0.199 0.275 302,020,000 0.2484 34.33%
2018-11-07 0 0.201 0.203 0.204 0.180 0.206 181,836,000 35,201,400 0.1936 0.201 0.203 0.204 0.180 0.206 181,836,000 0.1936 14.20%
2018-11-06 0 0.176 0.178 0.179 0.142 0.179 163,452,000 26,484,160 0.1620 0.176 0.178 0.179 0.142 0.179 163,452,000 0.1620 20.55%
2018-11-05 0 0.146 0.144 0.147 0.138 0.150 60,480,000 8,673,096 0.1434 0.146 0.144 0.147 0.138 0.150 60,480,000 0.1434 4.29%
2018-11-02 0 0.140 0.139 0.140 0.140 0.156 28,344,000 4,118,392 0.1453 0.140 0.139 0.140 0.140 0.156 28,344,000 0.1453 0.00%
2018-11-01 0 0.140 0.139 0.140 0.124 0.180 450,628,000 66,779,308 0.1482 0.140 0.139 0.140 0.124 0.180 450,628,000 0.1482 2.94%
2018-10-31 0 0.136 0.134 0.136 0.117 0.136 45,648,000 5,810,640 0.1273 0.136 0.134 0.136 0.117 0.136 45,648,000 0.1273 13.33%
2018-10-30 0 0.120 0.120 0.121 0.117 0.120 15,744,000 1,872,536 0.1189 0.120 0.120 0.121 0.117 0.120 15,744,000 0.1189 2.56%
2018-10-29 0 0.117 0.116 0.117 0.115 0.118 9,152,000 1,070,200 0.1169 0.117 0.116 0.117 0.115 0.118 9,152,000 0.1169 -2.50%
2018-10-26 0 0.120 0.118 0.121 0.115 0.120 12,672,000 1,487,136 0.1174 0.120 0.118 0.121 0.115 0.120 12,672,000 0.1174 2.56%
2018-10-25 0 0.117 0.116 0.117 0.117 0.119 8,960,000 1,052,056 0.1174 0.117 0.116 0.117 0.117 0.119 8,960,000 0.1174 -1.68%
2018-10-24 0 0.119 0.118 0.119 0.118 0.121 16,064,000 1,905,768 0.1186 0.119 0.118 0.119 0.118 0.121 16,064,000 0.1186 0.00%
2018-10-23 0 0.119 0.119 0.120 0.116 0.122 9,544,000 1,134,072 0.1188 0.119 0.119 0.120 0.116 0.122 9,544,000 0.1188 -1.65%
2018-10-22 0 0.121 0.120 0.122 0.117 0.121 3,176,000 381,424 0.1201 0.121 0.120 0.122 0.117 0.121 3,176,000 0.1201 4.31%
2018-10-19 0 0.116 0.116 0.118 0.115 0.118 2,872,000 334,064 0.1163 0.116 0.116 0.118 0.115 0.118 2,872,000 0.1163 -1.69%
2018-10-18 0 0.118 0.118 0.119 0.116 0.119 2,656,000 314,512 0.1184 0.118 0.118 0.119 0.116 0.119 2,656,000 0.1184 -0.84%
2018-10-16 0 0.119 0.117 0.120 0.117 0.121 3,232,000 389,408 0.1205 0.119 0.117 0.120 0.117 0.121 3,232,000 0.1205 -0.83%
2018-10-15 0 0.120 0.119 0.120 0.118 0.122 3,648,000 437,192 0.1198 0.120 0.119 0.120 0.118 0.122 3,648,000 0.1198 2.56%
2018-10-12 0 0.117 0.117 0.118 0.113 0.117 2,416,000 277,160 0.1147 0.117 0.117 0.118 0.113 0.117 2,416,000 0.1147 1.74%
2018-10-11 0 0.115 0.114 0.116 0.115 0.122 11,744,000 1,366,528 0.1164 0.115 0.114 0.116 0.115 0.122 11,744,000 0.1164 -4.17%
2018-10-10 0 0.120 0.120 0.121 0.119 0.124 3,904,000 472,032 0.1209 0.120 0.120 0.121 0.119 0.124 3,904,000 0.1209 0.00%
2018-10-09 0 0.120 0.120 0.121 0.118 0.123 7,400,000 892,360 0.1206 0.120 0.120 0.121 0.118 0.123 7,400,000 0.1206 1.69%
2018-10-08 0 0.118 0.117 0.119 0.117 0.123 8,384,000 1,008,864 0.1203 0.118 0.117 0.119 0.117 0.123 8,384,000 0.1203 3.51%
2018-10-05 0 0.114 0.113 0.115 0.113 0.119 4,680,000 536,464 0.1146 0.114 0.113 0.115 0.113 0.119 4,680,000 0.1146 0.00%
2018-10-04 0 0.114 0.113 0.116 0.114 0.119 5,056,000 587,136 0.1161 0.114 0.113 0.116 0.114 0.119 5,056,000 0.1161 -0.87%
2018-10-03 0 0.115 0.115 0.116 0.115 0.117 2,776,000 321,472 0.1158 0.115 0.115 0.116 0.115 0.117 2,776,000 0.1158 -1.71%
2018-10-02 0 0.117 0.116 0.117 0.112 0.125 8,264,000 985,152 0.1192 0.117 0.116 0.117 0.112 0.125 8,264,000 0.1192 0.86%
2018-09-28 0 0.116 0.112 0.117 0.111 0.116 10,744,000 1,228,280 0.1143 0.116 0.112 0.117 0.111 0.116 10,744,000 0.1143 1.75%
2018-09-27 0 0.114 0.111 0.114 0.110 0.114 12,528,000 1,407,608 0.1124 0.114 0.111 0.114 0.110 0.114 12,528,000 0.1124 3.64%
2018-09-26 0 0.110 0.110 0.114 0.109 0.114 5,064,000 572,120 0.1130 0.110 0.110 0.114 0.109 0.114 5,064,000 0.1130 -3.51%
2018-09-24 0 0.114 0.113 0.114 0.111 0.120 920,000 105,856 0.1151 0.114 0.113 0.114 0.111 0.120 920,000 0.1151 3.64%
2018-09-21 0 0.110 0.110 0.113 0.110 0.115 384,000 42,632 0.1110 0.110 0.110 0.113 0.110 0.115 384,000 0.1110 -1.79%
2018-09-20 0 0.112 0.112 0.114 0.109 0.112 440,000 48,608 0.1105 0.112 0.112 0.114 0.109 0.112 440,000 0.1105 0.00%
2018-09-19 0 0.112 0.110 0.114 0.108 0.112 1,128,000 124,736 0.1106 0.112 0.110 0.114 0.108 0.112 1,128,000 0.1106 1.82%
2018-09-18 0 0.110 0.110 0.115 0.107 0.114 1,144,000 127,080 0.1111 0.110 0.110 0.115 0.107 0.114 1,144,000 0.1111 0.00%
2018-09-17 0 0.110 0.107 0.110 0.107 0.110 920,000 100,592 0.1093 0.110 0.107 0.110 0.107 0.110 920,000 0.1093 2.80%
2018-09-14 0 0.107 0.108 0.110 0.107 0.115 1,936,000 214,384 0.1107 0.107 0.108 0.110 0.107 0.115 1,936,000 0.1107 -6.96%
2018-09-13 0 0.115 0.110 0.116 0.107 0.116 8,293,304 942,612 0.1137 0.115 0.110 0.116 0.107 0.116 8,293,304 0.1137 7.48%
2018-09-12 0 0.107 0.107 0.110 0.103 0.109 5,040,000 539,552 0.1071 0.107 0.107 0.110 0.103 0.109 5,040,000 0.1071 0.00%
2018-09-11 0 0.107 0.107 0.113 0.107 0.108 1,168,000 125,072 0.1071 0.107 0.107 0.113 0.107 0.108 1,168,000 0.1071 -1.83%
2018-09-10 0 0.109 0.109 0.110 0.109 0.109 1,240,000 135,160 0.1090 0.109 0.109 0.110 0.109 0.109 1,240,000 0.1090 -0.91%
2018-09-07 0 0.110 0.108 0.112 0.110 0.112 1,032,000 113,920 0.1104 0.110 0.108 0.112 0.110 0.112 1,032,000 0.1104 -1.79%
2018-09-06 0 0.112 0.111 0.113 0.106 0.116 944,000 104,232 0.1104 0.112 0.111 0.113 0.106 0.116 944,000 0.1104 0.00%
2018-09-05 0 0.112 0.112 0.113 0.111 0.115 2,896,000 322,680 0.1114 0.112 0.112 0.113 0.111 0.115 2,896,000 0.1114 -2.61%
2018-09-04 0 0.115 0.114 0.115 0.110 0.116 3,768,000 429,088 0.1139 0.115 0.114 0.115 0.110 0.116 3,768,000 0.1139 0.88%
2018-09-03 0 0.114 0.114 0.117 0.107 0.114 1,232,000 137,456 0.1116 0.114 0.114 0.117 0.107 0.114 1,232,000 0.1116 -0.87%
2018-08-31 0 0.115 0.115 0.116 0.111 0.116 11,208,000 1,272,848 0.1136 0.115 0.115 0.116 0.111 0.116 11,208,000 0.1136 2.68%
2018-08-30 0 0.112 0.112 0.113 0.108 0.115 11,440,000 1,289,088 0.1127 0.112 0.112 0.113 0.108 0.115 11,440,000 0.1127 6.67%
2018-08-29 0 0.105 0.103 0.108 0.105 0.106 696,000 73,120 0.1051 0.105 0.103 0.108 0.105 0.106 696,000 0.1051 1.94%
2018-08-28 0 0.103 0.103 0.104 0.103 0.105 3,008,000 313,800 0.1043 0.103 0.103 0.104 0.103 0.105 3,008,000 0.1043 0.00%
2018-08-27 0 0.103 0.102 0.105 0.103 0.106 128,000 13,288 0.1038 0.103 0.102 0.105 0.103 0.106 128,000 0.1038 -1.90%
2018-08-24 0 0.105 0.105 0.108 0.101 0.118 4,992,000 540,544 0.1083 0.105 0.105 0.108 0.101 0.118 4,992,000 0.1083 1.94%
2018-08-23 0 0.103 0.101 0.103 0.101 0.103 576,000 58,728 0.1020 0.103 0.101 0.103 0.101 0.103 576,000 0.1020 1.98%
2018-08-22 0 0.101 0.101 0.102 0.101 0.102 692,000 70,024 0.1012 0.101 0.101 0.102 0.101 0.102 692,000 0.1012 -2.88%
2018-08-21 0 0.104 0.102 0.104 0.102 0.104 408,000 42,200 0.1034 0.104 0.102 0.104 0.102 0.104 408,000 0.1034 2.97%
2018-08-20 0 0.101 0.101 0.103 0.101 0.101 952,000 96,152 0.1010 0.101 0.101 0.103 0.101 0.101 952,000 0.1010 0.00%
2018-08-17 0 0.101 0.100 0.102 0.101 0.104 2,800,000 285,040 0.1018 0.101 0.100 0.102 0.101 0.104 2,800,000 0.1018 -2.88%
2018-08-16 0 0.104 0.101 0.105 0.100 0.104 3,944,000 401,448 0.1018 0.104 0.101 0.105 0.100 0.104 3,944,000 0.1018 -1.89%
2018-08-15 0 0.106 0.105 0.106 0.099 0.108 21,208,000 2,183,104 0.1029 0.106 0.105 0.106 0.099 0.108 21,208,000 0.1029 4.95%
2018-08-14 0 0.101 0.098 0.101 0.098 0.102 7,992,000 801,888 0.1003 0.101 0.098 0.101 0.098 0.102 7,992,000 0.1003 -3.81%
2018-08-13 0 0.105 0.102 0.108 0.100 0.105 4,384,000 448,216 0.1022 0.105 0.102 0.108 0.100 0.105 4,384,000 0.1022 0.00%
2018-08-10 0 0.105 0.102 0.105 0.105 0.105 32,000 3,360 0.1050 0.105 0.102 0.105 0.105 0.105 32,000 0.1050 -0.94%
2018-08-09 0 0.106 0.101 0.106 0.105 0.106 184,000 19,464 0.1058 0.106 0.101 0.106 0.105 0.106 184,000 0.1058 0.00%
2018-08-08 0 0.106 0.101 0.106 0.101 0.106 792,000 82,184 0.1038 0.106 0.101 0.106 0.101 0.106 792,000 0.1038 -1.85%
2018-08-07 0 0.108 0.102 0.108 0.098 0.108 5,808,000 586,016 0.1009 0.108 0.102 0.108 0.098 0.108 5,808,000 0.1009 6.93%
2018-08-06 0 0.101 0.101 0.102 0.100 0.102 2,352,000 236,440 0.1005 0.101 0.101 0.102 0.100 0.102 2,352,000 0.1005 -4.72%
2018-08-03 0 0.106 0.100 0.106 0.100 0.106 1,464,000 148,040 0.1011 0.106 0.100 0.106 0.100 0.106 1,464,000 0.1011 3.92%
2018-08-02 0 0.102 0.101 0.103 0.100 0.106 17,005,304 1,725,234 0.1015 0.102 0.101 0.103 0.100 0.106 17,005,304 0.1015 -6.42%
2018-08-01 0 0.109 0.107 0.109 0.108 0.114 2,144,000 239,536 0.1117 0.109 0.107 0.109 0.108 0.114 2,144,000 0.1117 0.93%
2018-07-31 0 0.108 0.108 0.109 0.107 0.110 576,000 62,168 0.1079 0.108 0.108 0.109 0.107 0.110 576,000 0.1079 -2.70%
2018-07-30 0 0.111 0.108 0.111 0.108 0.115 1,136,000 127,432 0.1122 0.111 0.108 0.111 0.108 0.115 1,136,000 0.1122 -0.89%
2018-07-27 0 0.112 0.109 0.112 0.107 0.113 2,040,000 222,360 0.1090 0.112 0.109 0.112 0.107 0.113 2,040,000 0.1090 0.00%
2018-07-26 0 0.112 0.108 0.112 0.108 0.120 2,584,000 294,648 0.1140 0.112 0.108 0.112 0.108 0.120 2,584,000 0.1140 0.00%
2018-07-25 0 0.112 0.108 0.112 0.108 0.113 2,512,000 276,176 0.1099 0.112 0.108 0.112 0.108 0.113 2,512,000 0.1099 5.66%
2018-07-24 0 0.106 0.106 0.108 0.106 0.108 992,000 105,280 0.1061 0.106 0.106 0.108 0.106 0.108 992,000 0.1061 0.00%
2018-07-23 0 0.106 0.104 0.107 0.101 0.125 12,272,000 1,299,728 0.1059 0.106 0.104 0.107 0.101 0.125 12,272,000 0.1059 -5.36%
2018-07-20 0 0.112 0.107 0.112 0.106 0.112 5,320,000 573,040 0.1077 0.112 0.107 0.112 0.106 0.112 5,320,000 0.1077 -1.75%
2018-07-19 0 0.114 0.109 0.114 0.108 0.115 1,888,000 208,536 0.1105 0.114 0.109 0.114 0.108 0.115 1,888,000 0.1105 2.70%
2018-07-18 0 0.111 0.111 0.115 0.106 0.115 7,024,000 761,880 0.1085 0.111 0.111 0.115 0.106 0.115 7,024,000 0.1085 1.83%
2018-07-17 0 0.109 0.108 0.110 0.109 0.115 11,264,000 1,283,568 0.1140 0.109 0.108 0.110 0.109 0.115 11,264,000 0.1140 -5.22%
2018-07-16 0 0.115 0.111 0.116 0.110 0.116 10,256,000 1,176,856 0.1147 0.115 0.111 0.116 0.110 0.116 10,256,000 0.1147 0.88%
2018-07-13 0 0.114 0.112 0.115 0.109 0.115 11,360,000 1,295,504 0.1140 0.114 0.112 0.115 0.109 0.115 11,360,000 0.1140 0.88%
2018-07-12 0 0.113 0.109 0.113 0.108 0.114 840,000 94,912 0.1130 0.113 0.109 0.113 0.108 0.114 840,000 0.1130 -0.88%
2018-07-11 0 0.114 0.109 0.115 0.107 0.115 4,840,000 539,120 0.1114 0.114 0.109 0.115 0.107 0.115 4,840,000 0.1114 -0.87%
2018-07-10 0 0.115 0.111 0.115 0.110 0.120 6,568,000 754,760 0.1149 0.115 0.111 0.115 0.110 0.120 6,568,000 0.1149 -0.86%
2018-07-09 0 0.116 0.113 0.120 0.105 0.120 9,568,000 1,079,528 0.1128 0.116 0.113 0.120 0.105 0.120 9,568,000 0.1128 0.87%
2018-07-06 0 0.115 0.106 0.115 0.095 0.115 9,940,000 1,018,424 0.1025 0.115 0.106 0.115 0.095 0.115 9,940,000 0.1025 13.86%
2018-07-05 0 0.101 0.100 0.101 0.100 0.102 2,368,000 238,888 0.1009 0.101 0.100 0.101 0.100 0.102 2,368,000 0.1009 -1.94%
2018-07-04 0 0.103 0.102 0.103 0.101 0.105 4,040,000 416,664 0.1031 0.103 0.102 0.103 0.101 0.105 4,040,000 0.1031 -4.63%
2018-07-03 0 0.108 0.104 0.109 0.101 0.116 2,064,000 221,448 0.1073 0.108 0.104 0.109 0.101 0.116 2,064,000 0.1073 -6.09%
2018-06-29 0 0.115 0.113 0.115 0.111 0.115 2,616,000 295,336 0.1129 0.115 0.113 0.115 0.111 0.115 2,616,000 0.1129 1.77%
2018-06-28 0 0.113 0.111 0.113 0.107 0.113 960,000 106,840 0.1113 0.113 0.111 0.113 0.107 0.113 960,000 0.1113 5.61%
2018-06-27 0 0.107 0.107 0.109 0.106 0.109 1,144,000 123,712 0.1081 0.107 0.107 0.109 0.106 0.109 1,144,000 0.1081 -0.93%
2018-06-26 0 0.108 0.108 0.110 0.106 0.112 1,688,000 185,456 0.1099 0.108 0.108 0.110 0.106 0.112 1,688,000 0.1099 -0.92%
2018-06-25 0 0.109 0.109 0.112 0.106 0.115 3,664,000 418,552 0.1142 0.109 0.109 0.112 0.106 0.115 3,664,000 0.1142 2.83%
2018-06-22 0 0.106 0.106 0.115 0.106 0.106 8,000 848 0.1060 0.106 0.106 0.115 0.106 0.106 8,000 0.1060 0.00%
2018-06-21 0 0.106 0.106 0.113 0.105 0.109 1,336,000 144,456 0.1081 0.106 0.106 0.113 0.105 0.109 1,336,000 0.1081 -1.85%
2018-06-20 0 0.108 0.107 0.112 0.108 0.114 5,824,000 640,432 0.1100 0.108 0.107 0.112 0.108 0.114 5,824,000 0.1100 -3.57%
2018-06-19 0 0.112 0.112 0.114 0.110 0.116 5,224,000 587,232 0.1124 0.112 0.112 0.114 0.110 0.116 5,224,000 0.1124 -2.61%
2018-06-15 0 0.115 0.113 0.115 0.113 0.115 360,000 41,024 0.1140 0.115 0.113 0.115 0.113 0.115 360,000 0.1140 0.00%
2018-06-14 0 0.115 0.113 0.115 0.113 0.119 6,120,000 697,952 0.1140 0.115 0.113 0.115 0.113 0.119 6,120,000 0.1140 0.00%
2018-06-13 0 0.115 0.115 0.118 0.114 0.118 2,680,000 312,176 0.1165 0.115 0.115 0.118 0.114 0.118 2,680,000 0.1165 -0.86%
2018-06-12 0 0.116 0.113 0.116 0.113 0.116 3,512,000 399,304 0.1137 0.116 0.113 0.116 0.113 0.116 3,512,000 0.1137 -0.85%
2018-06-11 0 0.117 0.113 0.118 0.114 0.120 5,696,000 653,616 0.1148 0.117 0.113 0.118 0.114 0.120 5,696,000 0.1148 0.86%
2018-06-08 0 0.116 0.116 0.118 0.116 0.117 568,000 66,376 0.1169 0.116 0.116 0.118 0.116 0.117 568,000 0.1169 -0.85%
2018-06-07 0 0.117 0.117 0.120 0.115 0.125 4,768,000 561,184 0.1177 0.117 0.117 0.120 0.115 0.125 4,768,000 0.1177 0.00%
2018-06-06 0 0.117 0.117 0.120 0.117 0.117 240,000 28,080 0.1170 0.117 0.117 0.120 0.117 0.117 240,000 0.1170 0.00%
2018-06-05 0 0.117 0.116 0.117 0.117 0.117 472,000 55,224 0.1170 0.117 0.116 0.117 0.117 0.117 472,000 0.1170 -0.85%
2018-06-04 0 0.118 0.116 0.118 0.113 0.118 2,504,000 287,528 0.1148 0.118 0.116 0.118 0.113 0.118 2,504,000 0.1148 2.61%
2018-06-01 0 0.115 0.115 0.117 0.114 0.117 3,176,000 367,504 0.1157 0.115 0.115 0.117 0.114 0.117 3,176,000 0.1157 -1.71%
2018-05-31 0 0.117 0.117 0.122 0.117 0.119 1,984,000 235,176 0.1185 0.117 0.117 0.122 0.117 0.119 1,984,000 0.1185 0.00%
2018-05-30 0 0.117 0.116 0.120 0.116 0.120 3,376,000 398,528 0.1180 0.117 0.116 0.120 0.116 0.120 3,376,000 0.1180 -4.10%
2018-05-29 0 0.122 0.122 0.124 0.121 0.122 2,080,000 252,392 0.1213 0.122 0.122 0.124 0.121 0.122 2,080,000 0.1213 -0.81%
2018-05-28 0 0.123 0.121 0.123 0.122 0.123 864,000 105,992 0.1227 0.123 0.121 0.123 0.122 0.123 864,000 0.1227 0.00%
2018-05-25 0 0.123 0.123 0.125 0.122 0.126 3,640,000 455,688 0.1252 0.123 0.123 0.125 0.122 0.126 3,640,000 0.1252 0.00%
2018-05-24 0 0.123 0.123 0.125 0.121 0.128 392,000 48,672 0.1242 0.123 0.123 0.125 0.121 0.128 392,000 0.1242 0.82%
2018-05-23 0 0.122 0.122 0.125 0.122 0.130 15,056,000 1,878,648 0.1248 0.122 0.122 0.125 0.122 0.130 15,056,000 0.1248 -1.61%
2018-05-21 0 0.124 0.124 0.125 0.121 0.126 4,672,000 579,248 0.1240 0.124 0.124 0.125 0.121 0.126 4,672,000 0.1240 3.33%
2018-05-18 0 0.120 0.119 0.120 0.118 0.120 640,000 76,056 0.1188 0.120 0.119 0.120 0.118 0.120 640,000 0.1188 0.84%
2018-05-17 0 0.119 0.118 0.120 0.118 0.120 1,048,000 124,536 0.1188 0.119 0.118 0.120 0.118 0.120 1,048,000 0.1188 -0.83%
2018-05-16 0 0.120 0.118 0.122 0.118 0.122 2,928,000 349,392 0.1193 0.120 0.118 0.122 0.118 0.122 2,928,000 0.1193 -1.64%
2018-05-15 0 0.122 0.120 0.122 0.116 0.122 3,472,000 413,144 0.1190 0.122 0.120 0.122 0.116 0.122 3,472,000 0.1190 1.67%
2018-05-14 0 0.120 0.120 0.122 0.120 0.125 1,976,000 239,624 0.1213 0.120 0.120 0.122 0.120 0.125 1,976,000 0.1213 -4.00%
2018-05-11 0 0.125 0.125 0.126 0.122 0.130 6,560,000 827,752 0.1262 0.125 0.125 0.126 0.122 0.130 6,560,000 0.1262 2.46%
2018-05-10 0 0.122 0.121 0.123 0.120 0.122 3,128,000 381,080 0.1218 0.122 0.121 0.123 0.120 0.122 3,128,000 0.1218 0.83%
2018-05-09 0 0.121 0.120 0.121 0.118 0.122 1,928,000 234,048 0.1214 0.121 0.120 0.121 0.118 0.122 1,928,000 0.1214 -0.82%
2018-05-08 0 0.122 0.119 0.122 0.117 0.122 2,168,000 257,568 0.1188 0.122 0.119 0.122 0.117 0.122 2,168,000 0.1188 6.09%
2018-05-07 0 0.115 0.115 0.116 0.115 0.117 1,256,000 145,664 0.1160 0.115 0.115 0.116 0.115 0.117 1,256,000 0.1160 -0.86%
2018-05-04 0 0.116 0.116 0.117 0.116 0.119 3,600,000 422,208 0.1173 0.116 0.116 0.117 0.116 0.119 3,600,000 0.1173 -1.69%
2018-05-03 0 0.118 0.118 0.119 0.118 0.119 752,000 89,464 0.1190 0.118 0.118 0.119 0.118 0.119 752,000 0.1190 -1.67%
2018-05-02 0 0.120 0.119 0.120 0.119 0.120 240,000 28,768 0.1199 0.120 0.119 0.120 0.119 0.120 240,000 0.1199 0.84%
2018-04-30 0 0.119 0.119 0.121 0.119 0.123 4,208,000 508,560 0.1209 0.119 0.119 0.121 0.119 0.123 4,208,000 0.1209 -5.56%
2018-04-27 0 0.126 0.126 0.127 0.126 0.127 1,648,000 208,344 0.1264 0.126 0.126 0.127 0.126 0.127 1,648,000 0.1264 0.00%
2018-04-26 0 0.126 0.126 0.127 0.126 0.129 2,912,000 369,840 0.1270 0.126 0.126 0.127 0.126 0.129 2,912,000 0.1270 -2.33%
2018-04-25 0 0.129 0.127 0.130 0.123 0.132 13,192,000 1,685,408 0.1278 0.129 0.127 0.130 0.123 0.132 13,192,000 0.1278 -0.77%
2018-04-24 0 0.130 0.126 0.130 0.124 0.134 11,048,000 1,413,272 0.1279 0.130 0.126 0.130 0.124 0.134 11,048,000 0.1279 2.36%
2018-04-23 0 0.127 0.121 0.127 0.120 0.130 11,368,000 1,423,952 0.1253 0.127 0.121 0.127 0.120 0.130 11,368,000 0.1253 5.83%
2018-04-20 0 0.120 0.121 0.122 0.115 0.123 6,792,000 823,136 0.1212 0.120 0.121 0.122 0.115 0.123 6,792,000 0.1212 4.35%
2018-04-19 0 0.115 0.115 0.117 0.113 0.117 2,616,000 297,872 0.1139 0.115 0.115 0.117 0.113 0.117 2,616,000 0.1139 0.88%
2018-04-18 0 0.114 0.113 0.116 0.113 0.115 1,256,000 143,056 0.1139 0.114 0.113 0.116 0.113 0.115 1,256,000 0.1139 -3.39%
2018-04-17 0 0.118 0.114 0.118 0.110 0.119 5,016,000 576,080 0.1148 0.118 0.114 0.118 0.110 0.119 5,016,000 0.1148 2.61%
2018-04-16 0 0.115 0.114 0.115 0.114 0.118 792,000 91,592 0.1156 0.115 0.114 0.115 0.114 0.118 792,000 0.1156 -3.36%
2018-04-13 0 0.119 0.119 0.120 0.117 0.121 6,296,000 753,512 0.1197 0.119 0.119 0.120 0.117 0.121 6,296,000 0.1197 -4.03%
2018-04-12 0 0.124 0.120 0.124 0.119 0.127 21,616,000 2,632,528 0.1218 0.124 0.120 0.124 0.119 0.127 21,616,000 0.1218 -2.36%
2018-04-11 0 0.127 0.122 0.127 0.120 0.127 6,208,000 761,840 0.1227 0.127 0.122 0.127 0.120 0.127 6,208,000 0.1227 0.00%
2018-04-10 0 0.127 0.123 0.127 0.118 0.129 6,336,000 780,848 0.1232 0.127 0.123 0.127 0.118 0.129 6,336,000 0.1232 -1.55%
2018-04-09 0 0.129 0.126 0.129 0.124 0.129 1,856,000 232,368 0.1252 0.129 0.126 0.129 0.124 0.129 1,856,000 0.1252 0.78%
2018-04-06 0 0.128 0.125 0.128 0.125 0.130 2,616,000 329,968 0.1261 0.128 0.125 0.128 0.125 0.130 2,616,000 0.1261 0.00%
2018-04-04 0 0.128 0.126 0.128 0.126 0.132 480,000 60,728 0.1265 0.128 0.126 0.128 0.126 0.132 480,000 0.1265 0.00%
2018-04-03 0 0.128 0.127 0.128 0.126 0.133 8,408,000 1,068,384 0.1271 0.128 0.127 0.128 0.126 0.133 8,408,000 0.1271 -3.76%
2018-03-29 0 0.133 0.129 0.133 0.129 0.133 1,056,000 137,896 0.1306 0.133 0.129 0.133 0.129 0.133 1,056,000 0.1306 0.76%
2018-03-28 0 0.132 0.129 0.132 0.128 0.133 4,900,000 633,840 0.1294 0.132 0.129 0.132 0.128 0.133 4,900,000 0.1294 0.00%
2018-03-27 0 0.132 0.131 0.132 0.128 0.137 2,328,000 304,440 0.1308 0.132 0.131 0.132 0.128 0.137 2,328,000 0.1308 -0.75%
2018-03-26 0 0.133 0.126 0.133 0.127 0.135 5,504,000 714,296 0.1298 0.133 0.126 0.133 0.127 0.135 5,504,000 0.1298 0.76%
2018-03-23 0 0.132 0.131 0.132 0.123 0.132 4,432,000 565,816 0.1277 0.132 0.131 0.132 0.123 0.132 4,432,000 0.1277 0.00%
2018-03-22 0 0.132 0.127 0.132 0.126 0.136 16,992,000 2,182,632 0.1285 0.132 0.127 0.132 0.126 0.136 16,992,000 0.1285 0.00%
2018-03-21 0 0.132 0.132 0.133 0.124 0.136 20,976,000 2,781,056 0.1326 0.132 0.132 0.133 0.124 0.136 20,976,000 0.1326 1.54%
2018-03-20 0 0.130 0.128 0.130 0.126 0.130 1,944,000 249,544 0.1284 0.130 0.128 0.130 0.126 0.130 1,944,000 0.1284 -0.76%
2018-03-19 0 0.131 0.131 0.133 0.129 0.138 35,896,000 4,752,720 0.1324 0.131 0.131 0.133 0.129 0.138 35,896,000 0.1324 1.55%
2018-03-16 0 0.129 0.125 0.134 0.118 0.132 22,924,000 2,844,280 0.1241 0.129 0.125 0.134 0.118 0.132 22,924,000 0.1241 6.61%
2018-03-15 0 0.121 0.119 0.122 0.118 0.122 4,976,000 596,768 0.1199 0.121 0.119 0.122 0.118 0.122 4,976,000 0.1199 0.83%
2018-03-14 0 0.120 0.119 0.120 0.113 0.122 18,408,000 2,121,616 0.1153 0.120 0.119 0.120 0.113 0.122 18,408,000 0.1153 5.26%
2018-03-13 0 0.114 0.112 0.114 0.111 0.114 1,264,000 141,552 0.1120 0.114 0.112 0.114 0.111 0.114 1,264,000 0.1120 0.88%
2018-03-12 0 0.113 0.113 0.114 0.110 0.115 792,000 88,408 0.1116 0.113 0.113 0.114 0.110 0.115 792,000 0.1116 2.73%
2018-03-09 0 0.110 0.109 0.118 0.109 0.110 264,000 28,880 0.1094 0.110 0.109 0.118 0.109 0.110 264,000 0.1094 0.92%
2018-03-08 0 0.109 0.109 0.110 0.109 0.113 872,000 97,488 0.1118 0.109 0.109 0.110 0.109 0.113 872,000 0.1118 0.93%
2018-03-07 0 0.108 0.108 0.113 0.106 0.115 2,840,000 318,608 0.1122 0.108 0.108 0.113 0.106 0.115 2,840,000 0.1122 0.00%
2018-03-06 0 0.108 0.107 0.108 0.101 0.109 10,272,000 1,078,344 0.1050 0.108 0.107 0.108 0.101 0.109 10,272,000 0.1050 0.00%
2018-03-05 0 0.108 0.107 0.112 0.105 0.118 12,552,000 1,388,120 0.1106 0.108 0.107 0.112 0.105 0.118 12,552,000 0.1106 -6.09%
2018-03-02 0 0.115 0.115 0.118 0.115 0.118 3,376,000 390,072 0.1155 0.115 0.115 0.118 0.115 0.118 3,376,000 0.1155 -1.71%
2018-03-01 0 0.117 0.117 0.118 0.116 0.125 8,968,000 1,079,352 0.1204 0.117 0.117 0.118 0.116 0.125 8,968,000 0.1204 -4.88%
2018-02-28 0 0.123 0.123 0.124 0.121 0.126 5,008,000 616,368 0.1231 0.123 0.123 0.124 0.121 0.126 5,008,000 0.1231 2.50%
2018-02-27 0 0.120 0.120 0.122 0.119 0.123 2,432,000 294,256 0.1210 0.120 0.120 0.122 0.119 0.123 2,432,000 0.1210 0.00%
2018-02-26 0 0.120 0.120 0.123 0.119 0.120 2,320,000 278,224 0.1199 0.120 0.120 0.123 0.119 0.120 2,320,000 0.1199 0.00%
2018-02-23 0 0.120 0.119 0.121 0.118 0.122 1,608,000 191,416 0.1190 0.120 0.119 0.121 0.118 0.122 1,608,000 0.1190 2.56%
2018-02-22 0 0.117 0.117 0.120 0.116 0.120 4,408,000 522,096 0.1184 0.117 0.117 0.120 0.116 0.120 4,408,000 0.1184 -1.68%
2018-02-21 0 0.119 0.119 0.121 0.119 0.124 5,920,000 711,920 0.1203 0.119 0.119 0.121 0.119 0.124 5,920,000 0.1203 -1.65%
2018-02-20 0 0.121 0.118 0.122 0.118 0.128 1,112,000 133,336 0.1199 0.121 0.118 0.122 0.118 0.128 1,112,000 0.1199 -0.82%
2018-02-15 0 0.122 0.120 0.122 0.118 0.125 8,750,000 1,057,498 0.1209 0.122 0.120 0.122 0.118 0.125 8,750,000 0.1209 8.93%
2018-02-14 0 0.112 0.112 0.116 0.107 0.116 6,160,000 699,344 0.1135 0.112 0.112 0.116 0.107 0.116 6,160,000 0.1135 0.90%
2018-02-13 0 0.111 0.105 0.111 0.109 0.111 1,568,000 171,664 0.1095 0.111 0.105 0.111 0.109 0.111 1,568,000 0.1095 0.91%
2018-02-12 0 0.110 0.102 0.110 0.101 0.110 3,236,000 339,496 0.1049 0.110 0.102 0.110 0.101 0.110 3,236,000 0.1049 4.76%
2018-02-09 0 0.105 0.104 0.105 0.098 0.105 8,064,000 813,600 0.1009 0.105 0.104 0.105 0.098 0.105 8,064,000 0.1009 0.00%
2018-02-08 0 0.105 0.104 0.105 0.101 0.108 1,480,000 153,336 0.1036 0.105 0.104 0.105 0.101 0.108 1,480,000 0.1036 2.94%
2018-02-07 0 0.102 0.101 0.105 0.101 0.105 4,716,000 485,120 0.1029 0.102 0.101 0.105 0.101 0.105 4,716,000 0.1029 -1.92%
2018-02-06 0 0.104 0.099 0.104 0.094 0.105 11,520,000 1,144,456 0.0993 0.104 0.099 0.104 0.094 0.105 11,520,000 0.0993 0.97%
2018-02-05 0 0.103 0.102 0.103 0.102 0.104 3,880,000 399,640 0.1030 0.103 0.102 0.103 0.102 0.104 3,880,000 0.1030 0.00%
2018-02-02 0 0.103 0.102 0.103 0.102 0.104 5,016,000 516,392 0.1029 0.103 0.102 0.103 0.102 0.104 5,016,000 0.1029 -1.90%
2018-02-01 0 0.105 0.103 0.106 0.100 0.107 1,184,000 122,704 0.1036 0.105 0.103 0.106 0.100 0.107 1,184,000 0.1036 -4.55%
2018-01-31 0 0.110 0.106 0.110 0.107 0.111 2,576,000 278,520 0.1081 0.110 0.106 0.110 0.107 0.111 2,576,000 0.1081 1.85%
2018-01-30 0 0.108 0.108 0.110 0.103 0.114 9,454,000 1,013,316 0.1072 0.108 0.108 0.110 0.103 0.114 9,454,000 0.1072 2.86%
2018-01-29 0 0.105 0.102 0.105 0.102 0.106 7,104,000 738,936 0.1040 0.105 0.102 0.105 0.102 0.106 7,104,000 0.1040 0.00%
2018-01-26 0 0.105 0.104 0.105 0.105 0.106 704,000 74,080 0.1052 0.105 0.104 0.105 0.105 0.106 704,000 0.1052 -0.94%
2018-01-25 0 0.106 0.106 0.107 0.106 0.109 488,000 52,288 0.1071 0.106 0.106 0.107 0.106 0.109 488,000 0.1071 0.00%
2018-01-24 0 0.106 0.105 0.107 0.102 0.109 10,176,000 1,079,120 0.1060 0.106 0.105 0.107 0.102 0.109 10,176,000 0.1060 -3.64%
2018-01-23 0 0.110 0.108 0.110 0.107 0.110 1,576,000 171,904 0.1091 0.110 0.108 0.110 0.107 0.110 1,576,000 0.1091 1.85%
2018-01-22 0 0.108 0.108 0.109 0.107 0.109 1,136,000 123,248 0.1085 0.108 0.108 0.109 0.107 0.109 1,136,000 0.1085 -1.82%
2018-01-19 0 0.110 0.107 0.110 0.108 0.110 1,720,000 187,280 0.1089 0.110 0.107 0.110 0.108 0.110 1,720,000 0.1089 1.85%
2018-01-18 0 0.108 0.109 0.110 0.106 0.110 3,544,000 383,624 0.1082 0.108 0.109 0.110 0.106 0.110 3,544,000 0.1082 -1.82%
2018-01-17 0 0.110 0.110 0.112 0.110 0.112 1,888,000 208,360 0.1104 0.110 0.110 0.112 0.110 0.112 1,888,000 0.1104 -2.65%
2018-01-16 0 0.113 0.112 0.113 0.113 0.114 3,408,000 385,832 0.1132 0.113 0.112 0.113 0.113 0.114 3,408,000 0.1132 -0.88%
2018-01-15 0 0.114 0.114 0.116 0.113 0.115 2,592,000 294,056 0.1134 0.114 0.114 0.116 0.113 0.115 2,592,000 0.1134 0.00%
2018-01-12 0 0.114 0.114 0.115 0.113 0.115 4,056,000 463,272 0.1142 0.114 0.114 0.115 0.113 0.115 4,056,000 0.1142 -0.87%
2018-01-11 0 0.115 0.115 0.116 0.115 0.116 616,000 71,288 0.1157 0.115 0.115 0.116 0.115 0.116 616,000 0.1157 -0.86%
2018-01-10 0 0.116 0.116 0.117 0.115 0.117 2,416,000 281,752 0.1166 0.116 0.116 0.117 0.115 0.117 2,416,000 0.1166 0.00%
2018-01-09 0 0.116 0.116 0.117 0.115 0.117 7,800,000 905,272 0.1161 0.116 0.116 0.117 0.115 0.117 7,800,000 0.1161 -1.69%
2018-01-08 0 0.118 0.117 0.118 0.116 0.118 864,000 100,272 0.1161 0.118 0.117 0.118 0.116 0.118 864,000 0.1161 0.85%
2018-01-05 0 0.117 0.117 0.120 0.117 0.122 1,944,000 234,328 0.1205 0.117 0.117 0.120 0.117 0.122 1,944,000 0.1205 -2.50%
2018-01-04 0 0.120 0.120 0.123 0.115 0.120 3,672,000 434,928 0.1184 0.120 0.120 0.123 0.115 0.120 3,672,000 0.1184 2.56%
2018-01-03 0 0.117 0.117 0.118 0.116 0.118 3,032,000 352,824 0.1164 0.117 0.117 0.118 0.116 0.118 3,032,000 0.1164 -0.85%
2018-01-02 0 0.118 0.118 0.120 0.114 0.120 2,904,000 341,720 0.1177 0.118 0.118 0.120 0.114 0.120 2,904,000 0.1177 2.61%
2017-12-29 0 0.115 0.113 0.116 0.114 0.118 3,160,000 365,432 0.1156 0.115 0.113 0.116 0.114 0.118 3,160,000 0.1156 -0.86%
2017-12-28 0 0.116 0.116 0.117 0.115 0.118 992,000 115,304 0.1162 0.116 0.116 0.117 0.115 0.118 992,000 0.1162 0.87%
2017-12-27 0 0.115 0.115 0.116 0.115 0.118 3,552,000 411,280 0.1158 0.115 0.115 0.116 0.115 0.118 3,552,000 0.1158 -1.71%
2017-12-22 0 0.117 0.117 0.118 0.115 0.118 3,576,000 417,336 0.1167 0.117 0.117 0.118 0.115 0.118 3,576,000 0.1167 -0.85%
2017-12-21 0 0.118 0.118 0.120 0.116 0.120 2,928,000 345,600 0.1180 0.118 0.118 0.120 0.116 0.120 2,928,000 0.1180 -1.67%
2017-12-20 0 0.120 0.119 0.121 0.114 0.120 5,544,000 658,896 0.1188 0.120 0.119 0.121 0.114 0.120 5,544,000 0.1188 2.56%
2017-12-19 0 0.117 0.116 0.119 0.116 0.117 1,080,000 125,680 0.1164 0.117 0.116 0.119 0.116 0.117 1,080,000 0.1164 -0.85%
2017-12-18 0 0.118 0.115 0.118 0.115 0.119 5,592,000 652,016 0.1166 0.118 0.115 0.118 0.115 0.119 5,592,000 0.1166 0.00%
2017-12-15 0 0.118 0.117 0.120 0.115 0.120 5,640,000 659,848 0.1170 0.118 0.117 0.120 0.115 0.120 5,640,000 0.1170 -2.48%
2017-12-14 0 0.121 0.120 0.123 0.116 0.123 1,672,000 199,216 0.1191 0.121 0.120 0.123 0.116 0.123 1,672,000 0.1191 -1.63%
2017-12-13 0 0.123 0.120 0.123 0.120 0.123 384,000 46,584 0.1213 0.123 0.120 0.123 0.120 0.123 384,000 0.1213 -0.81%
2017-12-12 0 0.124 0.123 0.124 0.118 0.124 3,408,000 411,696 0.1208 0.124 0.123 0.124 0.118 0.124 3,408,000 0.1208 4.20%
2017-12-11 0 0.119 0.118 0.121 0.115 0.121 3,912,000 464,136 0.1186 0.119 0.118 0.121 0.115 0.121 3,912,000 0.1186 2.59%
2017-12-08 0 0.116 0.116 0.120 0.115 0.118 3,096,000 359,536 0.1161 0.116 0.116 0.120 0.115 0.118 3,096,000 0.1161 -0.85%
2017-12-07 0 0.117 0.117 0.118 0.117 0.120 3,192,000 377,824 0.1184 0.117 0.117 0.118 0.117 0.120 3,192,000 0.1184 -1.68%
2017-12-06 0 0.119 0.115 0.120 0.119 0.123 3,512,000 421,792 0.1201 0.119 0.115 0.120 0.119 0.123 3,512,000 0.1201 -1.65%
2017-12-05 0 0.121 0.121 0.123 0.121 0.122 1,656,000 200,496 0.1211 0.121 0.121 0.123 0.121 0.122 1,656,000 0.1211 -0.82%
2017-12-04 0 0.122 0.121 0.122 0.120 0.122 4,377,000 530,474 0.1212 0.122 0.121 0.122 0.120 0.122 4,377,000 0.1212 0.83%
2017-12-01 0 0.121 0.120 0.121 0.115 0.127 8,864,000 1,083,808 0.1223 0.121 0.120 0.121 0.115 0.127 8,864,000 0.1223 -4.72%
2017-11-30 0 0.127 0.126 0.129 0.121 0.129 4,104,000 507,072 0.1236 0.127 0.126 0.129 0.121 0.129 4,104,000 0.1236 4.10%
2017-11-29 0 0.122 0.122 0.123 0.122 0.123 1,696,000 207,832 0.1225 0.122 0.122 0.123 0.122 0.123 1,696,000 0.1225 -0.81%
2017-11-28 0 0.123 0.123 0.124 0.122 0.125 2,080,000 255,920 0.1230 0.123 0.123 0.124 0.122 0.125 2,080,000 0.1230 0.00%
2017-11-27 0 0.123 0.122 0.125 0.122 0.127 10,152,000 1,265,968 0.1247 0.123 0.122 0.125 0.122 0.127 10,152,000 0.1247 -2.38%
2017-11-24 0 0.126 0.125 0.126 0.121 0.131 15,016,000 1,901,480 0.1266 0.126 0.125 0.126 0.121 0.131 15,016,000 0.1266 3.28%
2017-11-23 0 0.122 0.122 0.123 0.122 0.124 1,512,000 186,496 0.1233 0.122 0.122 0.123 0.122 0.124 1,512,000 0.1233 -1.61%
2017-11-22 0 0.124 0.121 0.125 0.121 0.125 1,928,000 237,896 0.1234 0.124 0.121 0.125 0.121 0.125 1,928,000 0.1234 0.00%
2017-11-21 0 0.124 0.123 0.124 0.123 0.130 6,560,000 827,568 0.1262 0.124 0.123 0.124 0.123 0.130 6,560,000 0.1262 0.81%
2017-11-20 0 0.123 0.122 0.124 0.122 0.125 4,976,000 608,864 0.1224 0.123 0.122 0.124 0.122 0.125 4,976,000 0.1224 -0.81%
2017-11-17 0 0.124 0.122 0.125 0.123 0.125 5,856,000 722,008 0.1233 0.124 0.122 0.125 0.123 0.125 5,856,000 0.1233 -0.80%
2017-11-16 0 0.125 0.125 0.126 0.122 0.126 5,400,000 672,288 0.1245 0.125 0.125 0.126 0.122 0.126 5,400,000 0.1245 0.00%
2017-11-15 0 0.125 0.124 0.126 0.124 0.130 13,896,000 1,757,768 0.1265 0.125 0.124 0.126 0.124 0.130 13,896,000 0.1265 -3.85%
2017-11-14 0 0.130 0.130 0.131 0.130 0.137 9,792,000 1,288,320 0.1316 0.130 0.130 0.131 0.130 0.137 9,792,000 0.1316 -2.26%
2017-11-13 0 0.133 0.132 0.135 0.133 0.136 7,712,000 1,031,624 0.1338 0.133 0.132 0.135 0.133 0.136 7,712,000 0.1338 -2.21%
2017-11-10 0 0.136 0.133 0.137 0.133 0.136 10,392,000 1,393,600 0.1341 0.136 0.133 0.137 0.133 0.136 10,392,000 0.1341 -0.73%
2017-11-09 0 0.137 0.134 0.138 0.134 0.140 4,520,000 617,752 0.1367 0.137 0.134 0.138 0.134 0.140 4,520,000 0.1367 1.48%
2017-11-08 0 0.135 0.135 0.138 0.133 0.141 14,400,000 1,991,712 0.1383 0.135 0.135 0.138 0.133 0.141 14,400,000 0.1383 3.05%
2017-11-07 0 0.131 0.131 0.132 0.131 0.134 6,160,000 816,584 0.1326 0.131 0.131 0.132 0.131 0.134 6,160,000 0.1326 -2.96%
2017-11-06 0 0.135 0.133 0.135 0.132 0.137 6,608,000 885,656 0.1340 0.135 0.133 0.135 0.132 0.137 6,608,000 0.1340 -0.74%
2017-11-03 0 0.136 0.135 0.137 0.135 0.143 9,528,000 1,312,808 0.1378 0.136 0.135 0.137 0.135 0.143 9,528,000 0.1378 0.00%
2017-11-02 0 0.136 0.135 0.136 0.135 0.140 5,552,000 760,208 0.1369 0.136 0.135 0.136 0.135 0.140 5,552,000 0.1369 0.00%
2017-11-01 0 0.136 0.135 0.137 0.134 0.138 2,016,000 273,464 0.1356 0.136 0.135 0.137 0.134 0.138 2,016,000 0.1356 0.00%
2017-10-31 0 0.136 0.135 0.136 0.132 0.138 5,136,000 690,888 0.1345 0.136 0.135 0.136 0.132 0.138 5,136,000 0.1345 0.74%
2017-10-30 0 0.135 0.133 0.135 0.132 0.141 9,008,000 1,217,184 0.1351 0.135 0.133 0.135 0.132 0.141 9,008,000 0.1351 -2.88%
2017-10-27 0 0.139 0.139 0.140 0.137 0.142 12,688,000 1,767,992 0.1393 0.139 0.139 0.140 0.137 0.142 12,688,000 0.1393 1.46%
2017-10-26 0 0.137 0.135 0.138 0.132 0.138 6,056,000 822,232 0.1358 0.137 0.135 0.138 0.132 0.138 6,056,000 0.1358 2.24%
2017-10-25 0 0.134 0.132 0.134 0.131 0.139 6,264,000 840,368 0.1342 0.134 0.132 0.134 0.131 0.139 6,264,000 0.1342 0.75%
2017-10-24 0 0.133 0.133 0.135 0.130 0.146 39,280,000 5,390,312 0.1372 0.133 0.133 0.135 0.130 0.146 39,280,000 0.1372 2.31%
2017-10-23 0 0.130 0.130 0.133 0.128 0.133 1,864,000 241,040 0.1293 0.130 0.130 0.133 0.128 0.133 1,864,000 0.1293 -2.26%
2017-10-20 0 0.133 0.131 0.134 0.130 0.134 2,280,000 300,040 0.1316 0.133 0.131 0.134 0.130 0.134 2,280,000 0.1316 2.31%
2017-10-19 0 0.130 0.128 0.130 0.126 0.135 9,488,000 1,249,192 0.1317 0.130 0.128 0.130 0.126 0.135 9,488,000 0.1317 -2.26%
2017-10-18 0 0.133 0.130 0.133 0.130 0.134 6,712,000 888,488 0.1324 0.133 0.130 0.133 0.130 0.134 6,712,000 0.1324 -0.75%
2017-10-17 0 0.134 0.129 0.134 0.125 0.134 12,720,000 1,635,464 0.1286 0.134 0.129 0.134 0.125 0.134 12,720,000 0.1286 5.51%
2017-10-16 0 0.127 0.127 0.128 0.126 0.129 4,424,000 566,848 0.1281 0.127 0.127 0.128 0.126 0.129 4,424,000 0.1281 -3.79%
2017-10-13 0 0.132 0.128 0.132 0.128 0.134 10,280,000 1,332,520 0.1296 0.132 0.128 0.132 0.128 0.134 10,280,000 0.1296 0.00%
2017-10-12 0 0.132 0.131 0.132 0.130 0.137 17,184,000 2,295,336 0.1336 0.132 0.131 0.132 0.130 0.137 17,184,000 0.1336 3.12%
2017-10-11 0 0.128 0.128 0.130 0.128 0.144 54,376,000 7,307,024 0.1344 0.128 0.128 0.130 0.128 0.144 54,376,000 0.1344 0.00%
2017-10-10 0 0.128 0.128 0.129 0.123 0.135 17,216,000 2,246,576 0.1305 0.128 0.128 0.129 0.123 0.135 17,216,000 0.1305 2.40%
2017-10-09 0 0.125 0.124 0.125 0.120 0.127 9,696,000 1,195,496 0.1233 0.125 0.124 0.125 0.120 0.127 9,696,000 0.1233 -2.34%
2017-10-06 0 0.128 0.127 0.129 0.124 0.129 6,728,000 848,472 0.1261 0.128 0.127 0.129 0.124 0.129 6,728,000 0.1261 0.79%
2017-10-04 0 0.127 0.127 0.128 0.126 0.138 39,496,000 5,156,456 0.1306 0.127 0.127 0.128 0.126 0.138 39,496,000 0.1306 -5.22%
2017-10-03 0 0.134 0.133 0.134 0.121 0.149 107,812,000 14,873,040 0.1380 0.134 0.133 0.134 0.121 0.149 107,812,000 0.1380 11.67%
2017-09-29 0 0.120 0.119 0.120 0.116 0.120 5,176,000 609,232 0.1177 0.120 0.119 0.120 0.116 0.120 5,176,000 0.1177 2.56%
2017-09-28 0 0.117 0.115 0.118 0.112 0.117 5,056,000 583,680 0.1154 0.117 0.115 0.118 0.112 0.117 5,056,000 0.1154 3.54%
2017-09-27 0 0.113 0.113 0.116 0.113 0.116 2,120,000 241,096 0.1137 0.113 0.113 0.116 0.113 0.116 2,120,000 0.1137 -1.74%
2017-09-26 0 0.115 0.113 0.116 0.112 0.115 2,896,000 328,312 0.1134 0.115 0.113 0.116 0.112 0.115 2,896,000 0.1134 1.77%
2017-09-25 0 0.113 0.112 0.114 0.112 0.116 1,320,000 149,048 0.1129 0.113 0.112 0.114 0.112 0.116 1,320,000 0.1129 -0.88%
2017-09-22 0 0.114 0.113 0.116 0.112 0.115 7,008,000 793,808 0.1133 0.114 0.113 0.116 0.112 0.115 7,008,000 0.1133 -1.72%
2017-09-21 0 0.116 0.115 0.116 0.114 0.116 2,376,000 271,976 0.1145 0.116 0.115 0.116 0.114 0.116 2,376,000 0.1145 0.87%
2017-09-20 0 0.115 0.115 0.117 0.114 0.121 6,880,000 797,632 0.1159 0.115 0.115 0.117 0.114 0.121 6,880,000 0.1159 -0.86%
2017-09-19 0 0.116 0.115 0.117 0.114 0.117 4,392,000 507,176 0.1155 0.116 0.115 0.117 0.114 0.117 4,392,000 0.1155 -1.69%
2017-09-18 0 0.118 0.118 0.120 0.118 0.125 4,520,000 544,744 0.1205 0.118 0.118 0.120 0.118 0.125 4,520,000 0.1205 -1.67%
2017-09-15 0 0.120 0.116 0.120 0.111 0.123 8,328,000 981,632 0.1179 0.120 0.116 0.120 0.111 0.123 8,328,000 0.1179 4.35%
2017-09-14 0 0.115 0.115 0.117 0.115 0.116 1,736,000 199,880 0.1151 0.115 0.115 0.117 0.115 0.116 1,736,000 0.1151 -1.71%
2017-09-13 0 0.117 0.116 0.117 0.110 0.117 5,112,000 577,752 0.1130 0.117 0.116 0.117 0.110 0.117 5,112,000 0.1130 2.63%
2017-09-12 0 0.114 0.112 0.115 0.112 0.118 3,464,000 395,264 0.1141 0.114 0.112 0.115 0.112 0.118 3,464,000 0.1141 -3.39%
2017-09-11 0 0.118 0.114 0.118 0.111 0.120 4,608,000 528,832 0.1148 0.118 0.114 0.118 0.111 0.120 4,608,000 0.1148 0.85%
2017-09-08 0 0.117 0.116 0.117 0.115 0.124 8,920,000 1,052,800 0.1180 0.117 0.116 0.117 0.115 0.124 8,920,000 0.1180 -4.10%
2017-09-07 0 0.122 0.122 0.124 0.122 0.128 14,952,000 1,853,792 0.1240 0.122 0.122 0.124 0.122 0.128 14,952,000 0.1240 -3.17%
2017-09-06 0 0.126 0.123 0.127 0.108 0.130 52,304,000 6,360,032 0.1216 0.126 0.123 0.127 0.108 0.130 52,304,000 0.1216 16.67%
2017-09-05 0 0.108 0.105 0.109 0.106 0.111 15,752,000 1,714,000 0.1088 0.108 0.105 0.109 0.106 0.111 15,752,000 0.1088 -1.82%
2017-09-04 0 0.110 0.109 0.110 0.106 0.110 1,840,000 198,648 0.1080 0.110 0.109 0.110 0.106 0.110 1,840,000 0.1080 0.00%
2017-09-01 0 0.110 0.110 0.112 0.106 0.115 4,112,000 458,272 0.1114 0.110 0.110 0.112 0.106 0.115 4,112,000 0.1114 0.00%
2017-08-31 0 0.110 0.109 0.110 0.105 0.110 8,360,000 887,104 0.1061 0.110 0.109 0.110 0.105 0.110 8,360,000 0.1061 1.85%
2017-08-30 0 0.108 0.109 0.110 0.105 0.110 5,232,000 560,000 0.1070 0.108 0.109 0.110 0.105 0.110 5,232,000 0.1070 -0.92%
2017-08-29 0 0.109 0.106 0.112 0.106 0.109 808,000 87,416 0.1082 0.109 0.106 0.112 0.106 0.109 808,000 0.1082 0.00%
2017-08-28 0 0.109 0.108 0.109 0.108 0.110 496,000 53,744 0.1084 0.109 0.108 0.109 0.108 0.110 496,000 0.1084 -0.91%
2017-08-25 0 0.110 0.108 0.110 0.108 0.112 4,552,000 502,544 0.1104 0.110 0.108 0.110 0.108 0.112 4,552,000 0.1104 0.00%
2017-08-24 0 0.110 0.105 0.110 0.104 0.110 6,696,000 704,792 0.1053 0.110 0.105 0.110 0.104 0.110 6,696,000 0.1053 1.85%
2017-08-22 0 0.108 0.104 0.108 0.105 0.109 2,128,000 225,384 0.1059 0.108 0.104 0.108 0.105 0.109 2,128,000 0.1059 -1.82%
2017-08-21 0 0.110 0.110 0.111 0.108 0.113 1,776,000 196,640 0.1107 0.110 0.110 0.111 0.108 0.113 1,776,000 0.1107 -2.65%
2017-08-18 0 0.113 0.106 0.113 0.101 0.113 10,992,000 1,174,256 0.1068 0.113 0.106 0.113 0.101 0.113 10,992,000 0.1068 6.60%
2017-08-17 0 0.106 0.103 0.106 0.100 0.107 10,888,000 1,103,720 0.1014 0.106 0.103 0.106 0.100 0.107 10,888,000 0.1014 6.00%
2017-08-16 0 0.100 0.099 0.100 0.099 0.104 11,536,000 1,169,152 0.1013 0.100 0.099 0.100 0.099 0.104 11,536,000 0.1013 -3.85%
2017-08-15 0 0.104 0.104 0.107 0.103 0.107 2,536,000 265,016 0.1045 0.104 0.104 0.107 0.103 0.107 2,536,000 0.1045 -3.70%
2017-08-14 0 0.108 0.105 0.110 0.105 0.110 1,688,000 179,224 0.1062 0.108 0.105 0.110 0.105 0.110 1,688,000 0.1062 -3.57%
2017-08-11 0 0.112 0.104 0.112 0.102 0.113 3,568,000 373,400 0.1047 0.112 0.104 0.112 0.102 0.113 3,568,000 0.1047 3.70%
2017-08-10 0 0.108 0.106 0.109 0.106 0.113 2,516,000 271,468 0.1079 0.108 0.106 0.109 0.106 0.113 2,516,000 0.1079 -3.57%
2017-08-09 0 0.112 0.107 0.112 0.104 0.112 2,288,000 243,328 0.1063 0.112 0.107 0.112 0.104 0.112 2,288,000 0.1063 2.75%
2017-08-08 0 0.109 0.108 0.109 0.104 0.109 1,960,000 209,824 0.1071 0.109 0.108 0.109 0.104 0.109 1,960,000 0.1071 0.00%
2017-08-07 0 0.109 0.106 0.109 0.106 0.110 7,296,000 783,584 0.1074 0.109 0.106 0.109 0.106 0.110 7,296,000 0.1074 -1.80%
2017-08-04 0 0.111 0.107 0.110 0.105 0.112 9,216,000 985,344 0.1069 0.111 0.107 0.110 0.105 0.112 9,216,000 0.1069 5.71%
2017-08-03 0 0.105 0.105 0.109 0.105 0.110 1,528,000 164,632 0.1077 0.105 0.105 0.109 0.105 0.110 1,528,000 0.1077 -4.55%
2017-08-02 0 0.110 0.109 0.110 0.108 0.111 2,448,000 264,848 0.1082 0.110 0.109 0.110 0.108 0.111 2,448,000 0.1082 0.00%
2017-08-01 0 0.110 0.109 0.110 0.108 0.114 2,736,000 300,560 0.1099 0.110 0.109 0.110 0.108 0.114 2,736,000 0.1099 -3.51%
2017-07-31 0 0.114 0.110 0.114 0.109 0.115 2,248,000 249,408 0.1109 0.114 0.110 0.114 0.109 0.115 2,248,000 0.1109 0.00%
2017-07-28 0 0.114 0.112 0.114 0.109 0.114 1,384,000 153,992 0.1113 0.114 0.112 0.114 0.109 0.114 1,384,000 0.1113 3.64%
2017-07-27 0 0.110 0.109 0.110 0.109 0.114 2,248,000 248,376 0.1105 0.110 0.109 0.110 0.109 0.114 2,248,000 0.1105 -3.51%
2017-07-26 0 0.114 0.110 0.115 0.109 0.115 3,040,000 338,792 0.1114 0.114 0.110 0.115 0.109 0.115 3,040,000 0.1114 0.00%
2017-07-25 0 0.114 0.111 0.114 0.111 0.114 1,728,000 194,824 0.1127 0.114 0.111 0.114 0.111 0.114 1,728,000 0.1127 -0.87%
2017-07-24 0 0.115 0.113 0.115 0.113 0.115 1,288,000 147,288 0.1144 0.115 0.113 0.115 0.113 0.115 1,288,000 0.1144 1.77%
2017-07-21 0 0.113 0.113 0.116 0.111 0.116 2,786,000 313,524 0.1125 0.113 0.113 0.116 0.111 0.116 2,786,000 0.1125 -2.59%
2017-07-20 0 0.116 0.115 0.116 0.110 0.117 3,848,000 435,648 0.1132 0.116 0.115 0.116 0.110 0.117 3,848,000 0.1132 -0.85%
2017-07-19 0 0.117 0.116 0.117 0.115 0.120 2,272,000 265,976 0.1171 0.117 0.116 0.117 0.115 0.120 2,272,000 0.1171 1.74%
2017-07-18 0 0.115 0.114 0.115 0.111 0.123 4,112,000 479,720 0.1167 0.115 0.114 0.115 0.111 0.123 4,112,000 0.1167 -3.36%
2017-07-17 0 0.119 0.119 0.121 0.115 0.129 15,080,000 1,846,584 0.1225 0.119 0.119 0.121 0.115 0.129 15,080,000 0.1225 4.39%
2017-07-14 0 0.114 0.112 0.116 0.112 0.116 3,848,000 433,368 0.1126 0.114 0.112 0.116 0.112 0.116 3,848,000 0.1126 -3.39%
2017-07-13 0 0.118 0.115 0.118 0.112 0.119 1,568,000 179,280 0.1143 0.118 0.115 0.118 0.112 0.119 1,568,000 0.1143 -1.67%
2017-07-12 0 0.120 0.112 0.120 0.109 0.120 1,600,000 181,424 0.1134 0.120 0.112 0.120 0.109 0.120 1,600,000 0.1134 1.69%
2017-07-11 0 0.118 0.117 0.118 0.117 0.120 1,384,000 164,808 0.1191 0.118 0.117 0.118 0.117 0.120 1,384,000 0.1191 -1.67%
2017-07-10 0 0.120 0.117 0.120 0.117 0.124 3,296,000 393,824 0.1195 0.120 0.117 0.120 0.117 0.124 3,296,000 0.1195 -2.44%
2017-07-07 0 0.123 0.118 0.120 0.117 0.124 1,584,000 189,472 0.1196 0.123 0.118 0.120 0.117 0.124 1,584,000 0.1196 -2.38%
2017-07-06 0 0.126 0.117 0.126 0.105 0.126 10,896,000 1,214,800 0.1115 0.126 0.117 0.126 0.105 0.126 10,896,000 0.1115 20.00%
2017-07-05 0 0.105 0.103 0.105 0.102 0.107 1,264,000 132,848 0.1051 0.105 0.103 0.105 0.102 0.107 1,264,000 0.1051 1.94%
2017-07-04 0 0.103 0.103 0.110 0.101 0.114 14,280,000 1,522,000 0.1066 0.103 0.103 0.110 0.101 0.114 14,280,000 0.1066 -8.85%
2017-07-03 0 0.113 0.112 0.113 0.112 0.120 11,168,000 1,276,520 0.1143 0.113 0.112 0.113 0.112 0.120 11,168,000 0.1143 -5.04%
2017-06-30 0 0.119 0.116 0.119 0.116 0.120 6,088,000 717,144 0.1178 0.119 0.116 0.119 0.116 0.120 6,088,000 0.1178 1.71%
2017-06-29 0 0.117 0.117 0.118 0.115 0.122 5,024,000 593,920 0.1182 0.117 0.117 0.118 0.115 0.122 5,024,000 0.1182 0.86%
2017-06-28 0 0.116 0.116 0.117 0.116 0.123 8,192,000 971,800 0.1186 0.116 0.116 0.117 0.116 0.123 8,192,000 0.1186 -5.69%
2017-06-27 0 0.123 0.121 0.123 0.120 0.126 7,304,000 892,440 0.1222 0.123 0.121 0.123 0.120 0.126 7,304,000 0.1222 -2.38%
2017-06-26 0 0.126 0.124 0.127 0.125 0.127 2,978,600 376,224 0.1263 0.126 0.124 0.127 0.125 0.127 2,978,600 0.1263 -0.79%
2017-06-23 0 0.127 0.127 0.129 0.127 0.129 952,000 122,648 0.1288 0.127 0.127 0.129 0.127 0.129 952,000 0.1288 -1.55%
2017-06-22 0 0.129 0.127 0.129 0.126 0.130 1,128,000 145,200 0.1287 0.129 0.127 0.129 0.126 0.130 1,128,000 0.1287 1.57%
2017-06-21 0 0.127 0.127 0.128 0.124 0.127 2,456,000 308,488 0.1256 0.127 0.127 0.128 0.124 0.127 2,456,000 0.1256 -0.78%
2017-06-20 0 0.128 0.125 0.128 0.124 0.128 2,520,000 315,448 0.1252 0.128 0.125 0.128 0.124 0.128 2,520,000 0.1252 2.40%
2017-06-19 0 0.125 0.125 0.129 0.123 0.129 1,536,000 196,600 0.1280 0.125 0.125 0.129 0.123 0.129 1,536,000 0.1280 -0.79%
2017-06-16 0 0.126 0.126 0.128 0.125 0.126 552,000 69,376 0.1257 0.126 0.126 0.128 0.125 0.126 552,000 0.1257 0.80%
2017-06-15 0 0.125 0.125 0.131 0.125 0.126 1,712,000 215,048 0.1256 0.125 0.125 0.131 0.125 0.126 1,712,000 0.1256 -0.79%
2017-06-14 0 0.126 0.126 0.129 0.126 0.129 1,560,000 199,472 0.1279 0.126 0.126 0.129 0.126 0.129 1,560,000 0.1279 -0.79%
2017-06-13 0 0.127 0.127 0.132 0.126 0.133 8,628,000 1,119,280 0.1297 0.127 0.127 0.132 0.126 0.133 8,628,000 0.1297 -0.78%
2017-06-12 0 0.128 0.128 0.129 0.125 0.130 3,060,000 390,168 0.1275 0.128 0.128 0.129 0.125 0.130 3,060,000 0.1275 2.40%
2017-06-09 0 0.125 0.125 0.127 0.123 0.128 3,392,000 426,952 0.1259 0.125 0.125 0.127 0.123 0.128 3,392,000 0.1259 -1.57%
2017-06-08 0 0.127 0.126 0.127 0.125 0.128 1,992,000 252,136 0.1266 0.127 0.126 0.127 0.125 0.128 1,992,000 0.1266 -0.78%
2017-06-07 0 0.128 0.126 0.129 0.121 0.128 4,056,000 508,064 0.1253 0.128 0.126 0.129 0.121 0.128 4,056,000 0.1253 0.00%
2017-06-06 0 0.128 0.127 0.128 0.126 0.130 1,288,000 164,872 0.1280 0.128 0.127 0.128 0.126 0.130 1,288,000 0.1280 -0.78%
2017-06-05 0 0.129 0.128 0.129 0.127 0.129 1,144,000 146,128 0.1277 0.129 0.128 0.129 0.127 0.129 1,144,000 0.1277 0.00%
2017-06-02 0 0.129 0.128 0.131 0.126 0.132 2,696,000 346,184 0.1284 0.129 0.128 0.131 0.126 0.132 2,696,000 0.1284 -0.77%
2017-06-01 0 0.130 0.129 0.130 0.129 0.134 2,352,000 304,880 0.1296 0.130 0.129 0.130 0.129 0.134 2,352,000 0.1296 -0.76%
2017-05-31 0 0.131 0.130 0.131 0.128 0.132 1,296,000 168,048 0.1297 0.131 0.130 0.131 0.128 0.132 1,296,000 0.1297 -0.76%
2017-05-29 0 0.132 0.132 0.134 0.131 0.136 1,800,000 240,016 0.1333 0.132 0.132 0.134 0.131 0.136 1,800,000 0.1333 -0.75%
2017-05-26 0 0.133 0.130 0.134 0.127 0.133 4,952,000 640,144 0.1293 0.133 0.130 0.134 0.127 0.133 4,952,000 0.1293 1.53%
2017-05-25 0 0.131 0.131 0.134 0.131 0.138 2,512,000 333,696 0.1328 0.131 0.131 0.134 0.131 0.138 2,512,000 0.1328 -2.96%
2017-05-24 0 0.135 0.133 0.135 0.129 0.139 7,504,000 1,009,256 0.1345 0.135 0.133 0.135 0.129 0.139 7,504,000 0.1345 -2.17%
2017-05-23 0 0.138 0.135 0.138 0.135 0.139 6,304,000 865,112 0.1372 0.138 0.135 0.138 0.135 0.139 6,304,000 0.1372 -0.72%
2017-05-22 0 0.139 0.139 0.144 0.137 0.142 5,440,000 760,696 0.1398 0.139 0.139 0.144 0.137 0.142 5,440,000 0.1398 -2.11%
2017-05-19 0 0.142 0.141 0.142 0.139 0.148 23,104,000 3,298,320 0.1428 0.142 0.141 0.142 0.139 0.148 23,104,000 0.1428 2.90%
2017-05-18 0 0.138 0.139 0.140 0.136 0.143 6,904,000 958,784 0.1389 0.138 0.139 0.140 0.136 0.143 6,904,000 0.1389 -4.17%
2017-05-17 0 0.144 0.144 0.145 0.136 0.147 38,328,000 5,490,664 0.1433 0.144 0.144 0.145 0.136 0.147 38,328,000 0.1433 5.88%
2017-05-16 0 0.136 0.136 0.137 0.130 0.140 11,176,000 1,523,288 0.1363 0.136 0.136 0.137 0.130 0.140 11,176,000 0.1363 4.62%
2017-05-15 0 0.130 0.129 0.132 0.122 0.130 5,592,000 700,960 0.1254 0.130 0.129 0.132 0.122 0.130 5,592,000 0.1254 3.17%
2017-05-12 0 0.126 0.121 0.126 0.124 0.129 3,744,000 468,912 0.1252 0.126 0.121 0.126 0.124 0.129 3,744,000 0.1252 -0.79%
2017-05-11 0 0.127 0.125 0.127 0.123 0.132 3,160,000 402,328 0.1273 0.127 0.125 0.127 0.123 0.132 3,160,000 0.1273 0.79%
2017-05-10 0 0.126 0.126 0.129 0.125 0.130 3,072,000 392,672 0.1278 0.126 0.126 0.129 0.125 0.130 3,072,000 0.1278 0.00%
2017-05-09 0 0.126 0.126 0.129 0.126 0.136 12,664,000 1,650,592 0.1303 0.126 0.126 0.129 0.126 0.136 12,664,000 0.1303 -0.79%
2017-05-08 0 0.127 0.125 0.127 0.113 0.146 77,152,000 10,355,168 0.1342 0.127 0.125 0.127 0.113 0.146 77,152,000 0.1342 11.40%
2017-05-05 0 0.114 0.114 0.118 0.114 0.125 5,848,000 690,776 0.1181 0.114 0.114 0.118 0.114 0.125 5,848,000 0.1181 -5.00%
2017-05-04 0 0.120 0.120 0.122 0.120 0.124 1,480,000 182,040 0.1230 0.120 0.120 0.122 0.120 0.124 1,480,000 0.1230 -3.23%
2017-05-02 0 0.124 0.120 0.124 0.119 0.124 2,928,000 358,048 0.1223 0.124 0.120 0.124 0.119 0.124 2,928,000 0.1223 0.81%
2017-04-28 0 0.123 0.120 0.123 0.118 0.123 976,000 119,272 0.1222 0.123 0.120 0.123 0.118 0.123 976,000 0.1222 -0.81%
2017-04-27 0 0.124 0.124 0.125 0.114 0.124 4,512,000 533,832 0.1183 0.124 0.124 0.125 0.114 0.124 4,512,000 0.1183 3.33%
2017-04-26 0 0.120 0.119 0.120 0.119 0.124 3,712,000 447,776 0.1206 0.120 0.119 0.120 0.119 0.124 3,712,000 0.1206 -1.64%
2017-04-25 0 0.122 0.121 0.125 0.119 0.129 3,312,000 414,240 0.1251 0.122 0.121 0.125 0.119 0.129 3,312,000 0.1251 0.83%
2017-04-24 0 0.121 0.118 0.121 0.118 0.121 2,544,000 305,112 0.1199 0.121 0.118 0.121 0.118 0.121 2,544,000 0.1199 0.83%
2017-04-21 0 0.120 0.119 0.121 0.119 0.121 944,000 113,448 0.1202 0.120 0.119 0.121 0.119 0.121 944,000 0.1202 0.00%
2017-04-20 0 0.120 0.120 0.121 0.118 0.123 2,440,000 294,488 0.1207 0.120 0.120 0.121 0.118 0.123 2,440,000 0.1207 1.69%
2017-04-19 0 0.118 0.118 0.119 0.117 0.121 4,224,000 502,040 0.1189 0.118 0.118 0.119 0.117 0.121 4,224,000 0.1189 -2.48%
2017-04-18 0 0.121 0.121 0.122 0.120 0.126 4,312,000 526,928 0.1222 0.121 0.121 0.122 0.120 0.126 4,312,000 0.1222 -2.42%
2017-04-13 0 0.124 0.124 0.126 0.124 0.126 1,224,000 152,576 0.1247 0.124 0.124 0.126 0.124 0.126 1,224,000 0.1247 0.81%
2017-04-12 0 0.123 0.122 0.125 0.123 0.126 3,544,000 439,240 0.1239 0.123 0.122 0.125 0.123 0.126 3,544,000 0.1239 -1.60%
2017-04-11 0 0.125 0.125 0.128 0.125 0.126 1,896,000 238,256 0.1257 0.125 0.125 0.128 0.125 0.126 1,896,000 0.1257 0.00%
2017-04-10 0 0.125 0.124 0.128 0.121 0.130 4,072,000 513,552 0.1261 0.125 0.124 0.128 0.121 0.130 4,072,000 0.1261 -2.34%
2017-04-07 0 0.128 0.128 0.131 0.118 0.132 10,737,000 1,356,813 0.1264 0.128 0.128 0.131 0.118 0.132 10,737,000 0.1264 0.79%
2017-04-06 0 0.127 0.127 0.128 0.125 0.130 1,568,000 200,840 0.1281 0.127 0.127 0.128 0.125 0.130 1,568,000 0.1281 0.00%
2017-04-05 0 0.127 0.127 0.130 0.124 0.131 11,120,000 1,415,104 0.1273 0.127 0.127 0.130 0.124 0.131 11,120,000 0.1273 -1.55%
2017-04-03 0 0.129 0.129 0.134 0.129 0.133 2,008,000 261,736 0.1303 0.129 0.129 0.134 0.129 0.133 2,008,000 0.1303 -2.27%
2017-03-31 0 0.132 0.132 0.136 0.129 0.136 2,368,000 319,520 0.1349 0.132 0.132 0.136 0.129 0.136 2,368,000 0.1349 0.76%
2017-03-30 0 0.131 0.131 0.134 0.128 0.139 5,992,000 797,392 0.1331 0.131 0.131 0.134 0.128 0.139 5,992,000 0.1331 2.34%
2017-03-29 0 0.128 0.128 0.131 0.128 0.133 1,256,000 164,888 0.1313 0.128 0.128 0.131 0.128 0.133 1,256,000 0.1313 -1.54%
2017-03-28 0 0.130 0.129 0.130 0.129 0.130 360,000 46,744 0.1298 0.130 0.129 0.130 0.129 0.130 360,000 0.1298 -1.52%
2017-03-27 0 0.132 0.130 0.132 0.130 0.132 1,144,000 149,512 0.1307 0.132 0.130 0.132 0.130 0.132 1,144,000 0.1307 -0.75%
2017-03-24 0 0.133 0.132 0.133 0.131 0.136 1,136,000 151,424 0.1333 0.133 0.132 0.133 0.131 0.136 1,136,000 0.1333 -3.62%
2017-03-23 0 0.138 0.130 0.135 0.123 0.139 7,704,000 1,001,312 0.1300 0.138 0.130 0.135 0.123 0.139 7,704,000 0.1300 5.34%
2017-03-22 0 0.131 0.130 0.131 0.130 0.132 4,592,000 599,784 0.1306 0.131 0.130 0.131 0.130 0.132 4,592,000 0.1306 -0.76%
2017-03-21 0 0.132 0.131 0.132 0.131 0.135 5,512,000 728,992 0.1323 0.132 0.131 0.132 0.131 0.135 5,512,000 0.1323 -2.22%
2017-03-20 0 0.135 0.133 0.135 0.132 0.140 2,896,000 388,360 0.1341 0.135 0.133 0.135 0.132 0.140 2,896,000 0.1341 -0.74%
2017-03-17 0 0.136 0.135 0.136 0.132 0.136 3,992,000 532,456 0.1334 0.136 0.135 0.136 0.132 0.136 3,992,000 0.1334 3.03%
2017-03-16 0 0.132 0.132 0.134 0.132 0.135 5,944,000 787,280 0.1324 0.132 0.132 0.134 0.132 0.135 5,944,000 0.1324 -1.49%
2017-03-15 0 0.134 0.133 0.134 0.132 0.139 7,640,000 1,024,608 0.1341 0.134 0.133 0.134 0.132 0.139 7,640,000 0.1341 0.00%
2017-03-14 0 0.134 0.134 0.136 0.134 0.143 8,736,000 1,203,744 0.1378 0.134 0.134 0.136 0.134 0.143 8,736,000 0.1378 -4.29%
2017-03-13 0 0.140 0.140 0.142 0.140 0.142 7,528,000 1,059,248 0.1407 0.140 0.140 0.142 0.140 0.142 7,528,000 0.1407 -2.78%
2017-03-10 0 0.144 0.142 0.144 0.142 0.150 2,464,000 352,584 0.1431 0.144 0.142 0.144 0.142 0.150 2,464,000 0.1431 -2.04%
2017-03-09 0 0.147 0.145 0.147 0.140 0.150 6,264,000 891,280 0.1423 0.147 0.145 0.147 0.140 0.150 6,264,000 0.1423 1.38%
2017-03-08 0 0.145 0.145 0.147 0.142 0.148 4,448,000 643,000 0.1446 0.145 0.145 0.147 0.142 0.148 4,448,000 0.1446 -1.36%
2017-03-07 0 0.147 0.147 0.150 0.144 0.150 3,104,000 449,728 0.1449 0.147 0.147 0.150 0.144 0.150 3,104,000 0.1449 1.38%
2017-03-06 0 0.145 0.145 0.148 0.144 0.151 1,816,000 265,072 0.1460 0.145 0.145 0.148 0.144 0.151 1,816,000 0.1460 -2.03%
2017-03-03 0 0.148 0.146 0.148 0.145 0.151 6,020,000 891,768 0.1481 0.148 0.146 0.148 0.145 0.151 6,020,000 0.1481 2.07%
2017-03-02 0 0.145 0.145 0.150 0.145 0.152 2,352,000 350,632 0.1491 0.145 0.145 0.150 0.145 0.152 2,352,000 0.1491 -2.03%
2017-03-01 0 0.148 0.148 0.151 0.146 0.154 1,840,000 276,192 0.1501 0.148 0.148 0.151 0.146 0.154 1,840,000 0.1501 -1.99%
2017-02-28 0 0.151 0.149 0.154 0.140 0.155 8,684,000 1,270,628 0.1463 0.151 0.149 0.154 0.140 0.155 8,684,000 0.1463 4.14%
2017-02-27 0 0.145 0.143 0.147 0.141 0.147 5,480,000 792,768 0.1447 0.145 0.143 0.147 0.141 0.147 5,480,000 0.1447 -1.36%
2017-02-24 0 0.147 0.147 0.150 0.146 0.153 4,600,000 681,240 0.1481 0.147 0.147 0.150 0.146 0.153 4,600,000 0.1481 -1.34%
2017-02-23 0 0.149 0.149 0.150 0.149 0.153 3,856,000 583,672 0.1514 0.149 0.149 0.150 0.149 0.153 3,856,000 0.1514 -3.25%
2017-02-22 0 0.154 0.153 0.155 0.153 0.157 3,328,000 511,488 0.1537 0.154 0.153 0.155 0.153 0.157 3,328,000 0.1537 -1.91%
2017-02-21 0 0.157 0.152 0.157 0.148 0.158 5,040,000 777,624 0.1543 0.157 0.152 0.157 0.148 0.158 5,040,000 0.1543 0.00%
2017-02-20 0 0.157 0.155 0.157 0.154 0.158 2,104,000 329,216 0.1565 0.157 0.155 0.157 0.154 0.158 2,104,000 0.1565 -0.63%
2017-02-17 0 0.158 0.158 0.160 0.152 0.160 6,216,000 972,288 0.1564 0.158 0.158 0.160 0.152 0.160 6,216,000 0.1564 3.27%
2017-02-16 0 0.153 0.153 0.154 0.152 0.163 10,024,000 1,562,152 0.1558 0.153 0.153 0.154 0.152 0.163 10,024,000 0.1558 -3.16%
2017-02-15 0 0.158 0.156 0.158 0.156 0.160 5,912,000 932,696 0.1578 0.158 0.156 0.158 0.156 0.160 5,912,000 0.1578 -0.63%
2017-02-14 0 0.159 0.157 0.159 0.155 0.162 15,024,000 2,368,768 0.1577 0.159 0.157 0.159 0.155 0.162 15,024,000 0.1577 1.92%
2017-02-13 0 0.156 0.154 0.156 0.150 0.165 17,828,000 2,830,716 0.1588 0.156 0.154 0.156 0.150 0.165 17,828,000 0.1588 4.00%
2017-02-10 0 0.150 0.148 0.150 0.143 0.151 7,584,000 1,121,632 0.1479 0.150 0.148 0.150 0.143 0.151 7,584,000 0.1479 5.63%
2017-02-09 0 0.142 0.142 0.144 0.141 0.144 1,848,000 262,832 0.1422 0.142 0.142 0.144 0.141 0.144 1,848,000 0.1422 -1.39%
2017-02-08 0 0.144 0.143 0.144 0.141 0.145 2,848,000 406,024 0.1426 0.144 0.143 0.144 0.141 0.145 2,848,000 0.1426 -0.69%
2017-02-07 0 0.145 0.145 0.146 0.144 0.147 2,272,000 328,576 0.1446 0.145 0.145 0.146 0.144 0.147 2,272,000 0.1446 0.69%
2017-02-06 0 0.144 0.144 0.146 0.143 0.150 4,704,000 691,168 0.1469 0.144 0.144 0.146 0.143 0.150 4,704,000 0.1469 -1.37%
2017-02-03 0 0.146 0.145 0.146 0.145 0.146 952,000 138,576 0.1456 0.146 0.145 0.146 0.145 0.146 952,000 0.1456 0.69%
2017-02-02 0 0.145 0.145 0.146 0.144 0.148 2,344,000 342,168 0.1460 0.145 0.145 0.146 0.144 0.148 2,344,000 0.1460 -0.68%
2017-02-01 0 0.146 0.145 0.148 0.140 0.146 2,392,000 343,832 0.1437 0.146 0.145 0.148 0.140 0.146 2,392,000 0.1437 2.10%
2017-01-27 0 0.143 0.143 0.144 0.143 0.146 3,288,000 474,856 0.1444 0.143 0.143 0.144 0.143 0.146 3,288,000 0.1444 -1.38%
2017-01-26 0 0.145 0.143 0.146 0.137 0.149 6,576,000 942,992 0.1434 0.145 0.143 0.146 0.137 0.149 6,576,000 0.1434 6.62%
2017-01-25 0 0.136 0.136 0.138 0.134 0.138 2,448,000 333,376 0.1362 0.136 0.136 0.138 0.134 0.138 2,448,000 0.1362 -0.73%
2017-01-24 0 0.137 0.136 0.137 0.133 0.139 2,768,000 378,984 0.1369 0.137 0.136 0.137 0.133 0.139 2,768,000 0.1369 0.00%
2017-01-23 0 0.137 0.133 0.137 0.133 0.137 1,472,000 199,088 0.1353 0.137 0.133 0.137 0.133 0.137 1,472,000 0.1353 3.01%
2017-01-20 0 0.133 0.133 0.135 0.133 0.138 2,928,000 396,728 0.1355 0.133 0.133 0.135 0.133 0.138 2,928,000 0.1355 -0.75%
2017-01-19 0 0.134 0.134 0.135 0.133 0.134 1,144,000 153,064 0.1338 0.134 0.134 0.135 0.133 0.134 1,144,000 0.1338 0.00%
2017-01-18 0 0.134 0.133 0.135 0.131 0.134 2,032,000 269,680 0.1327 0.134 0.133 0.135 0.131 0.134 2,032,000 0.1327 2.29%
2017-01-17 0 0.131 0.131 0.135 0.130 0.132 2,440,000 318,992 0.1307 0.131 0.131 0.135 0.130 0.132 2,440,000 0.1307 -0.76%
2017-01-16 0 0.132 0.131 0.133 0.130 0.135 3,240,000 429,592 0.1326 0.132 0.131 0.133 0.130 0.135 3,240,000 0.1326 0.76%
2017-01-13 0 0.131 0.134 0.135 0.130 0.134 1,584,000 206,400 0.1303 0.131 0.134 0.135 0.130 0.134 1,584,000 0.1303 -0.76%
2017-01-12 0 0.132 0.130 0.132 0.130 0.134 5,608,000 741,504 0.1322 0.132 0.130 0.132 0.130 0.134 5,608,000 0.1322 -1.49%
2017-01-11 0 0.134 0.134 0.136 0.133 0.135 4,336,000 578,296 0.1334 0.134 0.134 0.136 0.133 0.135 4,336,000 0.1334 0.75%
2017-01-10 0 0.133 0.133 0.135 0.133 0.136 2,616,000 352,416 0.1347 0.133 0.133 0.135 0.133 0.136 2,616,000 0.1347 -1.48%
2017-01-09 0 0.135 0.134 0.135 0.134 0.137 1,744,000 235,888 0.1353 0.135 0.134 0.135 0.134 0.137 1,744,000 0.1353 -1.46%
2017-01-06 0 0.137 0.137 0.138 0.136 0.138 2,920,000 399,408 0.1368 0.137 0.137 0.138 0.136 0.138 2,920,000 0.1368 0.74%
2017-01-05 0 0.136 0.137 0.138 0.136 0.140 4,408,000 611,064 0.1386 0.136 0.137 0.138 0.136 0.140 4,408,000 0.1386 -2.86%
2017-01-04 0 0.140 0.140 0.142 0.140 0.145 1,480,000 210,168 0.1420 0.140 0.140 0.142 0.140 0.145 1,480,000 0.1420 -2.10%
2017-01-03 0 0.143 0.140 0.143 0.138 0.143 2,584,000 362,968 0.1405 0.143 0.140 0.143 0.138 0.143 2,584,000 0.1405 2.14%
2016-12-30 0 0.140 0.140 0.141 0.136 0.141 6,424,000 890,168 0.1386 0.140 0.140 0.141 0.136 0.141 6,424,000 0.1386 2.19%
2016-12-29 0 0.137 0.137 0.138 0.137 0.139 2,464,000 339,184 0.1377 0.137 0.137 0.138 0.137 0.139 2,464,000 0.1377 0.74%
2016-12-28 0 0.136 0.136 0.138 0.134 0.143 5,040,000 683,024 0.1355 0.136 0.136 0.138 0.134 0.143 5,040,000 0.1355 -2.86%
2016-12-23 0 0.140 0.139 0.143 0.133 0.140 2,592,000 356,912 0.1377 0.140 0.139 0.143 0.133 0.140 2,592,000 0.1377 2.94%
2016-12-22 0 0.136 0.136 0.139 0.136 0.140 2,856,000 391,576 0.1371 0.136 0.136 0.139 0.136 0.140 2,856,000 0.1371 0.00%
2016-12-21 0 0.136 0.139 0.140 0.133 0.139 7,272,000 995,688 0.1369 0.136 0.139 0.140 0.133 0.139 7,272,000 0.1369 -1.45%
2016-12-20 0 0.138 0.137 0.138 0.137 0.144 5,640,000 783,800 0.1390 0.138 0.137 0.138 0.137 0.144 5,640,000 0.1390 -2.13%
2016-12-19 0 0.141 0.141 0.142 0.140 0.146 4,664,000 660,616 0.1416 0.141 0.141 0.142 0.140 0.146 4,664,000 0.1416 -4.08%
2016-12-16 0 0.147 0.146 0.148 0.135 0.148 6,160,000 885,424 0.1437 0.147 0.146 0.148 0.135 0.148 6,160,000 0.1437 5.76%
2016-12-15 0 0.139 0.138 0.140 0.132 0.149 20,976,000 2,911,384 0.1388 0.139 0.138 0.140 0.132 0.149 20,976,000 0.1388 -6.08%
2016-12-14 0 0.148 0.144 0.148 0.145 0.162 7,152,000 1,072,336 0.1499 0.148 0.144 0.148 0.145 0.162 7,152,000 0.1499 -1.99%
2016-12-13 0 0.151 0.150 0.151 0.138 0.157 22,264,000 3,221,760 0.1447 0.151 0.150 0.151 0.138 0.157 22,264,000 0.1447 3.42%
2016-12-12 0 0.146 0.146 0.147 0.138 0.165 31,936,000 4,679,952 0.1465 0.146 0.146 0.147 0.138 0.165 31,936,000 0.1465 -11.52%
2016-12-09 0 0.165 0.166 0.168 0.160 0.173 23,000,000 3,760,304 0.1635 0.165 0.166 0.168 0.160 0.173 23,000,000 0.1635 -2.94%
2016-12-08 0 0.170 0.168 0.170 0.162 0.182 80,188,000 13,792,744 0.1720 0.170 0.168 0.170 0.162 0.182 80,188,000 0.1720 4.94%
2016-12-07 0 0.162 0.159 0.160 0.160 0.197 211,744,000 38,430,176 0.1815 0.162 0.159 0.160 0.160 0.197 211,744,000 0.1815 -3.57%
2016-12-06 0 0.168 0.168 0.170 0.139 0.178 332,608,000 54,133,952 0.1628 0.168 0.168 0.170 0.139 0.178 332,608,000 0.1628 24.44%
2016-12-05 0 0.135 0.134 0.135 0.123 0.137 73,288,000 9,600,104 0.1310 0.135 0.134 0.135 0.123 0.137 73,288,000 0.1310 10.66%
2016-12-02 0 0.122 0.122 0.123 0.118 0.135 75,552,000 9,418,840 0.1247 0.122 0.122 0.123 0.118 0.135 75,552,000 0.1247 -5.43%
2016-12-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-30 0 0.129 0.126 0.129 0.125 0.150 142,912,000 19,854,200 0.1389 0.129 0.126 0.129 0.125 0.150 142,912,000 0.1389 3.20%
2016-11-29 0 0.125 0.125 0.126 0.118 0.133 24,176,000 3,054,496 0.1263 0.125 0.125 0.126 0.118 0.133 24,176,000 0.1263 -1.57%
2016-11-28 0 0.127 0.124 0.125 0.124 0.133 8,376,000 1,073,584 0.1282 0.127 0.124 0.125 0.124 0.133 8,376,000 0.1282 0.79%
2016-11-25 0 0.126 0.126 0.127 0.123 0.127 3,640,000 454,520 0.1249 0.126 0.126 0.127 0.123 0.127 3,640,000 0.1249 0.80%
2016-11-24 0 0.125 0.125 0.126 0.125 0.128 2,096,000 262,304 0.1251 0.125 0.125 0.126 0.125 0.128 2,096,000 0.1251 -3.10%
2016-11-23 0 0.129 0.127 0.132 0.126 0.129 6,200,000 790,496 0.1275 0.129 0.127 0.132 0.126 0.129 6,200,000 0.1275 -0.77%
2016-11-22 0 0.130 0.127 0.130 0.126 0.135 6,856,000 888,536 0.1296 0.130 0.127 0.130 0.126 0.135 6,856,000 0.1296 0.00%
2016-11-21 0 0.130 0.128 0.130 0.125 0.135 10,648,000 1,371,016 0.1288 0.130 0.128 0.130 0.125 0.135 10,648,000 0.1288 3.17%
2016-11-18 0 0.126 0.124 0.126 0.120 0.127 4,840,000 595,832 0.1231 0.126 0.124 0.126 0.120 0.127 4,840,000 0.1231 0.80%
2016-11-17 0 0.125 0.122 0.125 0.120 0.125 2,440,000 295,536 0.1211 0.125 0.122 0.125 0.120 0.125 2,440,000 0.1211 -0.79%
2016-11-16 0 0.126 0.123 0.126 0.122 0.126 2,408,000 297,248 0.1234 0.126 0.123 0.126 0.122 0.126 2,408,000 0.1234 -0.79%
2016-11-15 0 0.127 0.122 0.127 0.111 0.127 17,792,000 2,135,872 0.1200 0.127 0.122 0.127 0.111 0.127 17,792,000 0.1200 3.25%
2016-11-14 0 0.123 0.122 0.123 0.121 0.129 7,984,000 990,976 0.1241 0.123 0.122 0.123 0.121 0.129 7,984,000 0.1241 -3.15%
2016-11-11 0 0.127 0.123 0.128 0.121 0.128 12,304,000 1,516,872 0.1233 0.127 0.123 0.128 0.121 0.128 12,304,000 0.1233 -0.78%
2016-11-10 0 0.128 0.128 0.129 0.127 0.132 4,696,000 600,424 0.1279 0.128 0.128 0.129 0.127 0.132 4,696,000 0.1279 0.00%
2016-11-09 0 0.128 0.128 0.130 0.127 0.133 5,976,000 771,144 0.1290 0.128 0.128 0.130 0.127 0.133 5,976,000 0.1290 -3.76%
2016-11-08 0 0.133 0.129 0.133 0.127 0.133 17,024,000 2,185,032 0.1284 0.133 0.129 0.133 0.127 0.133 17,024,000 0.1284 2.31%
2016-11-07 0 0.130 0.129 0.130 0.127 0.135 11,648,000 1,518,432 0.1304 0.130 0.129 0.130 0.127 0.135 11,648,000 0.1304 -2.26%
2016-11-04 0 0.133 0.133 0.136 0.133 0.141 6,192,000 837,576 0.1353 0.133 0.133 0.136 0.133 0.141 6,192,000 0.1353 -1.48%
2016-11-03 0 0.135 0.133 0.135 0.133 0.137 8,400,000 1,133,248 0.1349 0.135 0.133 0.135 0.133 0.137 8,400,000 0.1349 -2.88%
2016-11-02 0 0.139 0.139 0.140 0.138 0.142 6,680,000 927,768 0.1389 0.139 0.139 0.140 0.138 0.142 6,680,000 0.1389 -1.42%
2016-11-01 0 0.141 0.139 0.142 0.140 0.148 5,096,000 731,384 0.1435 0.141 0.139 0.142 0.140 0.148 5,096,000 0.1435 0.00%
2016-10-31 0 0.141 0.139 0.141 0.138 0.145 4,024,000 564,872 0.1404 0.141 0.139 0.141 0.138 0.145 4,024,000 0.1404 -2.76%
2016-10-28 0 0.145 0.141 0.145 0.132 0.152 33,744,000 4,780,712 0.1417 0.145 0.141 0.145 0.132 0.152 33,744,000 0.1417 8.21%
2016-10-27 0 0.134 0.132 0.136 0.130 0.146 16,136,000 2,238,984 0.1388 0.134 0.132 0.136 0.130 0.146 16,136,000 0.1388 -8.22%
2016-10-26 0 0.146 0.145 0.148 0.145 0.149 11,208,000 1,640,976 0.1464 0.146 0.145 0.148 0.145 0.149 11,208,000 0.1464 -1.35%
2016-10-25 0 0.148 0.147 0.148 0.146 0.150 9,736,000 1,432,544 0.1471 0.148 0.147 0.148 0.146 0.150 9,736,000 0.1471 -1.33%
2016-10-24 0 0.150 0.149 0.150 0.145 0.164 36,432,000 5,522,880 0.1516 0.150 0.149 0.150 0.145 0.164 36,432,000 0.1516 -6.25%
2016-10-20 0 0.160 0.159 0.160 0.159 0.166 12,840,000 2,086,664 0.1625 0.160 0.159 0.160 0.159 0.166 12,840,000 0.1625 0.00%
2016-10-19 0 0.160 0.160 0.162 0.159 0.164 4,384,000 705,032 0.1608 0.160 0.160 0.162 0.159 0.164 4,384,000 0.1608 0.00%
2016-10-18 0 0.160 0.160 0.161 0.159 0.167 18,752,000 3,044,712 0.1624 0.160 0.160 0.161 0.159 0.167 18,752,000 0.1624 0.63%
2016-10-17 0 0.159 0.159 0.161 0.159 0.164 6,672,000 1,074,208 0.1610 0.159 0.159 0.161 0.159 0.164 6,672,000 0.1610 -1.85%
2016-10-14 0 0.162 0.161 0.162 0.160 0.163 3,420,000 551,952 0.1614 0.162 0.161 0.162 0.160 0.163 3,420,000 0.1614 1.25%
2016-10-13 0 0.160 0.158 0.160 0.158 0.166 7,184,000 1,151,280 0.1603 0.160 0.158 0.160 0.158 0.166 7,184,000 0.1603 -1.84%
2016-10-12 0 0.163 0.162 0.165 0.160 0.171 19,600,000 3,261,824 0.1664 0.163 0.162 0.165 0.160 0.171 19,600,000 0.1664 1.88%
2016-10-11 0 0.160 0.159 0.160 0.160 0.166 4,872,000 791,000 0.1624 0.160 0.159 0.160 0.160 0.166 4,872,000 0.1624 -2.44%
2016-10-07 0 0.164 0.164 0.165 0.163 0.167 3,464,000 571,664 0.1650 0.164 0.164 0.165 0.163 0.167 3,464,000 0.1650 -0.61%
2016-10-06 0 0.165 0.163 0.166 0.164 0.175 44,720,000 7,499,648 0.1677 0.165 0.163 0.166 0.164 0.175 44,720,000 0.1677 -2.37%
2016-10-05 0 0.169 0.165 0.169 0.165 0.175 11,792,000 1,999,728 0.1696 0.169 0.165 0.169 0.165 0.175 11,792,000 0.1696 0.60%
2016-10-04 0 0.168 0.166 0.168 0.166 0.174 12,768,000 2,147,824 0.1682 0.168 0.166 0.168 0.166 0.174 12,768,000 0.1682 -1.18%
2016-10-03 0 0.170 0.169 0.173 0.170 0.191 16,424,000 2,889,392 0.1759 0.170 0.169 0.173 0.170 0.191 16,424,000 0.1759 -6.59%
2016-09-30 0 0.182 0.182 0.185 0.180 0.192 15,072,000 2,786,784 0.1849 0.182 0.182 0.185 0.180 0.192 15,072,000 0.1849 -4.21%
2016-09-29 0 0.190 0.188 0.192 0.163 0.205 59,104,000 11,096,984 0.1878 0.190 0.188 0.192 0.163 0.205 59,104,000 0.1878 18.75%
2016-09-28 0 0.160 0.159 0.163 0.159 0.163 8,504,000 1,364,928 0.1605 0.160 0.159 0.163 0.159 0.163 8,504,000 0.1605 0.63%
2016-09-27 0 0.159 0.158 0.160 0.156 0.164 4,736,000 756,176 0.1597 0.159 0.158 0.160 0.156 0.164 4,736,000 0.1597 0.00%
2016-09-26 0 0.159 0.159 0.163 0.159 0.168 5,608,000 911,224 0.1625 0.159 0.159 0.163 0.159 0.168 5,608,000 0.1625 -1.85%
2016-09-23 0 0.162 0.163 0.164 0.160 0.165 3,360,000 543,392 0.1617 0.162 0.163 0.164 0.160 0.165 3,360,000 0.1617 -0.61%
2016-09-22 0 0.163 0.162 0.167 0.160 0.170 8,704,000 1,421,176 0.1633 0.163 0.162 0.167 0.160 0.170 8,704,000 0.1633 1.88%
2016-09-21 0 0.160 0.160 0.161 0.160 0.168 4,696,000 769,992 0.1640 0.160 0.160 0.161 0.160 0.168 4,696,000 0.1640 -1.84%
2016-09-20 0 0.163 0.163 0.166 0.159 0.168 15,904,000 2,620,648 0.1648 0.163 0.163 0.166 0.159 0.168 15,904,000 0.1648 0.00%
2016-09-19 0 0.163 0.160 0.163 0.159 0.164 1,856,000 296,952 0.1600 0.163 0.160 0.163 0.159 0.164 1,856,000 0.1600 1.24%
2016-09-15 0 0.161 0.157 0.161 0.156 0.163 1,472,000 233,112 0.1584 0.161 0.157 0.161 0.156 0.163 1,472,000 0.1584 2.55%
2016-09-14 0 0.157 0.156 0.160 0.155 0.159 1,376,000 217,312 0.1579 0.157 0.156 0.160 0.155 0.159 1,376,000 0.1579 -1.26%
2016-09-13 0 0.159 0.158 0.159 0.158 0.164 2,088,000 338,248 0.1620 0.159 0.158 0.159 0.158 0.164 2,088,000 0.1620 2.58%
2016-09-12 0 0.155 0.159 0.160 0.153 0.164 3,176,000 496,440 0.1563 0.155 0.159 0.160 0.153 0.164 3,176,000 0.1563 -5.49%
2016-09-09 0 0.164 0.163 0.164 0.155 0.165 6,348,000 1,025,304 0.1615 0.164 0.163 0.164 0.155 0.165 6,348,000 0.1615 6.49%
2016-09-08 0 0.154 0.153 0.159 0.152 0.156 1,104,000 169,824 0.1538 0.154 0.153 0.159 0.152 0.156 1,104,000 0.1538 -1.28%
2016-09-07 0 0.156 0.156 0.159 0.156 0.159 352,000 55,008 0.1563 0.156 0.156 0.159 0.156 0.159 352,000 0.1563 -1.89%
2016-09-06 0 0.159 0.157 0.159 0.154 0.161 1,736,000 274,048 0.1579 0.159 0.157 0.159 0.154 0.161 1,736,000 0.1579 -0.63%
2016-09-05 0 0.160 0.156 0.161 0.148 0.162 12,176,000 1,879,488 0.1544 0.160 0.156 0.161 0.148 0.162 12,176,000 0.1544 9.59%
2016-09-02 0 0.146 0.145 0.146 0.143 0.166 21,968,000 3,233,808 0.1472 0.146 0.145 0.146 0.143 0.166 21,968,000 0.1472 -6.41%
2016-09-01 0 0.156 0.152 0.156 0.155 0.169 1,816,000 294,320 0.1621 0.156 0.152 0.156 0.155 0.169 1,816,000 0.1621 -6.02%
2016-08-31 0 0.166 0.164 0.168 0.164 0.170 2,498,000 416,532 0.1667 0.166 0.164 0.168 0.164 0.170 2,498,000 0.1667 0.61%
2016-08-30 0 0.165 0.162 0.166 0.157 0.166 2,848,000 462,248 0.1623 0.165 0.162 0.166 0.157 0.166 2,848,000 0.1623 5.10%
2016-08-29 0 0.157 0.157 0.158 0.145 0.158 5,024,000 762,688 0.1518 0.157 0.157 0.158 0.145 0.158 5,024,000 0.1518 6.80%
2016-08-26 0 0.147 0.145 0.149 0.143 0.153 5,328,000 786,080 0.1475 0.147 0.145 0.149 0.143 0.153 5,328,000 0.1475 -3.29%
2016-08-25 0 0.152 0.150 0.152 0.143 0.160 13,576,000 1,992,664 0.1468 0.152 0.150 0.152 0.143 0.160 13,576,000 0.1468 -3.80%
2016-08-24 0 0.158 0.156 0.159 0.154 0.158 904,000 140,840 0.1558 0.158 0.156 0.159 0.154 0.158 904,000 0.1558 -1.86%
2016-08-23 0 0.161 0.158 0.162 0.157 0.161 632,000 100,520 0.1591 0.161 0.158 0.162 0.157 0.161 632,000 0.1591 -0.62%
2016-08-22 0 0.162 0.158 0.162 0.156 0.162 328,000 52,080 0.1588 0.162 0.158 0.162 0.156 0.162 328,000 0.1588 1.25%
2016-08-19 0 0.160 0.158 0.160 0.158 0.164 648,000 103,744 0.1601 0.160 0.158 0.160 0.158 0.164 648,000 0.1601 -1.84%
2016-08-18 0 0.163 0.160 0.163 0.159 0.168 2,224,000 360,480 0.1621 0.163 0.160 0.163 0.159 0.168 2,224,000 0.1621 -0.61%
2016-08-17 0 0.164 0.160 0.165 0.163 0.165 152,000 24,864 0.1636 0.164 0.160 0.165 0.163 0.165 152,000 0.1636 -0.61%
2016-08-16 0 0.165 0.163 0.165 0.158 0.165 2,184,000 356,112 0.1631 0.165 0.163 0.165 0.158 0.165 2,184,000 0.1631 0.00%
2016-08-15 0 0.165 0.163 0.165 0.164 0.169 4,632,000 773,768 0.1670 0.165 0.163 0.165 0.164 0.169 4,632,000 0.1670 -2.94%
2016-08-12 0 0.170 0.170 0.174 0.166 0.172 1,155,952 194,384 0.1682 0.170 0.170 0.174 0.166 0.172 1,155,952 0.1682 0.00%
2016-08-11 0 0.170 0.171 0.174 0.170 0.170 172,048 29,287 0.1702 0.170 0.171 0.174 0.170 0.170 172,048 0.1702 0.59%
2016-08-10 0 0.169 0.169 0.174 0.167 0.176 336,000 58,000 0.1726 0.169 0.169 0.174 0.167 0.176 336,000 0.1726 0.00%
2016-08-09 0 0.169 0.169 0.173 0.169 0.172 144,000 24,488 0.1701 0.169 0.169 0.173 0.169 0.172 144,000 0.1701 -3.43%
2016-08-08 0 0.175 0.167 0.175 0.171 0.176 864,000 151,368 0.1752 0.175 0.167 0.175 0.171 0.176 864,000 0.1752 3.55%
2016-08-05 0 0.169 0.165 0.172 0.169 0.169 40,000 6,760 0.1690 0.169 0.165 0.172 0.169 0.169 40,000 0.1690 1.81%
2016-08-04 0 0.166 0.165 0.170 0.166 0.170 472,000 78,872 0.1671 0.166 0.165 0.170 0.166 0.170 472,000 0.1671 -2.35%
2016-08-03 0 0.170 0.167 0.171 0.166 0.170 1,088,000 183,104 0.1683 0.170 0.167 0.171 0.166 0.170 1,088,000 0.1683 0.00%
2016-08-01 0 0.170 0.168 0.174 0.170 0.175 720,000 124,088 0.1723 0.170 0.168 0.174 0.170 0.175 720,000 0.1723 1.19%
2016-07-29 0 0.168 0.168 0.169 0.166 0.170 1,312,000 221,648 0.1689 0.168 0.168 0.169 0.166 0.170 1,312,000 0.1689 -1.18%
2016-07-28 0 0.170 0.170 0.173 0.168 0.172 824,000 139,792 0.1697 0.170 0.170 0.173 0.168 0.172 824,000 0.1697 -1.16%
2016-07-27 0 0.172 0.172 0.174 0.172 0.174 1,792,000 309,840 0.1729 0.172 0.172 0.174 0.172 0.174 1,792,000 0.1729 0.58%
2016-07-26 0 0.171 0.169 0.172 0.166 0.175 3,544,000 602,048 0.1699 0.171 0.169 0.172 0.166 0.175 3,544,000 0.1699 -1.16%
2016-07-25 0 0.173 0.170 0.173 0.165 0.173 544,000 93,424 0.1717 0.173 0.170 0.173 0.165 0.173 544,000 0.1717 0.00%
2016-07-22 0 0.173 0.169 0.173 0.168 0.173 448,000 75,448 0.1684 0.173 0.169 0.173 0.168 0.173 448,000 0.1684 2.98%
2016-07-21 0 0.168 0.168 0.178 0.168 0.171 1,368,000 230,424 0.1684 0.168 0.168 0.178 0.168 0.171 1,368,000 0.1684 -1.75%
2016-07-20 0 0.171 0.171 0.178 0.171 0.171 168,000 28,728 0.1710 0.171 0.171 0.178 0.171 0.171 168,000 0.1710 -1.16%
2016-07-19 0 0.173 0.173 0.174 0.168 0.174 544,000 94,016 0.1728 0.173 0.173 0.174 0.168 0.174 544,000 0.1728 2.98%
2016-07-18 0 0.168 0.168 0.175 0.167 0.173 2,256,000 381,304 0.1690 0.168 0.168 0.175 0.167 0.173 2,256,000 0.1690 -4.00%
2016-07-15 0 0.175 0.171 0.175 0.175 0.179 880,000 154,320 0.1754 0.175 0.171 0.175 0.175 0.179 880,000 0.1754 -2.78%
2016-07-14 0 0.180 0.180 0.182 0.175 0.182 1,064,000 187,584 0.1763 0.180 0.180 0.182 0.175 0.182 1,064,000 0.1763 1.69%
2016-07-13 0 0.177 0.176 0.183 0.160 0.184 5,692,000 963,328 0.1692 0.177 0.176 0.183 0.160 0.184 5,692,000 0.1692 -3.28%
2016-07-12 0 0.183 0.183 0.185 0.182 0.185 1,632,000 298,824 0.1831 0.183 0.183 0.185 0.182 0.185 1,632,000 0.1831 -2.14%
2016-07-11 0 0.187 0.187 0.188 0.182 0.188 2,560,000 474,688 0.1854 0.187 0.187 0.188 0.182 0.188 2,560,000 0.1854 1.63%
2016-07-08 0 0.184 0.179 0.184 0.165 0.186 10,056,000 1,794,200 0.1784 0.184 0.179 0.184 0.165 0.186 10,056,000 0.1784 10.18%
2016-07-07 0 0.167 0.164 0.168 0.154 0.167 2,960,000 475,824 0.1608 0.167 0.164 0.168 0.154 0.167 2,960,000 0.1608 7.74%
2016-07-06 0 0.155 0.155 0.156 0.155 0.157 1,552,000 241,600 0.1557 0.155 0.155 0.156 0.155 0.157 1,552,000 0.1557 -0.64%
2016-07-05 0 0.156 0.152 0.156 0.151 0.159 12,064,000 1,850,656 0.1534 0.156 0.152 0.156 0.151 0.159 12,064,000 0.1534 1.96%
2016-07-04 0 0.153 0.153 0.154 0.152 0.155 632,000 96,976 0.1534 0.153 0.153 0.154 0.152 0.155 632,000 0.1534 0.66%
2016-06-30 0 0.152 0.152 0.156 0.152 0.156 248,000 38,544 0.1554 0.152 0.152 0.156 0.152 0.156 248,000 0.1554 0.00%
2016-06-29 0 0.152 0.152 0.157 0.152 0.159 1,096,000 169,496 0.1546 0.152 0.152 0.157 0.152 0.159 1,096,000 0.1546 0.00%
2016-06-28 0 0.152 0.152 0.155 0.152 0.152 96,000 14,592 0.1520 0.152 0.152 0.155 0.152 0.152 96,000 0.1520 -1.30%
2016-06-27 0 0.154 0.150 0.154 0.149 0.156 2,504,000 378,440 0.1511 0.154 0.150 0.154 0.149 0.156 2,504,000 0.1511 0.65%
2016-06-24 0 0.153 0.153 0.155 0.151 0.157 1,744,000 269,168 0.1543 0.153 0.153 0.155 0.151 0.157 1,744,000 0.1543 -1.92%
2016-06-23 0 0.156 0.155 0.161 0.155 0.164 728,000 117,960 0.1620 0.156 0.155 0.161 0.155 0.164 728,000 0.1620 -2.50%
2016-06-22 0 0.160 0.152 0.160 0.150 0.165 1,496,000 230,984 0.1544 0.160 0.152 0.160 0.150 0.165 1,496,000 0.1544 1.91%
2016-06-21 0 0.157 0.154 0.157 0.146 0.159 3,800,000 574,152 0.1511 0.157 0.154 0.157 0.146 0.159 3,800,000 0.1511 3.29%
2016-06-20 0 0.152 0.150 0.154 0.150 0.155 2,296,000 351,008 0.1529 0.152 0.150 0.154 0.150 0.155 2,296,000 0.1529 -1.94%
2016-06-17 0 0.155 0.152 0.158 0.152 0.158 4,104,000 639,648 0.1559 0.155 0.152 0.158 0.152 0.158 4,104,000 0.1559 3.33%
2016-06-16 0 0.150 0.148 0.150 0.148 0.158 5,128,000 773,400 0.1508 0.150 0.148 0.150 0.148 0.158 5,128,000 0.1508 -5.66%
2016-06-15 0 0.159 0.155 0.158 0.148 0.162 2,160,000 336,784 0.1559 0.159 0.155 0.158 0.148 0.162 2,160,000 0.1559 3.25%
2016-06-14 0 0.154 0.151 0.154 0.154 0.163 5,248,000 833,760 0.1589 0.154 0.151 0.154 0.154 0.163 5,248,000 0.1589 -4.35%
2016-06-13 0 0.161 0.161 0.165 0.157 0.175 10,296,000 1,698,536 0.1650 0.161 0.161 0.165 0.157 0.175 10,296,000 0.1650 -9.55%
2016-06-10 0 0.178 0.175 0.181 0.178 0.181 936,000 167,952 0.1794 0.178 0.175 0.181 0.178 0.181 936,000 0.1794 -2.20%
2016-06-08 0 0.182 0.178 0.182 0.175 0.185 3,864,000 689,416 0.1784 0.182 0.178 0.182 0.175 0.185 3,864,000 0.1784 1.11%
2016-06-07 0 0.180 0.180 0.182 0.180 0.184 1,760,000 319,944 0.1818 0.180 0.180 0.182 0.180 0.184 1,760,000 0.1818 -2.17%
2016-06-06 0 0.184 0.184 0.187 0.183 0.185 752,000 137,792 0.1832 0.184 0.184 0.187 0.183 0.185 752,000 0.1832 0.55%
2016-06-03 0 0.183 0.183 0.187 0.182 0.189 528,000 97,520 0.1847 0.183 0.183 0.187 0.182 0.189 528,000 0.1847 -1.08%
2016-06-02 0 0.185 0.185 0.187 0.180 0.185 1,472,000 265,968 0.1807 0.185 0.185 0.187 0.180 0.185 1,472,000 0.1807 1.65%
2016-06-01 0 0.182 0.182 0.184 0.181 0.186 2,264,000 415,896 0.1837 0.182 0.182 0.184 0.181 0.186 2,264,000 0.1837 -1.09%
2016-05-31 0 0.184 0.182 0.184 0.180 0.186 2,352,000 430,768 0.1831 0.184 0.182 0.184 0.180 0.186 2,352,000 0.1831 1.10%
2016-05-30 0 0.182 0.182 0.185 0.182 0.190 1,880,000 349,912 0.1861 0.182 0.182 0.185 0.182 0.190 1,880,000 0.1861 -4.21%
2016-05-27 0 0.190 0.186 0.192 0.186 0.190 2,936,000 551,360 0.1878 0.190 0.186 0.192 0.186 0.190 2,936,000 0.1878 -0.52%
2016-05-26 0 0.191 0.191 0.195 0.189 0.198 592,000 113,232 0.1913 0.191 0.191 0.195 0.189 0.198 592,000 0.1913 0.53%
2016-05-25 0 0.190 0.190 0.194 0.188 0.199 5,656,000 1,085,608 0.1919 0.190 0.190 0.194 0.188 0.199 5,656,000 0.1919 -0.52%
2016-05-24 0 0.191 0.188 0.192 0.186 0.192 2,816,000 533,424 0.1894 0.191 0.188 0.192 0.186 0.192 2,816,000 0.1894 -0.52%
2016-05-23 0 0.192 0.192 0.195 0.190 0.193 1,160,000 221,432 0.1909 0.192 0.192 0.195 0.190 0.193 1,160,000 0.1909 -0.52%
2016-05-20 0 0.193 0.190 0.193 0.190 0.193 3,648,000 696,160 0.1908 0.193 0.190 0.193 0.190 0.193 3,648,000 0.1908 0.52%
2016-05-19 0 0.192 0.191 0.197 0.191 0.197 1,008,000 194,760 0.1932 0.192 0.191 0.197 0.191 0.197 1,008,000 0.1932 -2.54%
2016-05-18 0 0.197 0.192 0.200 0.190 0.197 2,272,000 437,984 0.1928 0.197 0.192 0.200 0.190 0.197 2,272,000 0.1928 -1.50%
2016-05-17 0 0.200 0.196 0.200 0.196 0.200 1,352,000 267,360 0.1978 0.200 0.196 0.200 0.196 0.200 1,352,000 0.1978 1.52%
2016-05-16 0 0.197 0.197 0.198 0.195 0.201 1,712,000 337,832 0.1973 0.197 0.197 0.198 0.195 0.201 1,712,000 0.1973 1.55%
2016-05-13 0 0.194 0.194 0.197 0.194 0.199 2,760,000 539,800 0.1956 0.194 0.194 0.197 0.194 0.199 2,760,000 0.1956 -1.02%
2016-05-12 0 0.196 0.196 0.199 0.195 0.205 9,952,000 1,980,088 0.1990 0.196 0.196 0.199 0.195 0.205 9,952,000 0.1990 -6.67%
2016-05-11 0 0.210 0.209 0.214 0.207 0.230 10,712,000 2,307,000 0.2154 0.210 0.209 0.214 0.207 0.230 10,712,000 0.2154 -5.41%
2016-05-10 0 0.222 0.222 0.224 0.200 0.250 68,312,000 15,805,944 0.2314 0.222 0.222 0.224 0.200 0.250 68,312,000 0.2314 14.43%
2016-05-09 0 0.194 0.193 0.194 0.194 0.200 1,064,000 208,136 0.1956 0.194 0.193 0.194 0.194 0.200 1,064,000 0.1956 -1.02%
2016-05-06 0 0.196 0.196 0.202 0.196 0.199 904,000 179,048 0.1981 0.196 0.196 0.202 0.196 0.199 904,000 0.1981 -2.00%
2016-05-05 0 0.200 0.200 0.204 0.200 0.204 632,000 126,896 0.2008 0.200 0.200 0.204 0.200 0.204 632,000 0.2008 0.50%
2016-05-04 0 0.199 0.199 0.200 0.196 0.200 224,000 44,584 0.1990 0.199 0.199 0.200 0.196 0.200 224,000 0.1990 0.00%
2016-05-03 0 0.199 0.198 0.199 0.198 0.206 2,048,000 410,104 0.2002 0.199 0.198 0.199 0.198 0.206 2,048,000 0.2002 -2.45%
2016-04-29 0 0.204 0.203 0.204 0.203 0.206 1,432,000 292,696 0.2044 0.204 0.203 0.204 0.203 0.206 1,432,000 0.2044 -1.45%
2016-04-28 0 0.207 0.203 0.207 0.203 0.211 2,680,000 552,416 0.2061 0.207 0.203 0.207 0.203 0.211 2,680,000 0.2061 -1.43%
2016-04-27 0 0.210 0.210 0.212 0.205 0.211 616,000 128,256 0.2082 0.210 0.210 0.212 0.205 0.211 616,000 0.2082 0.48%
2016-04-26 0 0.209 0.205 0.212 0.209 0.221 1,280,000 276,064 0.2157 0.209 0.205 0.212 0.209 0.221 1,280,000 0.2157 -3.24%
2016-04-25 0 0.216 0.213 0.216 0.211 0.221 2,992,000 650,808 0.2175 0.216 0.213 0.216 0.211 0.221 2,992,000 0.2175 0.47%
2016-04-22 0 0.215 0.210 0.215 0.205 0.215 3,472,000 741,688 0.2136 0.215 0.210 0.215 0.205 0.215 3,472,000 0.2136 2.87%
2016-04-21 0 0.209 0.207 0.212 0.197 0.216 5,920,000 1,239,584 0.2094 0.209 0.207 0.212 0.197 0.216 5,920,000 0.2094 5.56%
2016-04-20 0 0.198 0.198 0.204 0.198 0.201 2,592,000 515,088 0.1987 0.198 0.198 0.204 0.198 0.201 2,592,000 0.1987 -1.00%
2016-04-19 0 0.200 0.199 0.202 0.197 0.200 1,112,000 221,312 0.1990 0.200 0.199 0.202 0.197 0.200 1,112,000 0.1990 -0.99%
2016-04-18 0 0.202 0.200 0.202 0.202 0.209 792,000 161,232 0.2036 0.202 0.200 0.202 0.202 0.209 792,000 0.2036 -2.88%
2016-04-15 0 0.208 0.201 0.211 0.200 0.216 3,424,000 718,576 0.2099 0.208 0.201 0.211 0.200 0.216 3,424,000 0.2099 -0.48%
2016-04-14 0 0.209 0.209 0.211 0.206 0.212 1,616,000 337,640 0.2089 0.209 0.209 0.211 0.206 0.212 1,616,000 0.2089 1.95%
2016-04-13 0 0.205 0.202 0.205 0.192 0.205 4,744,000 934,568 0.1970 0.205 0.202 0.205 0.192 0.205 4,744,000 0.1970 3.54%
2016-04-12 0 0.198 0.198 0.201 0.196 0.199 2,600,000 516,832 0.1988 0.198 0.198 0.201 0.196 0.199 2,600,000 0.1988 1.02%
2016-04-11 0 0.196 0.193 0.196 0.191 0.199 1,392,000 272,536 0.1958 0.196 0.193 0.196 0.191 0.199 1,392,000 0.1958 -2.00%
2016-04-08 0 0.200 0.197 0.202 0.191 0.200 912,000 176,104 0.1931 0.200 0.197 0.202 0.191 0.200 912,000 0.1931 -0.99%
2016-04-07 0 0.202 0.200 0.202 0.200 0.202 640,000 128,160 0.2003 0.202 0.200 0.202 0.200 0.202 640,000 0.2003 -0.98%
2016-04-06 0 0.204 0.199 0.209 0.198 0.209 536,000 107,464 0.2005 0.204 0.199 0.209 0.198 0.209 536,000 0.2005 2.00%
2016-04-05 0 0.200 0.196 0.200 0.191 0.205 1,920,000 376,064 0.1959 0.200 0.196 0.200 0.191 0.205 1,920,000 0.1959 -0.50%
2016-04-01 0 0.201 0.201 0.205 0.200 0.206 840,000 169,616 0.2019 0.201 0.201 0.205 0.200 0.206 840,000 0.2019 -1.95%
2016-03-31 0 0.205 0.205 0.209 0.191 0.213 2,472,000 510,320 0.2064 0.205 0.205 0.209 0.191 0.213 2,472,000 0.2064 -3.30%
2016-03-30 0 0.212 0.212 0.218 0.212 0.218 256,000 54,320 0.2122 0.212 0.212 0.218 0.212 0.218 256,000 0.2122 0.00%
2016-03-29 0 0.212 0.212 0.215 0.210 0.213 1,176,000 248,904 0.2117 0.212 0.212 0.215 0.210 0.213 1,176,000 0.2117 0.00%
2016-03-24 0 0.212 0.212 0.214 0.212 0.218 552,000 118,216 0.2142 0.212 0.212 0.214 0.212 0.218 552,000 0.2142 -2.75%
2016-03-23 0 0.218 0.217 0.219 0.214 0.218 1,632,000 351,424 0.2153 0.218 0.217 0.219 0.214 0.218 1,632,000 0.2153 0.00%
2016-03-22 0 0.218 0.217 0.218 0.214 0.228 1,944,000 421,016 0.2166 0.218 0.217 0.218 0.214 0.228 1,944,000 0.2166 -1.36%
2016-03-21 0 0.221 0.220 0.221 0.218 0.227 1,392,000 310,712 0.2232 0.221 0.220 0.221 0.218 0.227 1,392,000 0.2232 0.45%
2016-03-18 0 0.220 0.220 0.224 0.216 0.225 680,000 150,904 0.2219 0.220 0.220 0.224 0.216 0.225 680,000 0.2219 0.00%
2016-03-17 0 0.220 0.216 0.220 0.210 0.229 1,560,000 342,520 0.2196 0.220 0.216 0.220 0.210 0.229 1,560,000 0.2196 1.85%
2016-03-16 0 0.216 0.227 0.228 0.216 0.228 1,104,000 245,008 0.2219 0.216 0.227 0.228 0.216 0.228 1,104,000 0.2219 -4.00%
2016-03-15 0 0.225 0.222 0.225 0.223 0.229 640,000 144,616 0.2260 0.225 0.222 0.225 0.223 0.229 640,000 0.2260 -3.43%
2016-03-14 0 0.233 0.228 0.233 0.228 0.234 2,008,000 460,112 0.2291 0.233 0.228 0.233 0.228 0.234 2,008,000 0.2291 2.19%
2016-03-11 0 0.228 0.226 0.228 0.225 0.229 1,656,000 378,376 0.2285 0.228 0.226 0.228 0.225 0.229 1,656,000 0.2285 -0.44%
2016-03-10 0 0.229 0.227 0.230 0.227 0.238 944,000 218,496 0.2315 0.229 0.227 0.230 0.227 0.238 944,000 0.2315 -1.72%
2016-03-09 0 0.233 0.230 0.233 0.230 0.233 472,000 109,728 0.2325 0.233 0.230 0.233 0.230 0.233 472,000 0.2325 1.30%
2016-03-08 0 0.230 0.227 0.230 0.227 0.230 72,000 16,416 0.2280 0.230 0.227 0.230 0.227 0.230 72,000 0.2280 0.00%
2016-03-07 0 0.230 0.229 0.235 0.230 0.240 3,392,000 796,584 0.2348 0.230 0.229 0.235 0.230 0.240 3,392,000 0.2348 -4.17%
2016-03-04 0 0.240 0.239 0.240 0.230 0.240 3,536,000 835,736 0.2364 0.240 0.239 0.240 0.230 0.240 3,536,000 0.2364 4.35%
2016-03-03 0 0.230 0.227 0.230 0.227 0.232 1,200,000 276,632 0.2305 0.230 0.227 0.230 0.227 0.232 1,200,000 0.2305 -1.29%
2016-03-02 0 0.233 0.224 0.233 0.222 0.233 2,168,000 496,640 0.2291 0.233 0.224 0.233 0.222 0.233 2,168,000 0.2291 1.75%
2016-03-01 0 0.229 0.224 0.229 0.222 0.229 2,152,000 487,040 0.2263 0.229 0.224 0.229 0.222 0.229 2,152,000 0.2263 -0.43%
2016-02-29 0 0.230 0.225 0.230 0.225 0.230 320,000 73,328 0.2292 0.230 0.225 0.230 0.225 0.230 320,000 0.2292 2.68%
2016-02-26 0 0.224 0.224 0.229 0.224 0.224 72,000 16,128 0.2240 0.224 0.224 0.229 0.224 0.224 72,000 0.2240 0.00%
2016-02-25 0 0.224 0.215 0.224 0.211 0.236 3,040,000 676,024 0.2224 0.224 0.215 0.224 0.211 0.236 3,040,000 0.2224 -2.18%
2016-02-24 0 0.229 0.225 0.229 0.225 0.247 5,632,000 1,330,304 0.2362 0.229 0.225 0.229 0.225 0.247 5,632,000 0.2362 -4.58%
2016-02-23 0 0.240 0.237 0.240 0.227 0.240 8,832,000 2,069,448 0.2343 0.240 0.237 0.240 0.227 0.240 8,832,000 0.2343 5.73%
2016-02-22 0 0.227 0.225 0.227 0.220 0.230 1,920,000 434,200 0.2261 0.227 0.225 0.227 0.220 0.230 1,920,000 0.2261 1.34%
2016-02-19 0 0.224 0.218 0.225 0.215 0.230 1,688,000 376,704 0.2232 0.224 0.218 0.225 0.215 0.230 1,688,000 0.2232 4.19%
2016-02-18 0 0.215 0.210 0.215 0.203 0.215 3,600,000 746,416 0.2073 0.215 0.210 0.215 0.203 0.215 3,600,000 0.2073 5.91%
2016-02-17 0 0.203 0.198 0.203 0.202 0.205 1,520,000 308,992 0.2033 0.203 0.198 0.203 0.202 0.205 1,520,000 0.2033 0.00%
2016-02-16 0 0.203 0.200 0.203 0.200 0.204 2,848,000 574,520 0.2017 0.203 0.200 0.203 0.200 0.204 2,848,000 0.2017 -0.98%
2016-02-15 0 0.205 0.205 0.208 0.196 0.205 2,416,000 488,208 0.2021 0.205 0.205 0.208 0.196 0.205 2,416,000 0.2021 0.00%
2016-02-12 0 0.205 0.199 0.205 0.192 0.210 3,280,000 649,056 0.1979 0.205 0.199 0.205 0.192 0.210 3,280,000 0.1979 3.54%
2016-02-11 0 0.198 0.194 0.198 0.190 0.198 1,312,000 258,120 0.1967 0.198 0.194 0.198 0.190 0.198 1,312,000 0.1967 -2.46%
2016-02-05 0 0.203 0.202 0.205 0.201 0.205 920,000 187,448 0.2037 0.203 0.202 0.205 0.201 0.205 920,000 0.2037 1.00%
2016-02-04 0 0.201 0.198 0.201 0.198 0.203 2,696,000 539,400 0.2001 0.201 0.198 0.201 0.198 0.203 2,696,000 0.2001 2.55%
2016-02-03 0 0.196 0.196 0.197 0.190 0.196 384,000 75,032 0.1954 0.196 0.196 0.197 0.190 0.196 384,000 0.1954 -1.01%
2016-02-02 0 0.198 0.197 0.201 0.193 0.200 408,000 80,360 0.1970 0.198 0.197 0.201 0.193 0.200 408,000 0.1970 1.02%
2016-02-01 0 0.196 0.196 0.198 0.196 0.198 168,000 33,008 0.1965 0.196 0.196 0.198 0.196 0.198 168,000 0.1965 -0.51%
2016-01-29 0 0.197 0.197 0.203 0.191 0.204 1,496,000 291,912 0.1951 0.197 0.197 0.203 0.191 0.204 1,496,000 0.1951 1.55%
2016-01-28 0 0.194 0.193 0.194 0.192 0.195 1,064,000 205,728 0.1934 0.194 0.193 0.194 0.192 0.195 1,064,000 0.1934 -1.52%
2016-01-27 0 0.197 0.194 0.197 0.187 0.200 2,176,000 429,312 0.1973 0.197 0.194 0.197 0.187 0.200 2,176,000 0.1973 1.55%
2016-01-26 0 0.194 0.192 0.194 0.194 0.206 3,128,000 620,152 0.1983 0.194 0.192 0.194 0.194 0.206 3,128,000 0.1983 0.00%
2016-01-25 0 0.194 0.192 0.198 0.190 0.203 6,296,000 1,220,488 0.1939 0.194 0.192 0.198 0.190 0.203 6,296,000 0.1939 -3.00%
2016-01-22 0 0.200 0.196 0.200 0.193 0.203 5,888,000 1,167,464 0.1983 0.200 0.196 0.200 0.193 0.203 5,888,000 0.1983 0.00%
2016-01-21 0 0.200 0.200 0.202 0.200 0.213 4,776,000 968,864 0.2029 0.200 0.200 0.202 0.200 0.213 4,776,000 0.2029 -4.31%
2016-01-20 0 0.209 0.209 0.210 0.202 0.211 4,128,000 858,568 0.2080 0.209 0.209 0.210 0.202 0.211 4,128,000 0.2080 -0.48%
2016-01-19 0 0.210 0.210 0.212 0.198 0.226 22,000,000 4,494,120 0.2043 0.210 0.210 0.212 0.198 0.226 22,000,000 0.2043 -6.25%
2016-01-18 0 0.224 0.223 0.224 0.220 0.230 2,880,000 649,568 0.2255 0.224 0.223 0.224 0.220 0.230 2,880,000 0.2255 -2.61%
2016-01-15 0 0.230 0.223 0.232 0.220 0.232 1,488,000 334,664 0.2249 0.230 0.223 0.232 0.220 0.232 1,488,000 0.2249 -0.86%
2016-01-14 0 0.232 0.225 0.232 0.222 0.234 4,696,000 1,077,808 0.2295 0.232 0.225 0.232 0.222 0.234 4,696,000 0.2295 0.00%
2016-01-13 0 0.232 0.228 0.232 0.231 0.241 1,728,000 404,584 0.2341 0.232 0.228 0.232 0.231 0.241 1,728,000 0.2341 0.43%
2016-01-12 0 0.231 0.226 0.231 0.220 0.232 5,632,000 1,275,872 0.2265 0.231 0.226 0.231 0.220 0.232 5,632,000 0.2265 2.67%
2016-01-11 0 0.225 0.222 0.228 0.222 0.245 6,752,000 1,569,168 0.2324 0.225 0.222 0.228 0.222 0.245 6,752,000 0.2324 -7.41%
2016-01-08 0 0.243 0.242 0.243 0.241 0.255 5,056,000 1,236,448 0.2446 0.243 0.242 0.243 0.241 0.255 5,056,000 0.2446 -2.80%
2016-01-07 0 0.250 0.245 0.250 0.240 0.265 13,480,000 3,341,296 0.2479 0.250 0.245 0.250 0.240 0.265 13,480,000 0.2479 -5.66%
2016-01-06 0 0.265 0.265 0.270 0.260 0.275 4,720,000 1,253,960 0.2657 0.265 0.265 0.270 0.260 0.275 4,720,000 0.2657 -1.85%
2016-01-05 0 0.270 0.265 0.270 0.265 0.280 2,208,000 593,000 0.2686 0.270 0.265 0.270 0.265 0.280 2,208,000 0.2686 0.00%
2016-01-04 0 0.270 0.270 0.275 0.265 0.280 2,496,000 679,640 0.2723 0.270 0.270 0.275 0.265 0.280 2,496,000 0.2723 -3.57%
2015-12-31 0 0.280 0.280 0.285 0.280 0.285 2,720,000 770,960 0.2834 0.280 0.280 0.285 0.280 0.285 2,720,000 0.2834 0.00%
2015-12-30 0 0.280 0.275 0.280 0.275 0.280 3,672,000 1,015,160 0.2765 0.280 0.275 0.280 0.275 0.280 3,672,000 0.2765 3.70%
2015-12-29 0 0.270 0.265 0.270 0.265 0.285 13,016,000 3,545,040 0.2724 0.270 0.265 0.270 0.265 0.285 13,016,000 0.2724 -5.26%
2015-12-28 0 0.285 0.285 0.290 0.280 0.290 5,872,000 1,664,680 0.2835 0.285 0.285 0.290 0.280 0.290 5,872,000 0.2835 1.79%
2015-12-24 0 0.280 0.280 0.285 0.280 0.285 1,752,000 498,080 0.2843 0.280 0.280 0.285 0.280 0.285 1,752,000 0.2843 1.82%
2015-12-23 0 0.275 0.275 0.280 0.275 0.285 4,304,000 1,198,160 0.2784 0.275 0.275 0.280 0.275 0.285 4,304,000 0.2784 -1.79%
2015-12-22 0 0.280 0.280 0.285 0.275 0.280 1,728,000 478,720 0.2770 0.280 0.280 0.285 0.275 0.280 1,728,000 0.2770 1.82%
2015-12-21 0 0.275 0.275 0.280 0.270 0.285 4,472,000 1,253,760 0.2804 0.275 0.275 0.280 0.270 0.285 4,472,000 0.2804 1.85%
2015-12-18 0 0.270 0.265 0.270 0.265 0.280 7,544,000 2,029,880 0.2691 0.270 0.265 0.270 0.265 0.280 7,544,000 0.2691 -1.82%
2015-12-17 0 0.275 0.270 0.275 0.270 0.285 5,400,000 1,486,680 0.2753 0.275 0.270 0.275 0.270 0.285 5,400,000 0.2753 1.85%
2015-12-16 0 0.270 0.265 0.270 0.265 0.295 21,712,000 5,972,040 0.2751 0.270 0.265 0.270 0.265 0.295 21,712,000 0.2751 -6.90%
2015-12-15 0 0.290 0.285 0.290 0.285 0.295 5,056,000 1,477,040 0.2921 0.290 0.285 0.290 0.285 0.295 5,056,000 0.2921 0.00%
2015-12-14 0 0.290 0.290 0.295 0.290 0.305 8,024,000 2,352,280 0.2932 0.290 0.290 0.295 0.290 0.305 8,024,000 0.2932 -3.33%
2015-12-11 0 0.300 0.300 0.305 0.300 0.305 2,656,000 802,000 0.3020 0.300 0.300 0.305 0.300 0.305 2,656,000 0.3020 -1.64%
2015-12-10 0 0.305 0.300 0.305 0.300 0.310 4,992,000 1,524,080 0.3053 0.305 0.300 0.305 0.300 0.310 4,992,000 0.3053 1.67%
2015-12-09 0 0.300 0.300 0.305 0.300 0.310 4,600,009 1,402,842 0.3050 0.300 0.300 0.305 0.300 0.310 4,600,009 0.3050 -3.23%
2015-12-08 0 0.310 0.305 0.315 0.305 0.325 5,792,000 1,813,160 0.3130 0.310 0.305 0.315 0.305 0.325 5,792,000 0.3130 -4.62%
2015-12-07 0 0.325 0.325 0.330 0.320 0.330 7,480,000 2,436,560 0.3257 0.325 0.325 0.330 0.320 0.330 7,480,000 0.3257 0.00%
2015-12-04 0 0.325 0.320 0.330 0.310 0.330 12,630,000 4,056,280 0.3212 0.325 0.320 0.330 0.310 0.330 12,630,000 0.3212 1.56%
2015-12-03 0 0.320 0.320 0.325 0.320 0.345 18,856,000 6,233,080 0.3306 0.320 0.320 0.325 0.320 0.345 18,856,000 0.3306 3.23%
2015-12-02 0 0.310 0.310 0.315 0.305 0.310 3,056,000 938,840 0.3072 0.310 0.310 0.315 0.305 0.310 3,056,000 0.3072 1.64%
2015-12-01 0 0.305 0.305 0.310 0.300 0.315 14,416,000 4,422,400 0.3068 0.305 0.305 0.310 0.300 0.315 14,416,000 0.3068 -1.61%
2015-11-30 0 0.310 0.310 0.320 0.310 0.330 11,184,000 3,513,920 0.3142 0.310 0.310 0.320 0.310 0.330 11,184,000 0.3142 -6.06%
2015-11-27 0 0.330 0.330 0.335 0.325 0.350 6,080,000 2,029,200 0.3338 0.330 0.330 0.335 0.325 0.350 6,080,000 0.3338 -4.35%
2015-11-26 0 0.345 0.345 0.350 0.345 0.360 6,248,000 2,176,760 0.3484 0.345 0.345 0.350 0.345 0.360 6,248,000 0.3484 -4.17%
2015-11-25 0 0.360 0.355 0.360 0.340 0.360 4,648,000 1,628,920 0.3505 0.360 0.355 0.360 0.340 0.360 4,648,000 0.3505 2.86%
2015-11-24 0 0.350 0.345 0.355 0.330 0.350 6,784,000 2,306,520 0.3400 0.350 0.345 0.355 0.330 0.350 6,784,000 0.3400 4.48%
2015-11-23 0 0.335 0.330 0.335 0.320 0.335 4,840,000 1,598,880 0.3303 0.335 0.330 0.335 0.320 0.335 4,840,000 0.3303 0.00%
2015-11-20 0 0.335 0.330 0.335 0.330 0.345 5,944,000 1,990,200 0.3348 0.335 0.330 0.335 0.330 0.345 5,944,000 0.3348 -1.47%
2015-11-19 0 0.340 0.335 0.340 0.335 0.350 8,760,000 2,993,480 0.3417 0.340 0.335 0.340 0.335 0.350 8,760,000 0.3417 -2.86%
2015-11-18 0 0.350 0.340 0.350 0.340 0.360 6,392,000 2,255,480 0.3529 0.350 0.340 0.350 0.340 0.360 6,392,000 0.3529 -1.41%
2015-11-17 0 0.355 0.350 0.360 0.350 0.375 13,048,000 4,723,240 0.3620 0.355 0.350 0.360 0.350 0.375 13,048,000 0.3620 -1.39%
2015-11-16 0 0.360 0.355 0.360 0.345 0.375 21,000,000 7,640,800 0.3638 0.360 0.355 0.360 0.345 0.375 21,000,000 0.3638 1.41%
2015-11-13 0 0.355 0.350 0.355 0.350 0.410 118,056,000 44,833,200 0.3798 0.355 0.350 0.355 0.350 0.410 118,056,000 0.3798 7.58%
2015-11-12 0 0.330 0.325 0.335 0.320 0.335 7,264,000 2,382,840 0.3280 0.330 0.325 0.335 0.320 0.335 7,264,000 0.3280 1.54%
2015-11-11 0 0.325 0.320 0.330 0.305 0.330 13,576,000 4,399,200 0.3240 0.325 0.320 0.330 0.305 0.330 13,576,000 0.3240 4.84%
2015-11-10 0 0.310 0.310 0.315 0.310 0.320 5,808,000 1,827,440 0.3146 0.310 0.310 0.315 0.310 0.320 5,808,000 0.3146 -1.59%
2015-11-09 0 0.315 0.310 0.320 0.310 0.325 4,936,000 1,557,320 0.3155 0.315 0.310 0.320 0.310 0.325 4,936,000 0.3155 0.00%
2015-11-06 0 0.315 0.310 0.315 0.310 0.315 2,040,000 641,720 0.3146 0.315 0.310 0.315 0.310 0.315 2,040,000 0.3146 0.00%
2015-11-05 0 0.315 0.315 0.320 0.315 0.330 8,368,000 2,671,120 0.3192 0.315 0.315 0.320 0.315 0.330 8,368,000 0.3192 -4.55%
2015-11-04 0 0.330 0.330 0.335 0.320 0.335 10,608,000 3,501,240 0.3301 0.330 0.330 0.335 0.320 0.335 10,608,000 0.3301 0.00%
2015-11-03 0 0.330 0.320 0.330 0.320 0.330 5,568,000 1,807,160 0.3246 0.330 0.320 0.330 0.320 0.330 5,568,000 0.3246 1.54%
2015-11-02 0 0.325 0.320 0.325 0.315 0.330 5,696,000 1,865,520 0.3275 0.325 0.320 0.325 0.315 0.330 5,696,000 0.3275 1.56%
2015-10-30 0 0.320 0.320 0.325 0.310 0.325 3,168,000 1,008,360 0.3183 0.320 0.320 0.325 0.310 0.325 3,168,000 0.3183 3.23%
2015-10-29 0 0.310 0.305 0.310 0.310 0.315 2,392,000 744,600 0.3113 0.310 0.305 0.310 0.310 0.315 2,392,000 0.3113 -1.59%
2015-10-28 0 0.315 0.310 0.320 0.310 0.330 7,072,000 2,261,080 0.3197 0.315 0.310 0.320 0.310 0.330 7,072,000 0.3197 -3.08%
2015-10-27 0 0.325 0.320 0.325 0.320 0.330 4,992,000 1,621,040 0.3247 0.325 0.320 0.325 0.320 0.330 4,992,000 0.3247 -1.52%
2015-10-26 0 0.330 0.330 0.335 0.315 0.355 44,544,000 14,881,080 0.3341 0.330 0.330 0.335 0.315 0.355 44,544,000 0.3341 8.20%
2015-10-23 0 0.305 0.300 0.310 0.300 0.310 3,000,000 914,440 0.3048 0.305 0.300 0.310 0.300 0.310 3,000,000 0.3048 0.00%
2015-10-22 0 0.305 0.300 0.310 0.300 0.305 1,960,000 589,800 0.3009 0.305 0.300 0.310 0.300 0.305 1,960,000 0.3009 0.00%
2015-10-20 0 0.305 0.305 0.310 0.295 0.310 2,184,000 665,280 0.3046 0.305 0.305 0.310 0.295 0.310 2,184,000 0.3046 0.00%
2015-10-19 0 0.305 0.300 0.305 0.300 0.310 6,256,000 1,897,520 0.3033 0.305 0.300 0.305 0.300 0.310 6,256,000 0.3033 -3.17%
2015-10-16 0 0.315 0.305 0.315 0.310 0.320 3,016,000 941,000 0.3120 0.315 0.305 0.315 0.310 0.320 3,016,000 0.3120 0.00%
2015-10-15 0 0.315 0.315 0.320 0.315 0.335 3,048,000 988,080 0.3242 0.315 0.315 0.320 0.315 0.335 3,048,000 0.3242 -3.08%
2015-10-14 0 0.325 0.320 0.325 0.310 0.340 9,440,000 3,082,920 0.3266 0.325 0.320 0.325 0.310 0.340 9,440,000 0.3266 4.84%
2015-10-13 0 0.310 0.305 0.310 0.305 0.310 2,880,000 892,240 0.3098 0.310 0.305 0.310 0.305 0.310 2,880,000 0.3098 1.64%
2015-10-12 0 0.305 0.305 0.310 0.300 0.315 6,160,000 1,916,800 0.3112 0.305 0.305 0.310 0.300 0.315 6,160,000 0.3112 1.67%
2015-10-09 0 0.300 0.300 0.305 0.300 0.305 2,680,000 812,520 0.3032 0.300 0.300 0.305 0.300 0.305 2,680,000 0.3032 0.00%
2015-10-08 0 0.300 0.295 0.300 0.295 0.305 2,632,000 788,320 0.2995 0.300 0.295 0.300 0.295 0.305 2,632,000 0.2995 0.00%
2015-10-07 0 0.300 0.300 0.305 0.300 0.305 1,864,000 562,560 0.3018 0.300 0.300 0.305 0.300 0.305 1,864,000 0.3018 0.00%
2015-10-06 0 0.300 0.295 0.305 0.295 0.310 2,320,000 705,520 0.3041 0.300 0.295 0.305 0.295 0.310 2,320,000 0.3041 -1.64%
2015-10-05 0 0.305 0.295 0.305 0.290 0.310 3,712,000 1,105,800 0.2979 0.305 0.295 0.305 0.290 0.310 3,712,000 0.2979 1.67%
2015-10-02 0 0.300 0.300 0.305 0.295 0.310 3,304,000 997,880 0.3020 0.300 0.300 0.305 0.295 0.310 3,304,000 0.3020 0.00%
2015-09-30 0 0.300 0.300 0.305 0.295 0.310 2,832,000 854,840 0.3019 0.300 0.300 0.305 0.295 0.310 2,832,000 0.3019 -3.23%
2015-09-29 0 0.310 0.305 0.310 0.295 0.310 3,168,000 963,120 0.3040 0.310 0.305 0.310 0.295 0.310 3,168,000 0.3040 0.00%
2015-09-25 0 0.310 0.305 0.310 0.300 0.315 3,520,000 1,069,320 0.3038 0.310 0.305 0.310 0.300 0.315 3,520,000 0.3038 0.00%
2015-09-24 0 0.310 0.310 0.315 0.305 0.325 7,096,000 2,224,160 0.3134 0.310 0.310 0.315 0.305 0.325 7,096,000 0.3134 3.33%
2015-09-23 0 0.300 0.300 0.305 0.300 0.320 6,104,000 1,850,720 0.3032 0.300 0.300 0.305 0.300 0.320 6,104,000 0.3032 -6.25%
2015-09-22 0 0.320 0.310 0.320 0.310 0.335 5,352,000 1,733,600 0.3239 0.320 0.310 0.320 0.310 0.335 5,352,000 0.3239 0.00%
2015-09-21 0 0.320 0.320 0.325 0.315 0.335 4,832,000 1,578,120 0.3266 0.320 0.320 0.325 0.315 0.335 4,832,000 0.3266 -4.48%
2015-09-18 0 0.335 0.335 0.340 0.315 0.350 14,744,000 4,934,720 0.3347 0.335 0.335 0.340 0.315 0.350 14,744,000 0.3347 4.69%
2015-09-17 0 0.320 0.320 0.325 0.310 0.330 9,000,000 2,861,720 0.3180 0.320 0.320 0.325 0.310 0.330 9,000,000 0.3180 1.59%
2015-09-16 0 0.315 0.310 0.315 0.305 0.335 20,344,000 6,535,240 0.3212 0.315 0.310 0.315 0.305 0.335 20,344,000 0.3212 1.61%
2015-09-15 0 0.310 0.305 0.310 0.280 0.335 20,480,000 6,436,040 0.3143 0.310 0.305 0.310 0.280 0.335 20,480,000 0.3143 6.90%
2015-09-14 0 0.290 0.285 0.295 0.285 0.300 1,648,000 476,360 0.2891 0.290 0.285 0.295 0.285 0.300 1,648,000 0.2891 -1.69%
2015-09-11 0 0.295 0.295 0.300 0.295 0.305 2,104,000 634,200 0.3014 0.295 0.295 0.300 0.295 0.305 2,104,000 0.3014 0.00%
2015-09-10 0 0.295 0.290 0.300 0.295 0.305 2,904,000 865,640 0.2981 0.295 0.290 0.300 0.295 0.305 2,904,000 0.2981 -4.84%
2015-09-09 0 0.310 0.305 0.310 0.290 0.310 9,392,000 2,804,800 0.2986 0.310 0.305 0.310 0.290 0.310 9,392,000 0.2986 3.33%
2015-09-08 0 0.300 0.290 0.300 0.285 0.305 3,192,000 948,200 0.2971 0.300 0.290 0.300 0.285 0.305 3,192,000 0.2971 3.45%
2015-09-07 0 0.290 0.280 0.290 0.280 0.290 1,496,000 422,880 0.2827 0.290 0.280 0.290 0.280 0.290 1,496,000 0.2827 1.75%
2015-09-04 0 0.285 0.280 0.285 0.280 0.290 2,208,000 632,600 0.2865 0.285 0.280 0.285 0.280 0.290 2,208,000 0.2865 3.64%
2015-09-02 0 0.275 0.275 0.280 0.270 0.290 2,712,000 752,720 0.2776 0.275 0.275 0.280 0.270 0.290 2,712,000 0.2776 -5.17%
2015-09-01 0 0.290 0.285 0.290 0.280 0.290 1,376,000 395,440 0.2874 0.290 0.285 0.290 0.280 0.290 1,376,000 0.2874 -4.92%
2015-08-31 0 0.305 0.290 0.305 0.280 0.320 5,520,000 1,605,280 0.2908 0.305 0.290 0.305 0.280 0.320 5,520,000 0.2908 -1.61%
2015-08-28 0 0.310 0.305 0.315 0.310 0.320 5,336,000 1,680,320 0.3149 0.310 0.305 0.315 0.310 0.320 5,336,000 0.3149 1.64%
2015-08-27 0 0.305 0.300 0.305 0.280 0.310 5,440,000 1,625,680 0.2988 0.305 0.300 0.305 0.280 0.310 5,440,000 0.2988 8.93%
2015-08-26 0 0.280 0.280 0.285 0.280 0.305 5,456,000 1,570,800 0.2879 0.280 0.280 0.285 0.280 0.305 5,456,000 0.2879 1.82%
2015-08-25 0 0.275 0.280 0.285 0.250 0.290 15,000,000 4,121,200 0.2747 0.275 0.280 0.285 0.250 0.290 15,000,000 0.2747 1.85%
2015-08-24 0 0.270 0.270 0.280 0.270 0.320 20,872,000 5,859,640 0.2807 0.270 0.270 0.280 0.270 0.320 20,872,000 0.2807 -18.18%
2015-08-21 0 0.330 0.325 0.330 0.315 0.350 12,488,000 4,082,200 0.3269 0.330 0.325 0.330 0.315 0.350 12,488,000 0.3269 -5.71%
2015-08-20 0 0.350 0.350 0.355 0.350 0.365 3,944,000 1,392,080 0.3530 0.350 0.350 0.355 0.350 0.365 3,944,000 0.3530 -5.41%
2015-08-19 0 0.370 0.360 0.370 0.350 0.385 11,536,000 4,189,280 0.3631 0.370 0.360 0.370 0.350 0.385 11,536,000 0.3631 -3.90%
2015-08-18 0 0.385 0.385 0.395 0.385 0.395 2,408,000 936,880 0.3891 0.385 0.385 0.395 0.385 0.395 2,408,000 0.3891 -2.53%
2015-08-17 0 0.395 0.395 0.400 0.380 0.405 5,264,000 2,071,280 0.3935 0.395 0.395 0.400 0.380 0.405 5,264,000 0.3935 2.60%
2015-08-14 0 0.385 0.385 0.390 0.380 0.400 3,104,000 1,198,720 0.3862 0.385 0.385 0.390 0.380 0.400 3,104,000 0.3862 -1.28%
2015-08-13 0 0.390 0.390 0.395 0.380 0.400 3,656,000 1,437,440 0.3932 0.390 0.390 0.395 0.380 0.400 3,656,000 0.3932 1.30%
2015-08-12 0 0.385 0.380 0.385 0.375 0.390 5,352,000 2,050,640 0.3832 0.385 0.380 0.385 0.375 0.390 5,352,000 0.3832 -3.75%
2015-08-11 0 0.400 0.390 0.400 0.390 0.420 4,424,000 1,803,360 0.4076 0.400 0.390 0.400 0.390 0.420 4,424,000 0.4076 -1.23%
2015-08-10 0 0.405 0.400 0.410 0.380 0.420 6,448,000 2,581,160 0.4003 0.405 0.400 0.410 0.380 0.420 6,448,000 0.4003 3.85%
2015-08-07 0 0.390 0.385 0.390 0.380 0.400 6,704,000 2,624,680 0.3915 0.390 0.385 0.390 0.380 0.400 6,704,000 0.3915 0.00%
2015-08-06 0 0.390 0.380 0.390 0.380 0.395 3,292,000 1,272,120 0.3864 0.390 0.380 0.390 0.380 0.395 3,292,000 0.3864 1.30%
2015-08-05 0 0.385 0.380 0.385 0.375 0.395 1,512,000 586,400 0.3878 0.385 0.380 0.385 0.375 0.395 1,512,000 0.3878 0.00%
2015-08-04 0 0.385 0.380 0.390 0.365 0.390 6,144,000 2,349,840 0.3825 0.385 0.380 0.390 0.365 0.390 6,144,000 0.3825 1.32%
2015-08-03 0 0.380 0.380 0.385 0.375 0.400 6,216,000 2,393,440 0.3850 0.380 0.380 0.385 0.375 0.400 6,216,000 0.3850 -3.80%
2015-07-31 0 0.395 0.390 0.395 0.390 0.400 5,536,000 2,181,280 0.3940 0.395 0.390 0.395 0.390 0.400 5,536,000 0.3940 -1.25%
2015-07-30 0 0.400 0.395 0.400 0.395 0.425 6,400,000 2,622,080 0.4097 0.400 0.395 0.400 0.395 0.425 6,400,000 0.4097 -2.44%
2015-07-29 0 0.410 0.405 0.410 0.385 0.410 5,952,000 2,368,200 0.3979 0.410 0.405 0.410 0.385 0.410 5,952,000 0.3979 3.80%
2015-07-28 0 0.395 0.385 0.395 0.350 0.415 25,152,000 9,775,680 0.3887 0.395 0.385 0.395 0.350 0.415 25,152,000 0.3887 0.00%
2015-07-27 0 0.395 0.385 0.395 0.385 0.450 25,472,004 10,480,961 0.4115 0.395 0.385 0.395 0.385 0.450 25,472,004 0.4115 -13.19%
2015-07-24 0 0.455 0.445 0.455 0.420 0.485 68,188,000 31,626,840 0.4638 0.455 0.445 0.455 0.420 0.485 68,188,000 0.4638 10.98%
2015-07-23 0 0.410 0.410 0.415 0.400 0.425 14,464,000 5,942,000 0.4108 0.410 0.410 0.415 0.400 0.425 14,464,000 0.4108 -5.75%
2015-07-22 0 0.435 0.430 0.435 0.420 0.450 11,856,000 5,102,880 0.4304 0.435 0.430 0.435 0.420 0.450 11,856,000 0.4304 -1.14%
2015-07-21 0 0.440 0.435 0.440 0.415 0.440 7,672,000 3,306,720 0.4310 0.440 0.435 0.440 0.415 0.440 7,672,000 0.4310 3.53%
2015-07-20 0 0.425 0.420 0.425 0.415 0.430 6,016,000 2,533,120 0.4211 0.425 0.420 0.425 0.415 0.430 6,016,000 0.4211 1.19%
2015-07-17 0 0.420 0.415 0.420 0.410 0.420 9,128,000 3,816,280 0.4181 0.420 0.415 0.420 0.410 0.420 9,128,000 0.4181 5.00%
2015-07-16 0 0.400 0.400 0.405 0.380 0.410 5,728,000 2,299,520 0.4015 0.400 0.400 0.405 0.380 0.410 5,728,000 0.4015 2.56%
2015-07-15 0 0.390 0.385 0.390 0.350 0.425 26,720,000 10,295,880 0.3853 0.390 0.385 0.390 0.350 0.425 26,720,000 0.3853 -8.24%
2015-07-14 0 0.425 0.425 0.430 0.410 0.450 17,232,000 7,378,960 0.4282 0.425 0.425 0.430 0.410 0.450 17,232,000 0.4282 0.00%
2015-07-13 0 0.425 0.425 0.430 0.390 0.445 20,668,000 8,587,280 0.4155 0.425 0.425 0.430 0.390 0.445 20,668,000 0.4155 0.00%
2015-07-10 0 0.425 0.420 0.425 0.390 0.460 46,704,000 20,200,160 0.4325 0.425 0.420 0.425 0.390 0.460 46,704,000 0.4325 18.06%
2015-07-09 0 0.360 0.350 0.360 0.225 0.380 52,416,000 17,314,528 0.3303 0.360 0.350 0.360 0.225 0.380 52,416,000 0.3303 58.59%
2015-07-08 0 0.227 0.220 0.226 0.220 0.300 65,896,000 16,611,688 0.2521 0.227 0.220 0.226 0.220 0.300 65,896,000 0.2521 -26.77%
2015-07-07 0 0.310 0.305 0.315 0.290 0.410 34,728,000 11,319,360 0.3259 0.310 0.305 0.315 0.290 0.410 34,728,000 0.3259 -17.33%
2015-07-06 0 0.375 0.370 0.375 0.315 0.540 79,488,000 30,642,480 0.3855 0.375 0.370 0.375 0.315 0.540 79,488,000 0.3855 -21.87%
2015-07-03 0 0.480 0.480 0.490 0.465 0.600 61,528,000 31,826,680 0.5173 0.480 0.480 0.490 0.465 0.600 61,528,000 0.5173 -18.64%
2015-07-02 0 0.590 0.590 0.600 0.570 0.620 21,120,000 12,507,600 0.5922 0.590 0.590 0.600 0.570 0.620 21,120,000 0.5922 -6.35%
2015-06-30 0 0.630 0.630 0.640 0.560 0.640 20,264,000 12,129,600 0.5986 0.630 0.630 0.640 0.560 0.640 20,264,000 0.5986 1.61%
2015-06-29 0 0.620 0.620 0.630 0.600 0.710 49,752,000 32,305,280 0.6493 0.620 0.620 0.630 0.600 0.710 49,752,000 0.6493 -4.62%
2015-06-26 0 0.650 0.640 0.650 0.620 0.670 20,136,000 12,975,360 0.6444 0.650 0.640 0.650 0.620 0.670 20,136,000 0.6444 0.00%
2015-06-25 0 0.650 0.640 0.650 0.630 0.690 29,112,000 19,399,680 0.6664 0.650 0.640 0.650 0.630 0.690 29,112,000 0.6664 -5.80%
2015-06-24 0 0.690 0.680 0.690 0.670 0.710 50,428,000 34,710,160 0.6883 0.690 0.680 0.690 0.670 0.710 50,428,000 0.6883 6.15%
2015-06-23 0 0.650 0.640 0.650 0.600 0.670 36,264,000 23,320,400 0.6431 0.650 0.640 0.650 0.600 0.670 36,264,000 0.6431 10.17%
2015-06-22 0 0.590 0.600 0.610 0.560 0.640 44,568,000 26,181,840 0.5875 0.590 0.600 0.610 0.560 0.640 44,568,000 0.5875 -4.84%
2015-06-19 0 0.620 0.610 0.620 0.590 0.690 43,796,000 27,671,880 0.6318 0.620 0.610 0.620 0.590 0.690 43,796,000 0.6318 -6.06%
2015-06-18 0 0.660 0.660 0.670 0.650 0.700 19,608,000 13,222,960 0.6744 0.660 0.660 0.670 0.650 0.700 19,608,000 0.6744 -1.49%
2015-06-17 0 0.670 0.670 0.680 0.650 0.720 22,136,000 15,017,200 0.6784 0.670 0.670 0.680 0.650 0.720 22,136,000 0.6784 1.52%
2015-06-16 0 0.660 0.650 0.670 0.660 0.710 20,704,000 14,147,920 0.6833 0.660 0.650 0.670 0.660 0.710 20,704,000 0.6833 -7.04%
2015-06-15 0 0.710 0.700 0.710 0.690 0.720 10,848,000 7,637,920 0.7041 0.710 0.700 0.710 0.690 0.720 10,848,000 0.7041 0.00%
2015-06-12 0 0.710 0.710 0.720 0.680 0.720 17,640,000 12,465,200 0.7066 0.710 0.710 0.720 0.680 0.720 17,640,000 0.7066 -1.39%
2015-06-11 0 0.720 0.710 0.720 0.690 0.760 37,008,000 26,767,200 0.7233 0.720 0.710 0.720 0.690 0.760 37,008,000 0.7233 5.88%
2015-06-10 0 0.680 0.680 0.690 0.670 0.750 24,192,000 17,040,080 0.7044 0.680 0.680 0.690 0.670 0.750 24,192,000 0.7044 -9.33%
2015-06-09 0 0.750 0.740 0.750 0.680 0.790 59,616,000 43,292,240 0.7262 0.750 0.740 0.750 0.680 0.790 59,616,000 0.7262 -3.85%
2015-06-08 0 0.780 0.770 0.780 0.760 0.840 62,016,000 49,503,840 0.7982 0.780 0.770 0.780 0.760 0.840 62,016,000 0.7982 0.00%
2015-06-05 0 0.780 0.780 0.790 0.740 0.820 146,251,000 113,729,170 0.7776 0.780 0.780 0.790 0.740 0.820 146,251,000 0.7776 1.30%
2015-06-04 0 0.770 0.760 0.770 0.630 0.770 146,372,000 105,311,400 0.7195 0.770 0.760 0.770 0.630 0.770 146,372,000 0.7195 20.31%
2015-06-03 0 0.640 0.630 0.640 0.620 0.660 28,588,000 18,121,800 0.6339 0.640 0.630 0.640 0.620 0.660 28,588,000 0.6339 -1.54%
2015-06-02 0 0.650 0.640 0.650 0.610 0.650 38,546,000 24,556,640 0.6371 0.650 0.640 0.650 0.610 0.650 38,546,000 0.6371 0.00%
2015-06-01 0 0.650 0.640 0.650 0.610 0.680 65,428,000 41,972,600 0.6415 0.650 0.640 0.650 0.610 0.680 65,428,000 0.6415 0.00%
2015-05-29 0 0.650 0.640 0.660 0.590 0.680 95,592,000 60,459,760 0.6325 0.650 0.640 0.660 0.590 0.680 95,592,000 0.6325 8.33%
2015-05-28 0 0.600 0.590 0.610 0.580 0.670 99,360,009 61,452,835 0.6185 0.600 0.590 0.610 0.580 0.670 99,360,009 0.6185 -3.23%
2015-05-27 0 0.620 0.610 0.620 0.530 0.650 209,807,000 126,798,880 0.6044 0.620 0.610 0.620 0.530 0.650 209,807,000 0.6044 16.98%
2015-05-26 0 0.530 0.520 0.530 0.480 0.530 58,732,000 29,917,700 0.5094 0.530 0.520 0.530 0.480 0.530 58,732,000 0.5094 12.77%
2015-05-22 0 0.470 0.470 0.480 0.470 0.510 21,888,000 10,598,840 0.4842 0.470 0.470 0.480 0.470 0.510 21,888,000 0.4842 -4.08%
2015-05-21 0 0.490 0.485 0.490 0.470 0.510 28,584,000 14,085,680 0.4928 0.490 0.485 0.490 0.470 0.510 28,584,000 0.4928 3.16%
2015-05-20 0 0.475 0.470 0.475 0.460 0.480 24,072,000 11,296,560 0.4693 0.475 0.470 0.475 0.460 0.480 24,072,000 0.4693 -1.04%
2015-05-19 0 0.480 0.475 0.480 0.465 0.500 31,760,000 15,261,520 0.4805 0.480 0.475 0.480 0.465 0.500 31,760,000 0.4805 -3.03%
2015-05-18 0 0.495 0.490 0.495 0.490 0.520 24,888,000 12,543,040 0.5040 0.495 0.490 0.495 0.490 0.520 24,888,000 0.5040 -1.00%
2015-05-15 0 0.500 0.495 0.510 0.495 0.530 24,768,000 12,580,800 0.5079 0.500 0.495 0.510 0.495 0.530 24,768,000 0.5079 -5.66%
2015-05-14 0 0.530 0.520 0.530 0.510 0.560 46,416,000 24,298,800 0.5235 0.530 0.520 0.530 0.510 0.560 46,416,000 0.5235 0.00%
2015-05-13 0 0.530 0.510 0.530 0.480 0.540 124,152,000 64,202,300 0.5171 0.530 0.510 0.530 0.480 0.540 124,152,000 0.5171 8.16%
2015-05-12 0 0.490 0.480 0.490 0.455 0.495 59,624,000 28,484,600 0.4777 0.490 0.480 0.490 0.455 0.495 59,624,000 0.4777 5.38%
2015-05-11 0 0.465 0.460 0.465 0.455 0.470 18,536,000 8,616,120 0.4648 0.465 0.460 0.465 0.455 0.470 18,536,000 0.4648 -1.06%
2015-05-08 0 0.470 0.465 0.470 0.445 0.475 28,312,000 13,050,400 0.4609 0.470 0.465 0.470 0.445 0.475 28,312,000 0.4609 6.82%
2015-05-07 0 0.440 0.440 0.445 0.440 0.460 20,488,000 9,197,440 0.4489 0.440 0.440 0.445 0.440 0.460 20,488,000 0.4489 1.15%
2015-05-06 0 0.435 0.435 0.440 0.430 0.440 9,032,000 3,941,520 0.4364 0.435 0.435 0.440 0.430 0.440 9,032,000 0.4364 -2.25%
2015-05-05 0 0.445 0.440 0.445 0.435 0.475 15,600,000 6,962,640 0.4463 0.445 0.440 0.445 0.435 0.475 15,600,000 0.4463 -3.26%
2015-05-04 0 0.460 0.455 0.460 0.425 0.475 36,784,000 16,695,680 0.4539 0.460 0.455 0.460 0.425 0.475 36,784,000 0.4539 3.37%
2015-04-30 0 0.445 0.445 0.455 0.405 0.455 37,464,000 16,266,120 0.4342 0.445 0.445 0.455 0.405 0.455 37,464,000 0.4342 3.49%
2015-04-29 0 0.430 0.430 0.435 0.425 0.450 22,880,000 9,985,840 0.4364 0.430 0.430 0.435 0.425 0.450 22,880,000 0.4364 -3.37%
2015-04-28 0 0.445 0.440 0.445 0.425 0.455 20,300,000 8,858,220 0.4364 0.445 0.440 0.445 0.425 0.455 20,300,000 0.4364 -2.20%
2015-04-27 0 0.455 0.445 0.455 0.445 0.470 13,376,000 6,019,480 0.4500 0.455 0.445 0.455 0.445 0.470 13,376,000 0.4500 -1.09%
2015-04-24 0 0.460 0.455 0.460 0.455 0.480 16,672,000 7,722,760 0.4632 0.460 0.455 0.460 0.455 0.480 16,672,000 0.4632 -3.16%
2015-04-23 0 0.475 0.470 0.475 0.455 0.510 63,856,000 30,399,400 0.4761 0.475 0.470 0.475 0.455 0.510 63,856,000 0.4761 -1.04%
2015-04-22 0 0.480 0.470 0.480 0.430 0.480 39,272,000 17,685,680 0.4503 0.480 0.470 0.480 0.430 0.480 39,272,000 0.4503 12.94%
2015-04-21 0 0.425 0.425 0.430 0.415 0.440 16,816,000 7,218,680 0.4293 0.425 0.425 0.430 0.415 0.440 16,816,000 0.4293 -3.41%
2015-04-20 0 0.440 0.440 0.445 0.435 0.470 46,220,000 20,881,080 0.4518 0.440 0.440 0.445 0.435 0.470 46,220,000 0.4518 -3.30%
2015-04-17 0 0.455 0.455 0.460 0.440 0.480 48,224,000 21,925,520 0.4547 0.455 0.455 0.460 0.440 0.480 48,224,000 0.4547 3.41%
2015-04-16 0 0.440 0.440 0.450 0.435 0.490 66,784,000 30,275,760 0.4533 0.440 0.440 0.450 0.435 0.490 66,784,000 0.4533 -8.33%
2015-04-15 0 0.480 0.470 0.480 0.445 0.490 120,296,000 56,411,480 0.4689 0.480 0.470 0.480 0.445 0.490 120,296,000 0.4689 7.87%
2015-04-14 0 0.445 0.445 0.450 0.420 0.500 101,164,000 46,626,040 0.4609 0.445 0.445 0.450 0.420 0.500 101,164,000 0.4609 2.30%
2015-04-13 0 0.435 0.430 0.435 0.370 0.455 141,692,000 60,033,160 0.4237 0.435 0.430 0.435 0.370 0.455 141,692,000 0.4237 19.18%
2015-04-10 0 0.365 0.360 0.365 0.330 0.390 67,944,000 24,477,960 0.3603 0.365 0.360 0.365 0.330 0.390 67,944,000 0.3603 8.96%
2015-04-09 0 0.335 0.335 0.340 0.325 0.350 22,192,000 7,442,400 0.3354 0.335 0.335 0.340 0.325 0.350 22,192,000 0.3354 1.52%
2015-04-08 0 0.330 0.330 0.335 0.330 0.355 30,456,000 10,455,600 0.3433 0.330 0.330 0.335 0.330 0.355 30,456,000 0.3433 -1.49%
2015-04-02 0 0.335 0.335 0.340 0.300 0.345 62,472,000 20,578,760 0.3294 0.335 0.335 0.340 0.300 0.345 62,472,000 0.3294 1.52%
2015-04-01 0 0.330 0.325 0.330 0.300 0.330 25,632,000 8,248,200 0.3218 0.330 0.325 0.330 0.300 0.330 25,632,000 0.3218 4.76%
2015-03-31 0 0.315 0.310 0.315 0.300 0.320 10,120,000 3,132,280 0.3095 0.315 0.310 0.315 0.300 0.320 10,120,000 0.3095 5.00%
2015-03-30 0 0.300 0.300 0.305 0.300 0.315 5,576,000 1,699,680 0.3048 0.300 0.300 0.305 0.300 0.315 5,576,000 0.3048 0.00%
2015-03-27 0 0.300 0.300 0.305 0.300 0.320 12,024,000 3,726,320 0.3099 0.300 0.300 0.305 0.300 0.320 12,024,000 0.3099 -1.64%
2015-03-26 0 0.305 0.305 0.310 0.305 0.325 7,864,000 2,460,840 0.3129 0.305 0.305 0.310 0.305 0.325 7,864,000 0.3129 -7.58%
2015-03-25 0 0.330 0.325 0.330 0.320 0.340 23,064,000 7,599,440 0.3295 0.330 0.325 0.330 0.320 0.340 23,064,000 0.3295 4.76%
2015-03-24 0 0.315 0.310 0.315 0.310 0.340 17,288,000 5,568,080 0.3221 0.315 0.310 0.315 0.310 0.340 17,288,000 0.3221 -3.08%
2015-03-23 0 0.325 0.320 0.330 0.305 0.325 48,560,000 15,342,360 0.3159 0.325 0.320 0.330 0.305 0.325 48,560,000 0.3159 14.04%
2015-03-20 0 0.285 0.280 0.285 0.270 0.285 8,312,000 2,299,120 0.2766 0.285 0.280 0.285 0.270 0.285 8,312,000 0.2766 3.64%
2015-03-19 0 0.275 0.270 0.275 0.265 0.275 9,840,000 2,661,400 0.2705 0.275 0.270 0.275 0.265 0.275 9,840,000 0.2705 0.00%
2015-03-18 0 0.275 0.275 0.280 0.270 0.280 7,048,000 1,923,880 0.2730 0.275 0.275 0.280 0.270 0.280 7,048,000 0.2730 0.00%
2015-03-17 0 0.275 0.270 0.275 0.270 0.280 5,288,000 1,439,880 0.2723 0.275 0.270 0.275 0.270 0.280 5,288,000 0.2723 -1.79%
2015-03-16 0 0.280 0.275 0.280 0.270 0.285 4,648,000 1,267,360 0.2727 0.280 0.275 0.280 0.270 0.285 4,648,000 0.2727 -1.75%
2015-03-13 0 0.285 0.275 0.285 0.275 0.285 1,640,000 455,400 0.2777 0.285 0.275 0.285 0.275 0.285 1,640,000 0.2777 1.79%
2015-03-12 0 0.280 0.275 0.280 0.270 0.295 8,664,000 2,407,040 0.2778 0.280 0.275 0.280 0.270 0.295 8,664,000 0.2778 -3.45%
2015-03-11 0 0.290 0.285 0.290 0.275 0.295 6,136,000 1,739,480 0.2835 0.290 0.285 0.290 0.275 0.295 6,136,000 0.2835 0.00%
2015-03-10 0 0.290 0.285 0.290 0.270 0.305 9,088,000 2,629,600 0.2893 0.290 0.285 0.290 0.270 0.305 9,088,000 0.2893 5.45%
2015-03-09 0 0.275 0.270 0.275 0.270 0.280 2,640,000 717,760 0.2719 0.275 0.270 0.275 0.270 0.280 2,640,000 0.2719 0.00%
2015-03-06 0 0.275 0.270 0.275 0.270 0.280 1,032,000 280,520 0.2718 0.275 0.270 0.275 0.270 0.280 1,032,000 0.2718 -1.79%
2015-03-05 0 0.280 0.275 0.280 0.270 0.285 2,040,000 563,320 0.2761 0.280 0.275 0.280 0.270 0.285 2,040,000 0.2761 0.00%
2015-03-04 0 0.280 0.275 0.280 0.275 0.285 1,302,160 361,921 0.2779 0.280 0.275 0.280 0.275 0.285 1,302,160 0.2779 -1.75%
2015-03-03 0 0.285 0.280 0.285 0.275 0.285 1,416,000 393,560 0.2779 0.285 0.280 0.285 0.275 0.285 1,416,000 0.2779 1.79%
2015-03-02 0 0.280 0.275 0.280 0.275 0.285 688,000 192,000 0.2791 0.280 0.275 0.280 0.275 0.285 688,000 0.2791 -1.75%
2015-02-27 0 0.285 0.280 0.285 0.280 0.285 2,144,000 600,920 0.2803 0.285 0.280 0.285 0.280 0.285 2,144,000 0.2803 1.79%
2015-02-26 0 0.280 0.275 0.280 0.280 0.290 1,600,000 450,560 0.2816 0.280 0.275 0.280 0.280 0.290 1,600,000 0.2816 0.00%
2015-02-25 0 0.280 0.275 0.280 0.280 0.295 3,352,000 951,600 0.2839 0.280 0.275 0.280 0.280 0.295 3,352,000 0.2839 -3.45%
2015-02-24 0 0.290 0.290 0.295 0.290 0.295 1,128,000 327,200 0.2901 0.290 0.290 0.295 0.290 0.295 1,128,000 0.2901 1.75%
2015-02-23 0 0.285 0.280 0.290 0.285 0.290 992,000 283,200 0.2855 0.285 0.280 0.290 0.285 0.290 992,000 0.2855 -1.72%
2015-02-18 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2015-02-17 0 0.290 0.285 0.290 0.285 0.290 344,000 99,680 0.2898 0.290 0.285 0.290 0.285 0.290 344,000 0.2898 1.75%
2015-02-16 0 0.285 0.285 0.290 0.280 0.290 600,000 171,360 0.2856 0.285 0.285 0.290 0.280 0.290 600,000 0.2856 -1.72%
2015-02-13 0 0.290 0.285 0.290 0.285 0.300 1,184,000 338,000 0.2855 0.290 0.285 0.290 0.285 0.300 1,184,000 0.2855 -3.33%
2015-02-12 0 0.300 0.280 0.300 0.280 0.300 3,960,000 1,142,040 0.2884 0.300 0.280 0.300 0.280 0.300 3,960,000 0.2884 7.14%
2015-02-11 0 0.280 0.280 0.285 0.275 0.300 4,840,000 1,377,920 0.2847 0.280 0.280 0.285 0.275 0.300 4,840,000 0.2847 -3.45%
2015-02-10 0 0.290 0.290 0.295 0.285 0.305 1,312,000 384,320 0.2929 0.290 0.290 0.295 0.285 0.305 1,312,000 0.2929 -3.33%
2015-02-09 0 0.300 0.295 0.300 0.250 0.300 15,752,000 4,323,800 0.2745 0.300 0.295 0.300 0.250 0.300 15,752,000 0.2745 0.00%
2015-02-06 0 0.300 0.295 0.300 0.295 0.305 1,640,000 493,840 0.3011 0.300 0.295 0.300 0.295 0.305 1,640,000 0.3011 1.69%
2015-02-05 0 0.295 0.295 0.300 0.295 0.305 864,000 258,240 0.2989 0.295 0.295 0.300 0.295 0.305 864,000 0.2989 -3.28%
2015-02-04 0 0.305 0.300 0.305 0.300 0.305 1,296,000 388,840 0.3000 0.305 0.300 0.305 0.300 0.305 1,296,000 0.3000 -1.61%
2015-02-03 0 0.310 0.300 0.310 0.300 0.310 1,128,000 344,560 0.3055 0.310 0.300 0.310 0.300 0.310 1,128,000 0.3055 3.33%
2015-02-02 0 0.300 0.295 0.300 0.300 0.305 1,280,000 384,040 0.3000 0.300 0.295 0.300 0.300 0.305 1,280,000 0.3000 -3.23%
2015-01-30 0 0.310 0.300 0.310 0.295 0.310 3,984,000 1,199,360 0.3010 0.310 0.300 0.310 0.295 0.310 3,984,000 0.3010 5.08%
2015-01-29 0 0.295 0.300 0.305 0.290 0.315 11,168,000 3,346,320 0.2996 0.295 0.300 0.305 0.290 0.315 11,168,000 0.2996 -6.35%
2015-01-28 0 0.315 0.305 0.315 0.305 0.315 5,048,000 1,558,960 0.3088 0.315 0.305 0.315 0.305 0.315 5,048,000 0.3088 1.61%
2015-01-27 0 0.310 0.305 0.315 0.305 0.315 5,328,000 1,646,200 0.3090 0.310 0.305 0.315 0.305 0.315 5,328,000 0.3090 -1.59%
2015-01-26 0 0.315 0.310 0.315 0.305 0.330 20,936,000 6,658,400 0.3180 0.315 0.310 0.315 0.305 0.330 20,936,000 0.3180 -1.56%
2015-01-23 0 0.320 0.320 0.330 0.320 0.330 13,344,000 4,329,440 0.3244 0.320 0.320 0.330 0.320 0.330 13,344,000 0.3244 -3.03%
2015-01-22 0 0.330 0.330 0.335 0.325 0.335 2,952,000 973,840 0.3299 0.330 0.330 0.335 0.325 0.335 2,952,000 0.3299 0.00%
2015-01-21 0 0.330 0.325 0.330 0.325 0.335 2,120,600 699,521 0.3299 0.330 0.325 0.330 0.325 0.335 2,120,600 0.3299 1.54%
2015-01-20 0 0.325 0.325 0.330 0.310 0.335 7,184,000 2,350,000 0.3271 0.325 0.325 0.330 0.310 0.335 7,184,000 0.3271 1.56%
2015-01-19 0 0.320 0.320 0.325 0.305 0.340 14,016,000 4,548,920 0.3246 0.320 0.320 0.325 0.305 0.340 14,016,000 0.3246 4.92%
2015-01-16 0 0.305 0.300 0.310 0.300 0.310 4,744,000 1,438,920 0.3033 0.305 0.300 0.310 0.300 0.310 4,744,000 0.3033 -1.61%
2015-01-15 0 0.310 0.310 0.315 0.305 0.320 5,832,000 1,810,240 0.3104 0.310 0.310 0.315 0.305 0.320 5,832,000 0.3104 -1.59%
2015-01-14 0 0.315 0.305 0.315 0.310 0.315 7,344,000 2,280,200 0.3105 0.315 0.305 0.315 0.310 0.315 7,344,000 0.3105 1.61%
2015-01-13 0 0.310 0.310 0.315 0.305 0.315 5,712,000 1,772,000 0.3102 0.310 0.310 0.315 0.305 0.315 5,712,000 0.3102 -3.12%
2015-01-12 0 0.320 0.315 0.320 0.300 0.320 12,288,000 3,840,200 0.3125 0.320 0.315 0.320 0.300 0.320 12,288,000 0.3125 4.92%
2015-01-09 0 0.305 0.305 0.310 0.300 0.330 17,656,000 5,483,200 0.3106 0.305 0.305 0.310 0.300 0.330 17,656,000 0.3106 -4.69%
2015-01-08 0 0.320 0.315 0.320 0.310 0.335 16,360,000 5,227,040 0.3195 0.320 0.315 0.320 0.310 0.335 16,360,000 0.3195 -4.48%
2015-01-07 0 0.335 0.330 0.335 0.325 0.340 16,936,000 5,615,400 0.3316 0.335 0.330 0.335 0.325 0.340 16,936,000 0.3316 0.00%
2015-01-06 0 0.335 0.330 0.335 0.325 0.345 12,880,000 4,285,680 0.3327 0.335 0.330 0.335 0.325 0.345 12,880,000 0.3327 -1.47%
2015-01-05 0 0.340 0.330 0.340 0.330 0.355 29,616,000 10,139,480 0.3424 0.340 0.330 0.340 0.330 0.355 29,616,000 0.3424 1.49%
2015-01-02 0 0.335 0.335 0.340 0.335 0.365 22,168,000 7,672,600 0.3461 0.335 0.335 0.340 0.335 0.365 22,168,000 0.3461 -8.22%
2014-12-31 0 0.365 0.360 0.365 0.360 0.375 5,352,000 1,949,120 0.3642 0.365 0.360 0.365 0.360 0.375 5,352,000 0.3642 0.00%
2014-12-30 0 0.365 0.360 0.365 0.360 0.380 17,856,000 6,608,960 0.3701 0.365 0.360 0.365 0.360 0.380 17,856,000 0.3701 -1.35%
2014-12-29 0 0.370 0.365 0.370 0.355 0.390 45,056,000 16,854,080 0.3741 0.370 0.365 0.370 0.355 0.390 45,056,000 0.3741 1.37%
2014-12-24 0 0.365 0.365 0.370 0.365 0.375 544,000 200,760 0.3690 0.365 0.365 0.370 0.365 0.375 544,000 0.3690 2.82%
2014-12-23 0 0.355 0.355 0.360 0.355 0.370 10,008,000 3,634,880 0.3632 0.355 0.355 0.360 0.355 0.370 10,008,000 0.3632 -2.74%
2014-12-22 0 0.365 0.365 0.375 0.365 0.380 8,600,000 3,178,240 0.3696 0.365 0.365 0.375 0.365 0.380 8,600,000 0.3696 -1.35%
2014-12-19 0 0.370 0.370 0.375 0.370 0.380 5,000,000 1,867,920 0.3736 0.370 0.370 0.375 0.370 0.380 5,000,000 0.3736 -2.63%
2014-12-18 0 0.380 0.375 0.380 0.370 0.380 7,336,000 2,754,200 0.3754 0.380 0.375 0.380 0.370 0.380 7,336,000 0.3754 2.70%
2014-12-17 0 0.370 0.370 0.375 0.365 0.380 5,800,000 2,164,920 0.3733 0.370 0.370 0.375 0.365 0.380 5,800,000 0.3733 -1.33%
2014-12-16 0 0.375 0.370 0.375 0.340 0.390 15,032,000 5,715,320 0.3802 0.375 0.370 0.375 0.340 0.390 15,032,000 0.3802 4.17%
2014-12-15 0 0.360 0.355 0.365 0.355 0.370 5,560,000 2,011,880 0.3618 0.360 0.355 0.365 0.355 0.370 5,560,000 0.3618 1.41%
2014-12-12 0 0.355 0.355 0.360 0.345 0.365 8,664,000 3,092,480 0.3569 0.355 0.355 0.360 0.345 0.365 8,664,000 0.3569 -1.39%
2014-12-11 0 0.360 0.355 0.370 0.360 0.380 15,384,000 5,719,520 0.3718 0.360 0.355 0.370 0.360 0.380 15,384,000 0.3718 -5.26%
2014-12-10 0 0.380 0.380 0.385 0.355 0.390 49,628,000 18,705,380 0.3769 0.380 0.380 0.385 0.355 0.390 49,628,000 0.3769 10.14%
2014-12-09 0 0.345 0.340 0.345 0.330 0.355 9,984,000 3,400,600 0.3406 0.345 0.340 0.345 0.330 0.355 9,984,000 0.3406 -1.43%
2014-12-08 0 0.350 0.340 0.350 0.335 0.360 20,540,000 7,090,860 0.3452 0.350 0.340 0.350 0.335 0.360 20,540,000 0.3452 -2.78%
2014-12-05 0 0.360 0.355 0.360 0.355 0.360 10,016,000 3,575,880 0.3570 0.360 0.355 0.360 0.355 0.360 10,016,000 0.3570 -1.37%
2014-12-04 0 0.365 0.365 0.370 0.365 0.370 5,176,000 1,893,560 0.3658 0.365 0.365 0.370 0.365 0.370 5,176,000 0.3658 0.00%
2014-12-03 0 0.365 0.365 0.370 0.360 0.370 2,592,000 947,880 0.3657 0.365 0.365 0.370 0.360 0.370 2,592,000 0.3657 -2.67%
2014-12-02 0 0.375 0.370 0.375 0.365 0.375 4,924,000 1,828,020 0.3712 0.375 0.370 0.375 0.365 0.375 4,924,000 0.3712 4.17%
2014-12-01 0 0.360 0.355 0.360 0.355 0.370 12,816,000 4,645,400 0.3625 0.360 0.355 0.360 0.355 0.370 12,816,000 0.3625 -2.70%
2014-11-28 0 0.370 0.370 0.380 0.370 0.390 10,400,000 3,948,000 0.3796 0.370 0.370 0.380 0.370 0.390 10,400,000 0.3796 -3.90%
2014-11-27 0 0.385 0.385 0.390 0.375 0.390 19,512,000 7,494,960 0.3841 0.385 0.385 0.390 0.375 0.390 19,512,000 0.3841 2.67%
2014-11-26 0 0.375 0.375 0.380 0.365 0.385 8,208,000 3,095,160 0.3771 0.375 0.375 0.380 0.365 0.385 8,208,000 0.3771 1.35%
2014-11-25 0 0.370 0.370 0.375 0.365 0.375 4,856,000 1,804,000 0.3715 0.370 0.370 0.375 0.365 0.375 4,856,000 0.3715 -2.63%
2014-11-24 0 0.380 0.375 0.380 0.360 0.385 12,676,000 4,803,280 0.3789 0.380 0.375 0.380 0.360 0.385 12,676,000 0.3789 2.70%
2014-11-21 0 0.370 0.370 0.375 0.370 0.380 5,768,000 2,139,920 0.3710 0.370 0.370 0.375 0.370 0.380 5,768,000 0.3710 -1.33%
2014-11-20 0 0.375 0.370 0.375 0.360 0.385 12,936,000 4,800,880 0.3711 0.375 0.370 0.375 0.360 0.385 12,936,000 0.3711 2.74%
2014-11-19 0 0.365 0.360 0.365 0.360 0.390 19,488,000 7,250,440 0.3720 0.365 0.360 0.365 0.360 0.390 19,488,000 0.3720 -6.41%
2014-11-18 0 0.390 0.385 0.390 0.370 0.390 26,968,000 10,337,040 0.3833 0.390 0.385 0.390 0.370 0.390 26,968,000 0.3833 2.63%
2014-11-17 0 0.380 0.380 0.385 0.350 0.385 26,376,000 9,682,880 0.3671 0.380 0.380 0.385 0.350 0.385 26,376,000 0.3671 7.04%
2014-11-14 0 0.355 0.355 0.360 0.350 0.370 18,744,000 6,774,200 0.3614 0.355 0.355 0.360 0.350 0.370 18,744,000 0.3614 0.00%
2014-11-13 0 0.355 0.355 0.360 0.355 0.370 13,328,000 4,794,160 0.3597 0.355 0.355 0.360 0.355 0.370 13,328,000 0.3597 -2.74%
2014-11-12 0 0.365 0.355 0.365 0.350 0.365 10,904,000 3,887,520 0.3565 0.365 0.355 0.365 0.350 0.365 10,904,000 0.3565 2.82%
2014-11-11 0 0.355 0.350 0.355 0.350 0.370 34,456,000 12,357,520 0.3586 0.355 0.350 0.355 0.350 0.370 34,456,000 0.3586 -4.05%
2014-11-10 0 0.370 0.370 0.380 0.365 0.385 13,584,000 5,080,320 0.3740 0.370 0.370 0.380 0.365 0.385 13,584,000 0.3740 -2.63%
2014-11-07 0 0.380 0.375 0.380 0.370 0.405 24,416,000 9,377,480 0.3841 0.380 0.375 0.380 0.370 0.405 24,416,000 0.3841 -2.56%
2014-11-06 0 0.390 0.385 0.390 0.360 0.405 74,816,000 29,090,520 0.3888 0.390 0.385 0.390 0.360 0.405 74,816,000 0.3888 6.85%
2014-11-05 0 0.365 0.365 0.370 0.360 0.405 57,904,000 21,572,880 0.3726 0.365 0.365 0.370 0.360 0.405 57,904,000 0.3726 -8.75%
2014-11-04 0 0.400 0.395 0.400 0.390 0.425 31,352,000 12,630,960 0.4029 0.400 0.395 0.400 0.390 0.425 31,352,000 0.4029 -3.61%
2014-11-03 0 0.415 0.405 0.415 0.400 0.425 26,584,000 10,891,360 0.4097 0.415 0.405 0.415 0.400 0.425 26,584,000 0.4097 -1.19%
2014-10-31 0 0.420 0.415 0.420 0.390 0.440 98,312,000 41,051,240 0.4176 0.420 0.415 0.420 0.390 0.440 98,312,000 0.4176 12.00%
2014-10-30 0 0.375 0.375 0.380 0.370 0.400 31,280,000 11,964,960 0.3825 0.375 0.375 0.380 0.370 0.400 31,280,000 0.3825 -6.25%
2014-10-29 0 0.400 0.395 0.400 0.390 0.425 55,524,000 22,492,060 0.4051 0.400 0.395 0.400 0.390 0.425 55,524,000 0.4051 2.56%
2014-10-28 0 0.390 0.390 0.395 0.370 0.455 158,490,000 65,587,800 0.4138 0.390 0.390 0.395 0.370 0.455 158,490,000 0.4138 -3.70%
2014-10-27 0 0.405 0.400 0.405 0.340 0.490 418,264,000 178,382,820 0.4265 0.405 0.400 0.405 0.340 0.490 418,264,000 0.4265 28.57%
2014-10-24 0 0.315 0.310 0.315 0.280 0.320 43,512,000 13,191,720 0.3032 0.315 0.310 0.315 0.280 0.320 43,512,000 0.3032 12.50%
2014-10-23 0 0.280 0.280 0.285 0.265 0.290 10,472,000 2,931,720 0.2800 0.280 0.280 0.285 0.265 0.290 10,472,000 0.2800 3.70%
2014-10-22 0 0.270 0.265 0.270 0.255 0.270 1,296,000 344,000 0.2654 0.270 0.265 0.270 0.255 0.270 1,296,000 0.2654 3.85%
2014-10-21 0 0.260 0.255 0.260 0.255 0.265 2,536,000 656,000 0.2587 0.260 0.255 0.260 0.255 0.265 2,536,000 0.2587 1.96%
2014-10-20 0 0.255 0.255 0.265 0.255 0.265 3,080,000 800,800 0.2600 0.255 0.255 0.265 0.255 0.265 3,080,000 0.2600 -3.77%
2014-10-17 0 0.265 0.260 0.265 0.250 0.265 2,592,000 667,360 0.2575 0.265 0.260 0.265 0.250 0.265 2,592,000 0.2575 3.92%
2014-10-16 0 0.255 0.250 0.260 0.250 0.255 152,000 38,280 0.2518 0.255 0.250 0.260 0.250 0.255 152,000 0.2518 -1.92%
2014-10-15 0 0.260 0.260 0.265 0.250 0.265 3,320,000 850,280 0.2561 0.260 0.260 0.265 0.250 0.265 3,320,000 0.2561 0.00%
2014-10-14 0 0.260 0.255 0.260 0.255 0.265 520,000 134,480 0.2586 0.260 0.255 0.260 0.255 0.265 520,000 0.2586 1.96%
2014-10-13 0 0.255 0.255 0.260 0.246 0.255 2,920,000 736,920 0.2524 0.255 0.255 0.260 0.246 0.255 2,920,000 0.2524 -3.77%
2014-10-10 0 0.265 0.260 0.275 0.260 0.265 1,344,000 354,840 0.2640 0.265 0.260 0.275 0.260 0.265 1,344,000 0.2640 -1.85%
2014-10-09 0 0.270 0.270 0.280 0.270 0.280 1,808,000 496,640 0.2747 0.270 0.270 0.280 0.270 0.280 1,808,000 0.2747 0.00%
2014-10-08 0 0.270 0.270 0.275 0.250 0.275 2,616,000 701,040 0.2680 0.270 0.270 0.275 0.250 0.275 2,616,000 0.2680 1.89%
2014-10-07 0 0.265 0.260 0.265 0.255 0.275 6,800,000 1,772,840 0.2607 0.265 0.260 0.265 0.255 0.275 6,800,000 0.2607 6.00%
2014-10-06 0 0.250 0.250 0.255 0.248 0.250 1,792,000 447,336 0.2496 0.250 0.250 0.255 0.248 0.250 1,792,000 0.2496 4.17%
2014-10-03 0 0.240 0.240 0.244 0.230 0.245 1,568,000 367,352 0.2343 0.240 0.240 0.244 0.230 0.245 1,568,000 0.2343 -4.00%
2014-09-30 0 0.250 0.250 0.255 0.245 0.250 1,688,000 418,600 0.2480 0.250 0.250 0.255 0.245 0.250 1,688,000 0.2480 0.00%
2014-09-29 0 0.250 0.245 0.260 0.240 0.265 9,508,000 2,384,812 0.2508 0.250 0.245 0.260 0.240 0.265 9,508,000 0.2508 -5.66%
2014-09-26 0 0.265 0.265 0.270 0.260 0.270 8,256,000 2,188,240 0.2650 0.265 0.265 0.270 0.260 0.270 8,256,000 0.2650 -3.64%
2014-09-25 0 0.275 0.270 0.280 0.270 0.280 1,872,000 512,040 0.2735 0.275 0.270 0.280 0.270 0.280 1,872,000 0.2735 1.85%
2014-09-24 0 0.270 0.265 0.270 0.260 0.275 15,856,000 4,207,600 0.2654 0.270 0.265 0.270 0.260 0.275 15,856,000 0.2654 -1.82%
2014-09-23 0 0.275 0.270 0.275 0.270 0.285 5,320,000 1,490,600 0.2802 0.275 0.270 0.275 0.270 0.285 5,320,000 0.2802 -3.51%
2014-09-22 0 0.285 0.280 0.285 0.280 0.285 1,424,000 405,280 0.2846 0.285 0.280 0.285 0.280 0.285 1,424,000 0.2846 -1.72%
2014-09-19 0 0.290 0.290 0.295 0.285 0.290 4,488,000 1,282,280 0.2857 0.290 0.290 0.295 0.285 0.290 4,488,000 0.2857 0.00%
2014-09-18 0 0.290 0.290 0.295 0.285 0.290 1,232,000 354,600 0.2878 0.290 0.290 0.295 0.285 0.290 1,232,000 0.2878 0.00%
2014-09-17 0 0.290 0.290 0.300 0.280 0.290 3,608,000 1,023,680 0.2837 0.290 0.290 0.300 0.280 0.290 3,608,000 0.2837 0.00%
2014-09-16 0 0.290 0.285 0.290 0.285 0.305 1,896,000 552,480 0.2914 0.290 0.285 0.290 0.285 0.305 1,896,000 0.2914 -1.69%
2014-09-15 0 0.295 0.290 0.295 0.290 0.315 4,984,000 1,461,160 0.2932 0.295 0.290 0.295 0.290 0.315 4,984,000 0.2932 -3.28%
2014-09-12 0 0.305 0.305 0.310 0.295 0.310 2,568,000 770,920 0.3002 0.305 0.305 0.310 0.295 0.310 2,568,000 0.3002 0.00%
2014-09-11 0 0.305 0.300 0.305 0.295 0.305 2,584,000 778,200 0.3012 0.305 0.300 0.305 0.295 0.305 2,584,000 0.3012 5.17%
2014-09-10 0 0.290 0.290 0.295 0.280 0.300 3,888,000 1,112,120 0.2860 0.290 0.290 0.295 0.280 0.300 3,888,000 0.2860 0.00%
2014-09-08 0 0.290 0.290 0.295 0.290 0.300 1,264,000 373,920 0.2958 0.290 0.290 0.295 0.290 0.300 1,264,000 0.2958 -3.33%
2014-09-05 0 0.300 0.300 0.305 0.295 0.300 2,240,000 671,320 0.2997 0.300 0.300 0.305 0.295 0.300 2,240,000 0.2997 1.69%
2014-09-04 0 0.295 0.295 0.300 0.285 0.300 1,800,000 531,400 0.2952 0.295 0.295 0.300 0.285 0.300 1,800,000 0.2952 0.00%
2014-09-03 0 0.295 0.290 0.295 0.275 0.295 8,250,000 2,349,600 0.2848 0.295 0.290 0.295 0.275 0.295 8,250,000 0.2848 5.36%
2014-09-02 0 0.280 0.280 0.285 0.270 0.300 13,768,000 3,839,320 0.2789 0.280 0.280 0.285 0.270 0.300 13,768,000 0.2789 -3.45%
2014-09-01 0 0.290 0.290 0.295 0.285 0.310 2,856,000 823,440 0.2883 0.290 0.290 0.295 0.285 0.310 2,856,000 0.2883 -1.69%
2014-08-29 0 0.295 0.295 0.300 0.295 0.300 736,000 218,280 0.2966 0.295 0.295 0.300 0.295 0.300 736,000 0.2966 0.00%
2014-08-28 0 0.295 0.295 0.300 0.290 0.305 2,784,000 828,320 0.2975 0.295 0.295 0.300 0.290 0.305 2,784,000 0.2975 -3.28%
2014-08-27 0 0.305 0.305 0.310 0.300 0.310 592,000 179,800 0.3037 0.305 0.305 0.310 0.300 0.310 592,000 0.3037 0.00%
2014-08-26 0 0.305 0.305 0.310 0.305 0.310 3,369,840 1,035,373 0.3072 0.305 0.305 0.310 0.305 0.310 3,369,840 0.3072 -1.61%
2014-08-25 0 0.310 0.300 0.310 0.300 0.330 7,688,000 2,333,040 0.3035 0.310 0.300 0.310 0.300 0.330 7,688,000 0.3035 -3.12%
2014-08-22 0 0.320 0.320 0.330 0.320 0.340 2,112,000 692,920 0.3281 0.320 0.320 0.330 0.320 0.340 2,112,000 0.3281 -4.48%
2014-08-21 0 0.335 0.330 0.340 0.330 0.340 8,384,000 2,820,880 0.3365 0.335 0.330 0.340 0.330 0.340 8,384,000 0.3365 4.69%
2014-08-20 0 0.320 0.320 0.330 0.300 0.330 16,992,000 5,397,800 0.3177 0.320 0.320 0.330 0.300 0.330 16,992,000 0.3177 8.47%
2014-08-19 0 0.295 0.295 0.300 0.290 0.300 3,240,000 962,600 0.2971 0.295 0.295 0.300 0.290 0.300 3,240,000 0.2971 3.51%
2014-08-18 0 0.285 0.280 0.285 0.270 0.290 3,128,000 879,520 0.2812 0.285 0.280 0.285 0.270 0.290 3,128,000 0.2812 5.56%
2014-08-15 0 0.270 0.265 0.270 0.270 0.280 4,168,000 1,140,240 0.2736 0.270 0.265 0.270 0.270 0.280 4,168,000 0.2736 0.00%
2014-08-14 0 0.270 0.270 0.275 0.260 0.300 10,912,000 3,064,000 0.2808 0.270 0.270 0.275 0.260 0.300 10,912,000 0.2808 -6.90%
2014-08-13 0 0.290 0.285 0.290 0.285 0.315 4,016,000 1,179,200 0.2936 0.290 0.285 0.290 0.285 0.315 4,016,000 0.2936 -3.33%
2014-08-12 0 0.300 0.295 0.305 0.300 0.310 1,160,000 349,880 0.3016 0.300 0.295 0.305 0.300 0.310 1,160,000 0.3016 -3.23%
2014-08-11 0 0.310 0.300 0.310 0.305 0.320 1,608,000 500,000 0.3109 0.310 0.300 0.310 0.305 0.320 1,608,000 0.3109 0.00%
2014-08-08 0 0.310 0.300 0.310 0.300 0.325 9,624,000 2,939,560 0.3054 0.310 0.300 0.310 0.300 0.325 9,624,000 0.3054 -3.12%
2014-08-07 0 0.320 0.320 0.325 0.320 0.330 2,496,000 810,720 0.3248 0.320 0.320 0.325 0.320 0.330 2,496,000 0.3248 -3.03%
2014-08-06 0 0.330 0.325 0.330 0.310 0.330 3,704,000 1,185,120 0.3200 0.330 0.325 0.330 0.310 0.330 3,704,000 0.3200 3.13%
2014-08-05 0 0.320 0.315 0.330 0.315 0.330 7,712,000 2,494,800 0.3235 0.320 0.315 0.330 0.315 0.330 7,712,000 0.3235 -3.03%
2014-08-04 0 0.330 0.330 0.335 0.320 0.335 1,472,000 487,680 0.3313 0.330 0.330 0.335 0.320 0.335 1,472,000 0.3313 1.54%
2014-08-01 0 0.325 0.325 0.335 0.325 0.335 2,680,000 883,640 0.3297 0.325 0.325 0.335 0.325 0.335 2,680,000 0.3297 -1.52%
2014-07-31 0 0.330 0.330 0.335 0.325 0.340 2,096,000 693,040 0.3306 0.330 0.330 0.335 0.325 0.340 2,096,000 0.3306 -1.49%
2014-07-30 0 0.335 0.335 0.340 0.335 0.340 1,880,000 633,120 0.3368 0.335 0.335 0.340 0.335 0.340 1,880,000 0.3368 0.00%
2014-07-29 0 0.335 0.335 0.340 0.335 0.340 1,296,000 438,960 0.3387 0.335 0.335 0.340 0.335 0.340 1,296,000 0.3387 -1.47%
2014-07-28 0 0.340 0.340 0.345 0.335 0.345 2,288,000 773,400 0.3380 0.340 0.340 0.345 0.335 0.345 2,288,000 0.3380 0.00%
2014-07-25 0 0.340 0.340 0.345 0.335 0.340 424,000 144,000 0.3396 0.340 0.340 0.345 0.335 0.340 424,000 0.3396 1.49%
2014-07-24 0 0.335 0.335 0.345 0.335 0.340 3,168,000 1,064,680 0.3361 0.335 0.335 0.345 0.335 0.340 3,168,000 0.3361 -1.47%
2014-07-23 0 0.340 0.340 0.350 0.340 0.345 1,520,000 520,120 0.3422 0.340 0.340 0.350 0.340 0.345 1,520,000 0.3422 0.00%
2014-07-22 0 0.340 0.340 0.345 0.335 0.345 1,480,000 505,640 0.3416 0.340 0.340 0.345 0.335 0.345 1,480,000 0.3416 0.00%
2014-07-21 0 0.340 0.340 0.345 0.340 0.345 712,000 243,160 0.3415 0.340 0.340 0.345 0.340 0.345 712,000 0.3415 0.00%
2014-07-18 0 0.340 0.340 0.345 0.340 0.350 2,312,000 796,400 0.3445 0.340 0.340 0.345 0.340 0.350 2,312,000 0.3445 0.00%
2014-07-17 0 0.340 0.340 0.345 0.335 0.345 3,264,000 1,116,160 0.3420 0.340 0.340 0.345 0.335 0.345 3,264,000 0.3420 0.00%
2014-07-16 0 0.340 0.335 0.340 0.335 0.355 6,280,000 2,133,200 0.3397 0.340 0.335 0.340 0.335 0.355 6,280,000 0.3397 -4.23%
2014-07-15 0 0.355 0.350 0.355 0.345 0.360 6,952,000 2,433,280 0.3500 0.355 0.350 0.355 0.345 0.360 6,952,000 0.3500 -1.39%
2014-07-14 0 0.360 0.360 0.365 0.360 0.385 4,648,000 1,724,640 0.3710 0.360 0.360 0.365 0.360 0.385 4,648,000 0.3710 -4.00%
2014-07-11 0 0.375 0.375 0.380 0.325 0.385 304,096,000 96,921,160 0.3187 0.375 0.375 0.380 0.325 0.385 304,096,000 0.3187 13.64%
2014-07-10 0 0.330 0.330 0.335 0.330 0.340 656,000 217,920 0.3322 0.330 0.330 0.335 0.330 0.340 656,000 0.3322 -2.94%
2014-07-09 0 0.340 0.335 0.340 0.330 0.340 3,512,000 1,180,080 0.3360 0.340 0.335 0.340 0.330 0.340 3,512,000 0.3360 1.49%
2014-07-08 0 0.335 0.335 0.340 0.335 0.350 4,280,000 1,462,960 0.3418 0.335 0.335 0.340 0.335 0.350 4,280,000 0.3418 -2.90%
2014-07-07 0 0.345 0.345 0.350 0.345 0.350 640,000 222,000 0.3469 0.345 0.345 0.350 0.345 0.350 640,000 0.3469 0.00%
2014-07-04 0 0.345 0.340 0.345 0.340 0.350 3,144,000 1,081,320 0.3439 0.345 0.340 0.345 0.340 0.350 3,144,000 0.3439 0.00%
2014-07-03 0 0.345 0.345 0.350 0.335 0.350 904,000 310,800 0.3438 0.345 0.345 0.350 0.335 0.350 904,000 0.3438 2.99%
2014-07-02 0 0.335 0.335 0.340 0.330 0.340 1,628,000 548,360 0.3368 0.335 0.335 0.340 0.330 0.340 1,628,000 0.3368 -2.90%
2014-06-30 0 0.345 0.340 0.345 0.335 0.345 2,872,000 979,200 0.3409 0.345 0.340 0.345 0.335 0.345 2,872,000 0.3409 1.47%
2014-06-27 0 0.340 0.340 0.345 0.340 0.350 4,136,000 1,410,720 0.3411 0.340 0.340 0.345 0.340 0.350 4,136,000 0.3411 -1.45%
2014-06-26 0 0.345 0.345 0.350 0.345 0.360 1,984,000 693,760 0.3497 0.345 0.345 0.350 0.345 0.360 1,984,000 0.3497 -1.43%
2014-06-25 0 0.350 0.340 0.350 0.340 0.350 928,000 321,360 0.3463 0.350 0.340 0.350 0.340 0.350 928,000 0.3463 2.94%
2014-06-24 0 0.340 0.340 0.345 0.340 0.350 2,904,000 990,320 0.3410 0.340 0.340 0.345 0.340 0.350 2,904,000 0.3410 -2.86%
2014-06-23 0 0.350 0.345 0.350 0.345 0.360 6,112,000 2,149,160 0.3516 0.350 0.345 0.350 0.345 0.360 6,112,000 0.3516 -2.78%
2014-06-20 0 0.360 0.360 0.365 0.355 0.370 2,368,000 854,680 0.3609 0.360 0.360 0.365 0.355 0.370 2,368,000 0.3609 -2.70%
2014-06-19 0 0.370 0.365 0.370 0.365 0.370 2,792,000 1,031,160 0.3693 0.370 0.365 0.370 0.365 0.370 2,792,000 0.3693 0.00%
2014-06-18 0 0.370 0.370 0.375 0.365 0.370 4,104,000 1,516,040 0.3694 0.370 0.370 0.375 0.365 0.370 4,104,000 0.3694 0.00%
2014-06-17 0 0.370 0.370 0.375 0.355 0.380 2,656,000 971,360 0.3657 0.370 0.370 0.375 0.355 0.380 2,656,000 0.3657 -1.33%
2014-06-16 0 0.375 0.370 0.375 0.355 0.380 9,960,000 3,714,920 0.3730 0.375 0.370 0.375 0.355 0.380 9,960,000 0.3730 5.63%
2014-06-13 0 0.355 0.350 0.355 0.345 0.360 5,112,000 1,810,600 0.3542 0.355 0.350 0.355 0.345 0.360 5,112,000 0.3542 2.90%
2014-06-12 0 0.345 0.345 0.350 0.345 0.355 3,864,000 1,344,760 0.3480 0.345 0.345 0.350 0.345 0.355 3,864,000 0.3480 -1.43%
2014-06-11 0 0.350 0.345 0.350 0.340 0.360 10,920,000 3,837,080 0.3514 0.350 0.345 0.350 0.340 0.360 10,920,000 0.3514 1.45%
2014-06-10 0 0.345 0.340 0.345 0.345 0.390 61,400,000 23,189,760 0.3777 0.345 0.340 0.345 0.345 0.390 61,400,000 0.3777 -5.48%
2014-06-09 0 0.365 0.360 0.365 0.355 0.440 46,684,000 18,248,240 0.3909 0.365 0.360 0.365 0.355 0.440 46,684,000 0.3909 -17.05%
2014-06-06 0 0.440 0.430 0.440 0.430 0.460 5,480,000 2,420,280 0.4417 0.440 0.430 0.440 0.430 0.460 5,480,000 0.4417 -2.22%
2014-06-05 0 0.450 0.445 0.450 0.440 0.465 8,584,000 3,857,160 0.4493 0.450 0.445 0.450 0.440 0.465 8,584,000 0.4493 2.27%
2014-06-04 0 0.440 0.435 0.440 0.435 0.450 1,760,000 771,800 0.4385 0.440 0.435 0.440 0.435 0.450 1,760,000 0.4385 -1.12%
2014-06-03 0 0.445 0.440 0.445 0.435 0.465 6,684,000 2,993,600 0.4479 0.445 0.440 0.445 0.435 0.465 6,684,000 0.4479 0.00%
2014-05-30 0 0.445 0.435 0.445 0.410 0.450 5,276,000 2,267,700 0.4298 0.445 0.435 0.445 0.410 0.450 5,276,000 0.4298 7.23%
2014-05-29 0 0.415 0.415 0.425 0.415 0.450 7,120,000 3,063,480 0.4303 0.415 0.415 0.425 0.415 0.450 7,120,000 0.4303 -6.74%
2014-05-28 0 0.445 0.440 0.445 0.430 0.450 12,386,000 5,415,760 0.4372 0.445 0.440 0.445 0.430 0.450 12,386,000 0.4372 3.49%
2014-05-27 0 0.430 0.430 0.435 0.405 0.440 20,028,000 8,608,120 0.4298 0.430 0.430 0.435 0.405 0.440 20,028,000 0.4298 6.17%
2014-05-26 0 0.405 0.400 0.405 0.395 0.410 2,864,000 1,151,760 0.4022 0.405 0.400 0.405 0.395 0.410 2,864,000 0.4022 0.00%
2014-05-23 0 0.405 0.400 0.405 0.380 0.405 4,112,000 1,607,840 0.3910 0.405 0.400 0.405 0.380 0.405 4,112,000 0.3910 3.85%
2014-05-22 0 0.390 0.390 0.395 0.390 0.400 5,270,000 2,062,500 0.3914 0.390 0.390 0.395 0.390 0.400 5,270,000 0.3914 -2.50%
2014-05-21 0 0.400 0.395 0.400 0.390 0.410 3,904,000 1,540,000 0.3945 0.400 0.395 0.400 0.390 0.410 3,904,000 0.3945 -2.44%
2014-05-20 0 0.410 0.405 0.410 0.370 0.415 6,856,000 2,697,000 0.3934 0.410 0.405 0.410 0.370 0.415 6,856,000 0.3934 6.49%
2014-05-19 0 0.385 0.370 0.385 0.365 0.385 3,968,000 1,475,000 0.3717 0.385 0.370 0.385 0.365 0.385 3,968,000 0.3717 0.00%
2014-05-16 0 0.385 0.375 0.390 0.370 0.385 2,144,000 808,280 0.3770 0.385 0.375 0.390 0.370 0.385 2,144,000 0.3770 0.00%
2014-05-15 0 0.385 0.380 0.390 0.380 0.390 2,648,000 1,015,640 0.3835 0.385 0.380 0.390 0.380 0.390 2,648,000 0.3835 1.32%
2014-05-14 0 0.380 0.375 0.390 0.380 0.390 2,136,000 814,960 0.3815 0.380 0.375 0.390 0.380 0.390 2,136,000 0.3815 -1.30%
2014-05-13 0 0.385 0.380 0.385 0.380 0.385 1,840,000 708,240 0.3849 0.385 0.380 0.385 0.380 0.385 1,840,000 0.3849 1.32%
2014-05-12 0 0.380 0.375 0.385 0.370 0.385 3,688,000 1,389,320 0.3767 0.380 0.375 0.385 0.370 0.385 3,688,000 0.3767 5.56%
2014-05-09 0 0.360 0.360 0.365 0.350 0.375 4,656,000 1,681,600 0.3612 0.360 0.360 0.365 0.350 0.375 4,656,000 0.3612 -6.49%
2014-05-08 0 0.385 0.375 0.385 0.375 0.385 8,440,000 3,225,560 0.3822 0.385 0.375 0.385 0.375 0.385 8,440,000 0.3822 5.48%
2014-05-07 0 0.365 0.365 0.370 0.335 0.380 4,456,000 1,611,080 0.3616 0.365 0.365 0.370 0.335 0.380 4,456,000 0.3616 7.35%
2014-05-05 0 0.340 0.340 0.350 0.340 0.345 1,944,000 669,280 0.3443 0.340 0.340 0.350 0.340 0.345 1,944,000 0.3443 -1.45%
2014-05-02 0 0.345 0.345 0.350 0.340 0.355 2,328,000 807,360 0.3468 0.345 0.345 0.350 0.340 0.355 2,328,000 0.3468 1.47%
2014-04-30 0 0.340 0.340 0.350 0.335 0.360 2,936,000 1,032,200 0.3516 0.340 0.340 0.350 0.335 0.360 2,936,000 0.3516 -2.86%
2014-04-29 0 0.350 0.350 0.355 0.350 0.375 5,777,990 2,082,606 0.3604 0.350 0.350 0.355 0.350 0.375 5,777,990 0.3604 -5.41%
2014-04-28 0 0.370 0.360 0.370 0.360 0.380 4,999,000 1,841,690 0.3684 0.370 0.360 0.370 0.360 0.380 4,999,000 0.3684 -1.33%
2014-04-25 0 0.375 0.375 0.380 0.375 0.380 2,328,000 882,480 0.3791 0.375 0.375 0.380 0.375 0.380 2,328,000 0.3791 -1.32%
2014-04-24 0 0.380 0.380 0.390 0.380 0.395 2,200,000 843,840 0.3836 0.380 0.380 0.390 0.380 0.395 2,200,000 0.3836 -1.30%
2014-04-23 0 0.385 0.385 0.390 0.385 0.395 2,864,000 1,112,080 0.3883 0.385 0.385 0.390 0.385 0.395 2,864,000 0.3883 -2.53%
2014-04-22 0 0.395 0.395 0.400 0.390 0.405 1,272,000 505,800 0.3976 0.395 0.395 0.400 0.390 0.405 1,272,000 0.3976 0.00%
2014-04-17 0 0.395 0.390 0.405 0.375 0.400 7,968,000 3,058,440 0.3838 0.395 0.390 0.405 0.375 0.400 7,968,000 0.3838 2.60%
2014-04-16 0 0.385 0.385 0.390 0.385 0.390 2,768,000 1,073,280 0.3877 0.385 0.385 0.390 0.385 0.390 2,768,000 0.3877 -2.53%
2014-04-15 0 0.395 0.390 0.395 0.390 0.400 2,616,000 1,033,240 0.3950 0.395 0.390 0.395 0.390 0.400 2,616,000 0.3950 1.28%
2014-04-14 0 0.390 0.390 0.395 0.380 0.405 5,696,000 2,238,680 0.3930 0.390 0.390 0.395 0.380 0.405 5,696,000 0.3930 -4.88%
2014-04-11 0 0.410 0.400 0.410 0.400 0.410 5,672,000 2,281,160 0.4022 0.410 0.400 0.410 0.400 0.410 5,672,000 0.4022 0.00%
2014-04-10 0 0.410 0.400 0.410 0.390 0.410 11,144,000 4,437,240 0.3982 0.410 0.400 0.410 0.390 0.410 11,144,000 0.3982 1.23%
2014-04-09 0 0.405 0.400 0.410 0.400 0.410 6,536,000 2,629,960 0.4024 0.405 0.400 0.410 0.400 0.410 6,536,000 0.4024 2.53%
2014-04-08 0 0.395 0.395 0.400 0.395 0.425 21,504,000 8,728,040 0.4059 0.395 0.395 0.400 0.395 0.425 21,504,000 0.4059 -8.14%
2014-04-07 0 0.430 0.425 0.430 0.420 0.485 62,976,000 28,792,040 0.4572 0.430 0.425 0.430 0.420 0.485 62,976,000 0.4572 2.38%
2014-04-04 0 0.420 0.420 0.425 0.400 0.425 7,088,000 2,910,760 0.4107 0.420 0.420 0.425 0.400 0.425 7,088,000 0.4107 2.44%
2014-04-03 0 0.410 0.405 0.410 0.395 0.410 3,392,000 1,368,520 0.4035 0.410 0.405 0.410 0.395 0.410 3,392,000 0.4035 2.50%
2014-04-02 0 0.400 0.400 0.405 0.395 0.420 4,496,000 1,838,880 0.4090 0.400 0.400 0.405 0.395 0.420 4,496,000 0.4090 0.00%
2014-04-01 0 0.400 0.395 0.400 0.395 0.410 2,528,000 1,020,760 0.4038 0.400 0.395 0.400 0.395 0.410 2,528,000 0.4038 -1.23%
2014-03-31 0 0.405 0.395 0.405 0.390 0.430 14,552,000 5,919,280 0.4068 0.405 0.395 0.405 0.390 0.430 14,552,000 0.4068 3.85%
2014-03-28 0 0.390 0.390 0.395 0.390 0.410 6,776,000 2,689,000 0.3968 0.390 0.390 0.395 0.390 0.410 6,776,000 0.3968 -1.27%
2014-03-27 0 0.395 0.400 0.405 0.390 0.415 11,888,000 4,731,160 0.3980 0.395 0.400 0.405 0.390 0.415 11,888,000 0.3980 -7.06%
2014-03-26 0 0.425 0.420 0.425 0.375 0.430 29,008,075 11,850,751 0.4085 0.425 0.420 0.425 0.375 0.430 29,008,075 0.4085 13.33%
2014-03-25 0 0.375 0.375 0.380 0.370 0.395 7,528,000 2,876,720 0.3821 0.375 0.375 0.380 0.370 0.395 7,528,000 0.3821 -1.32%
2014-03-24 0 0.380 0.380 0.385 0.375 0.415 19,160,000 7,459,760 0.3893 0.380 0.380 0.385 0.375 0.415 19,160,000 0.3893 -5.00%
2014-03-21 0 0.400 0.395 0.405 0.395 0.440 12,048,000 5,045,760 0.4188 0.400 0.395 0.405 0.395 0.440 12,048,000 0.4188 -6.98%
2014-03-20 0 0.430 0.430 0.435 0.410 0.455 59,480,000 26,010,860 0.4373 0.430 0.430 0.435 0.410 0.455 59,480,000 0.4373 2.38%
2014-03-19 0 0.420 0.420 0.425 0.370 0.425 25,964,000 10,457,580 0.4028 0.420 0.420 0.425 0.370 0.425 25,964,000 0.4028 9.09%
2014-03-18 0 0.385 0.380 0.385 0.370 0.410 16,216,000 6,225,600 0.3839 0.385 0.380 0.385 0.370 0.410 16,216,000 0.3839 -4.94%
2014-03-17 0 0.405 0.400 0.405 0.355 0.445 53,960,000 21,746,440 0.4030 0.405 0.400 0.405 0.355 0.445 53,960,000 0.4030 -1.22%
2014-03-14 1 0.410 0.410 0.415 0.380 0.445 93,680,000 38,984,720 0.4161 0.410 0.410 0.415 0.380 0.445 93,680,000 0.4161 12.33%
2014-03-13 0 0.365 0.365 0.370 0.325 0.370 51,796,000 18,296,980 0.3533 0.365 0.365 0.370 0.325 0.370 51,796,000 0.3533 17.74%
2014-03-12 0 0.310 0.310 0.320 0.310 0.325 8,784,000 2,808,080 0.3197 0.310 0.310 0.320 0.310 0.325 8,784,000 0.3197 -4.62%
2014-03-11 0 0.325 0.320 0.325 0.290 0.335 18,272,000 5,845,840 0.3199 0.325 0.320 0.325 0.290 0.335 18,272,000 0.3199 8.33%
2014-03-10 0 0.300 0.290 0.300 0.285 0.300 3,323,040 969,300 0.2917 0.300 0.290 0.300 0.285 0.300 3,323,040 0.2917 0.00%
2014-03-07 0 0.300 0.295 0.305 0.295 0.305 4,440,000 1,335,000 0.3007 0.300 0.295 0.305 0.295 0.305 4,440,000 0.3007 0.00%
2014-03-06 0 0.300 0.295 0.300 0.290 0.310 8,720,000 2,603,360 0.2986 0.300 0.295 0.300 0.290 0.310 8,720,000 0.2986 -3.23%
2014-03-05 0 0.310 0.305 0.310 0.305 0.315 4,696,000 1,457,320 0.3103 0.310 0.305 0.310 0.305 0.315 4,696,000 0.3103 0.00%
2014-03-04 0 0.310 0.310 0.315 0.305 0.325 9,272,000 2,882,240 0.3109 0.310 0.310 0.315 0.305 0.325 9,272,000 0.3109 -3.12%
2014-03-03 0 0.320 0.310 0.320 0.295 0.320 10,176,000 3,146,240 0.3092 0.320 0.310 0.320 0.295 0.320 10,176,000 0.3092 0.00%
2014-02-28 0 0.320 0.320 0.325 0.300 0.370 71,500,000 23,772,900 0.3325 0.320 0.320 0.325 0.300 0.370 71,500,000 0.3325 16.36%
2014-02-27 0 0.275 0.275 0.280 0.270 0.280 6,384,000 1,755,080 0.2749 0.275 0.275 0.280 0.270 0.280 6,384,000 0.2749 3.77%
2014-02-26 0 0.265 0.265 0.270 0.265 0.270 3,672,000 983,040 0.2677 0.265 0.265 0.270 0.265 0.270 3,672,000 0.2677 -3.64%
2014-02-25 0 0.275 0.270 0.280 0.265 0.280 5,472,000 1,520,480 0.2779 0.275 0.270 0.280 0.265 0.280 5,472,000 0.2779 1.85%
2014-02-24 0 0.270 0.265 0.270 0.265 0.275 1,696,000 456,720 0.2693 0.270 0.265 0.270 0.265 0.275 1,696,000 0.2693 -1.82%
2014-02-21 0 0.275 0.270 0.275 0.265 0.275 2,136,000 574,600 0.2690 0.275 0.270 0.275 0.265 0.275 2,136,000 0.2690 0.00%
2014-02-20 0 0.275 0.265 0.275 0.265 0.275 6,608,000 1,759,560 0.2663 0.275 0.265 0.275 0.265 0.275 6,608,000 0.2663 1.85%
2014-02-19 0 0.270 0.270 0.275 0.270 0.270 1,256,000 339,120 0.2700 0.270 0.270 0.275 0.270 0.270 1,256,000 0.2700 -1.82%
2014-02-18 0 0.275 0.270 0.280 0.265 0.275 3,944,000 1,060,680 0.2689 0.275 0.270 0.280 0.265 0.275 3,944,000 0.2689 1.85%
2014-02-17 0 0.270 0.265 0.280 0.265 0.270 3,704,000 991,280 0.2676 0.270 0.265 0.280 0.265 0.270 3,704,000 0.2676 0.00%
2014-02-14 0 0.270 0.270 0.285 0.265 0.285 680,000 187,840 0.2762 0.270 0.270 0.285 0.265 0.285 680,000 0.2762 -1.82%
2014-02-13 0 0.275 0.265 0.275 0.265 0.275 1,696,000 458,160 0.2701 0.275 0.265 0.275 0.265 0.275 1,696,000 0.2701 0.00%
2014-02-12 0 0.275 0.270 0.275 0.275 0.280 6,568,000 1,815,200 0.2764 0.275 0.270 0.275 0.275 0.280 6,568,000 0.2764 -1.79%
2014-02-11 0 0.280 0.280 0.285 0.270 0.290 4,800,000 1,341,720 0.2795 0.280 0.280 0.285 0.270 0.290 4,800,000 0.2795 -3.45%
2014-02-10 0 0.290 0.280 0.290 0.280 0.290 2,752,000 776,000 0.2820 0.290 0.280 0.290 0.280 0.290 2,752,000 0.2820 0.00%
2014-02-07 0 0.290 0.280 0.290 0.280 0.290 11,000,000 3,166,440 0.2879 0.290 0.280 0.290 0.280 0.290 11,000,000 0.2879 7.41%
2014-02-06 0 0.270 0.270 0.275 0.270 0.275 2,168,000 586,120 0.2704 0.270 0.270 0.275 0.270 0.275 2,168,000 0.2704 0.00%
2014-02-05 0 0.270 0.255 0.270 0.250 0.270 2,008,000 509,800 0.2539 0.270 0.255 0.270 0.250 0.270 2,008,000 0.2539 0.00%
2014-02-04 0 0.270 0.260 0.270 0.250 0.285 160,000 44,320 0.2770 0.270 0.260 0.270 0.250 0.285 160,000 0.2770 0.00%
2014-01-30 0 0.270 0.265 0.270 0.265 0.270 176,000 47,120 0.2677 0.270 0.265 0.270 0.265 0.270 176,000 0.2677 1.89%
2014-01-29 0 0.265 0.265 0.270 0.265 0.270 4,544,000 1,224,280 0.2694 0.265 0.265 0.270 0.265 0.270 4,544,000 0.2694 0.00%
2014-01-28 0 0.265 0.265 0.270 0.265 0.270 2,328,000 621,200 0.2668 0.265 0.265 0.270 0.265 0.270 2,328,000 0.2668 0.00%
2014-01-27 0 0.265 0.265 0.270 0.265 0.275 1,656,000 443,520 0.2678 0.265 0.265 0.270 0.265 0.275 1,656,000 0.2678 -1.85%
2014-01-24 0 0.270 0.265 0.275 0.270 0.280 2,216,000 599,560 0.2706 0.270 0.265 0.275 0.270 0.280 2,216,000 0.2706 0.00%
2014-01-23 0 0.270 0.265 0.270 0.270 0.280 5,552,000 1,505,040 0.2711 0.270 0.265 0.270 0.270 0.280 5,552,000 0.2711 0.00%
2014-01-22 0 0.270 0.270 0.275 0.270 0.290 3,104,000 866,880 0.2793 0.270 0.270 0.275 0.270 0.290 3,104,000 0.2793 -3.57%
2014-01-21 0 0.280 0.280 0.285 0.280 0.290 3,032,000 864,600 0.2852 0.280 0.280 0.285 0.280 0.290 3,032,000 0.2852 -3.45%
2014-01-20 0 0.290 0.285 0.295 0.285 0.300 960,000 279,000 0.2906 0.290 0.285 0.295 0.285 0.300 960,000 0.2906 -3.33%
2014-01-17 0 0.300 0.295 0.300 0.285 0.305 5,000,000 1,505,960 0.3012 0.300 0.295 0.300 0.285 0.305 5,000,000 0.3012 1.69%
2014-01-16 0 0.295 0.290 0.295 0.290 0.300 2,016,000 593,960 0.2946 0.295 0.290 0.295 0.290 0.300 2,016,000 0.2946 1.72%
2014-01-15 0 0.290 0.290 0.295 0.275 0.325 10,928,000 3,209,600 0.2937 0.290 0.290 0.295 0.275 0.325 10,928,000 0.2937 3.57%
2014-01-14 0 0.280 0.280 0.285 0.280 0.295 4,824,000 1,356,200 0.2811 0.280 0.280 0.285 0.280 0.295 4,824,000 0.2811 -5.08%
2014-01-13 0 0.295 0.290 0.295 0.275 0.305 2,840,000 830,720 0.2925 0.295 0.290 0.295 0.275 0.305 2,840,000 0.2925 1.72%
2014-01-10 0 0.290 0.290 0.295 0.275 0.315 13,520,000 4,041,680 0.2989 0.290 0.290 0.295 0.275 0.315 13,520,000 0.2989 5.45%
2014-01-09 0 0.275 0.275 0.280 0.265 0.285 1,848,000 512,440 0.2773 0.275 0.275 0.280 0.265 0.285 1,848,000 0.2773 1.85%
2014-01-08 0 0.270 0.270 0.285 0.270 0.285 2,256,000 616,400 0.2732 0.270 0.270 0.285 0.270 0.285 2,256,000 0.2732 0.00%
2014-01-07 0 0.270 0.270 0.275 0.260 0.275 2,200,000 593,120 0.2696 0.270 0.270 0.275 0.260 0.275 2,200,000 0.2696 0.00%
2014-01-06 0 0.270 0.270 0.275 0.270 0.280 6,344,000 1,726,600 0.2722 0.270 0.270 0.275 0.270 0.280 6,344,000 0.2722 -3.57%
2014-01-03 0 0.280 0.270 0.280 0.270 0.290 2,072,000 571,280 0.2757 0.280 0.270 0.280 0.270 0.290 2,072,000 0.2757 0.00%
2014-01-02 0 0.280 0.275 0.280 0.275 0.280 1,112,000 308,200 0.2772 0.280 0.275 0.280 0.275 0.280 1,112,000 0.2772 0.00%
2013-12-31 0 0.280 0.280 0.290 0.280 0.295 1,640,000 470,280 0.2868 0.280 0.280 0.290 0.280 0.295 1,640,000 0.2868 1.82%
2013-12-30 0 0.275 0.275 0.280 0.270 0.285 4,184,000 1,160,120 0.2773 0.275 0.275 0.280 0.270 0.285 4,184,000 0.2773 1.85%
2013-12-27 0 0.270 0.270 0.280 0.270 0.275 1,032,000 282,680 0.2739 0.270 0.270 0.280 0.270 0.275 1,032,000 0.2739 0.00%
2013-12-24 0 0.270 0.270 0.280 0.270 0.280 1,672,000 460,120 0.2752 0.270 0.270 0.280 0.270 0.280 1,672,000 0.2752 -3.57%
2013-12-23 0 0.280 0.275 0.280 0.275 0.285 1,432,000 403,720 0.2819 0.280 0.275 0.280 0.275 0.285 1,432,000 0.2819 0.00%
2013-12-20 0 0.280 0.280 0.290 0.280 0.300 2,544,000 718,680 0.2825 0.280 0.280 0.290 0.280 0.300 2,544,000 0.2825 0.00%
2013-12-19 0 0.280 0.280 0.285 0.280 0.290 4,248,000 1,216,720 0.2864 0.280 0.280 0.285 0.280 0.290 4,248,000 0.2864 -6.67%
2013-12-18 0 0.300 0.295 0.300 0.295 0.300 816,000 241,120 0.2955 0.300 0.295 0.300 0.295 0.300 816,000 0.2955 0.00%
2013-12-17 0 0.300 0.290 0.300 0.295 0.315 3,104,000 923,040 0.2974 0.300 0.290 0.300 0.295 0.315 3,104,000 0.2974 0.00%
2013-12-16 0 0.300 0.300 0.310 0.295 0.315 784,000 240,400 0.3066 0.300 0.300 0.310 0.295 0.315 784,000 0.3066 0.00%
2013-12-13 0 0.300 0.295 0.305 0.295 0.310 368,000 110,640 0.3007 0.300 0.295 0.305 0.295 0.310 368,000 0.3007 0.00%
2013-12-12 0 0.300 0.300 0.310 0.300 0.315 2,392,000 726,360 0.3037 0.300 0.300 0.310 0.300 0.315 2,392,000 0.3037 -1.64%
2013-12-11 0 0.305 0.300 0.305 0.300 0.320 2,472,000 762,560 0.3085 0.305 0.300 0.305 0.300 0.320 2,472,000 0.3085 -1.61%
2013-12-10 0 0.310 0.305 0.310 0.285 0.315 6,160,000 1,881,840 0.3055 0.310 0.305 0.310 0.285 0.315 6,160,000 0.3055 6.90%
2013-12-09 0 0.290 0.285 0.290 0.285 0.300 6,208,000 1,805,440 0.2908 0.290 0.285 0.290 0.285 0.300 6,208,000 0.2908 -1.69%
2013-12-06 0 0.295 0.295 0.300 0.295 0.300 3,832,000 1,143,840 0.2985 0.295 0.295 0.300 0.295 0.300 3,832,000 0.2985 -1.67%
2013-12-05 0 0.300 0.295 0.305 0.295 0.310 6,344,000 1,909,440 0.3010 0.300 0.295 0.305 0.295 0.310 6,344,000 0.3010 0.00%
2013-12-04 0 0.300 0.300 0.310 0.290 0.305 2,400,000 723,120 0.3013 0.300 0.300 0.310 0.290 0.305 2,400,000 0.3013 1.69%
2013-12-03 0 0.295 0.295 0.305 0.290 0.310 4,696,000 1,405,920 0.2994 0.295 0.295 0.305 0.290 0.310 4,696,000 0.2994 -4.84%
2013-12-02 0 0.310 0.300 0.310 0.300 0.315 2,944,000 904,360 0.3072 0.310 0.300 0.310 0.300 0.315 2,944,000 0.3072 -1.59%
2013-11-29 0 0.315 0.310 0.315 0.305 0.330 4,920,000 1,544,080 0.3138 0.315 0.310 0.315 0.305 0.330 4,920,000 0.3138 -4.55%
2013-11-28 0 0.330 0.320 0.330 0.320 0.340 9,024,000 2,985,040 0.3308 0.330 0.320 0.330 0.320 0.340 9,024,000 0.3308 0.00%
2013-11-27 0 0.330 0.325 0.330 0.290 0.350 37,364,000 12,122,600 0.3244 0.330 0.325 0.330 0.290 0.350 37,364,000 0.3244 17.86%
2013-11-26 0 0.280 0.275 0.280 0.275 0.290 4,872,000 1,379,520 0.2832 0.280 0.275 0.280 0.275 0.290 4,872,000 0.2832 -3.45%
2013-11-25 0 0.290 0.285 0.290 0.285 0.290 981,000 282,090 0.2876 0.290 0.285 0.290 0.285 0.290 981,000 0.2876 0.00%
2013-11-22 0 0.290 0.285 0.290 0.285 0.290 920,000 265,720 0.2888 0.290 0.285 0.290 0.285 0.290 920,000 0.2888 1.75%
2013-11-21 0 0.285 0.285 0.290 0.280 0.290 3,152,000 899,280 0.2853 0.285 0.285 0.290 0.280 0.290 3,152,000 0.2853 0.00%
2013-11-20 0 0.285 0.280 0.290 0.275 0.290 1,360,000 383,760 0.2822 0.285 0.280 0.290 0.275 0.290 1,360,000 0.2822 1.79%
2013-11-19 0 0.280 0.280 0.285 0.280 0.295 2,904,000 826,400 0.2846 0.280 0.280 0.285 0.280 0.295 2,904,000 0.2846 -5.08%
2013-11-18 0 0.295 0.290 0.295 0.285 0.295 6,192,000 1,799,280 0.2906 0.295 0.290 0.295 0.285 0.295 6,192,000 0.2906 0.00%
2013-11-15 0 0.295 0.285 0.300 0.265 0.295 6,712,000 1,894,800 0.2823 0.295 0.285 0.300 0.265 0.295 6,712,000 0.2823 5.36%
2013-11-14 0 0.280 0.275 0.280 0.275 0.285 1,840,000 515,960 0.2804 0.280 0.275 0.280 0.275 0.285 1,840,000 0.2804 0.00%
2013-11-13 0 0.280 0.280 0.285 0.275 0.290 1,496,000 419,520 0.2804 0.280 0.280 0.285 0.275 0.290 1,496,000 0.2804 -1.75%
2013-11-12 0 0.285 0.280 0.290 0.285 0.295 1,104,000 316,040 0.2863 0.285 0.280 0.290 0.285 0.295 1,104,000 0.2863 0.00%
2013-11-11 0 0.285 0.280 0.290 0.280 0.295 2,720,000 772,800 0.2841 0.285 0.280 0.290 0.280 0.295 2,720,000 0.2841 0.00%
2013-11-08 0 0.285 0.285 0.295 0.285 0.300 760,000 219,320 0.2886 0.285 0.285 0.295 0.285 0.300 760,000 0.2886 -1.72%
2013-11-07 0 0.290 0.290 0.295 0.285 0.295 4,712,000 1,349,720 0.2864 0.290 0.290 0.295 0.285 0.295 4,712,000 0.2864 -1.69%
2013-11-06 0 0.295 0.290 0.305 0.290 0.300 2,016,000 599,640 0.2974 0.295 0.290 0.305 0.290 0.300 2,016,000 0.2974 0.00%
2013-11-05 0 0.295 0.295 0.300 0.295 0.305 1,824,000 548,720 0.3008 0.295 0.295 0.300 0.295 0.305 1,824,000 0.3008 -3.28%
2013-11-04 0 0.305 0.300 0.305 0.295 0.325 5,816,000 1,793,800 0.3084 0.305 0.300 0.305 0.295 0.325 5,816,000 0.3084 -3.17%
2013-11-01 0 0.315 0.315 0.320 0.285 0.315 8,056,000 2,434,360 0.3022 0.315 0.315 0.320 0.285 0.315 8,056,000 0.3022 6.78%
2013-10-31 0 0.295 0.290 0.295 0.290 0.300 2,840,000 840,560 0.2960 0.295 0.290 0.295 0.290 0.300 2,840,000 0.2960 -1.67%
2013-10-30 0 0.300 0.290 0.300 0.280 0.300 2,112,000 618,160 0.2927 0.300 0.290 0.300 0.280 0.300 2,112,000 0.2927 5.26%
2013-10-29 0 0.285 0.280 0.285 0.285 0.305 6,128,000 1,788,360 0.2918 0.285 0.280 0.285 0.285 0.305 6,128,000 0.2918 -3.39%
2013-10-28 0 0.295 0.285 0.295 0.275 0.300 13,680,000 3,947,360 0.2885 0.295 0.285 0.295 0.275 0.300 13,680,000 0.2885 -1.67%
2013-10-25 0 0.300 0.295 0.300 0.280 0.345 36,800,000 11,197,920 0.3043 0.300 0.295 0.300 0.280 0.345 36,800,000 0.3043 -11.76%
2013-10-24 0 0.340 0.340 0.345 0.335 0.380 22,912,000 8,027,040 0.3503 0.340 0.340 0.345 0.335 0.380 22,912,000 0.3503 -10.53%
2013-10-23 0 0.380 0.375 0.385 0.350 0.405 47,256,000 17,918,640 0.3792 0.380 0.375 0.385 0.350 0.405 47,256,000 0.3792 -1.30%
2013-10-22 0 0.385 0.380 0.385 0.295 0.400 166,215,000 61,308,540 0.3689 0.385 0.380 0.385 0.295 0.400 166,215,000 0.3689 37.50%
2013-10-21 0 0.280 0.270 0.280 0.260 0.285 6,608,000 1,836,160 0.2779 0.280 0.270 0.280 0.260 0.285 6,608,000 0.2779 5.66%
2013-10-18 0 0.265 0.265 0.270 0.260 0.275 4,448,000 1,195,960 0.2689 0.265 0.265 0.270 0.260 0.275 4,448,000 0.2689 -1.85%
2013-10-17 0 0.270 0.270 0.280 0.270 0.275 1,296,000 352,680 0.2721 0.270 0.270 0.280 0.270 0.275 1,296,000 0.2721 -1.82%
2013-10-16 0 0.275 0.275 0.280 0.275 0.285 728,000 202,360 0.2780 0.275 0.275 0.280 0.275 0.285 728,000 0.2780 0.00%
2013-10-15 0 0.275 0.275 0.280 0.275 0.285 1,872,000 525,440 0.2807 0.275 0.275 0.280 0.275 0.285 1,872,000 0.2807 -1.79%
2013-10-11 0 0.280 0.275 0.280 0.265 0.280 10,904,000 2,975,520 0.2729 0.280 0.275 0.280 0.265 0.280 10,904,000 0.2729 0.00%
2013-10-10 0 0.280 0.275 0.280 0.270 0.280 1,464,000 404,640 0.2764 0.280 0.275 0.280 0.270 0.280 1,464,000 0.2764 0.00%
2013-10-09 0 0.280 0.280 0.285 0.265 0.295 10,568,000 2,938,320 0.2780 0.280 0.280 0.285 0.265 0.295 10,568,000 0.2780 0.00%
2013-10-08 0 0.280 0.280 0.285 0.270 0.280 3,040,000 844,760 0.2779 0.280 0.280 0.285 0.270 0.280 3,040,000 0.2779 3.70%
2013-10-07 0 0.270 0.260 0.270 0.265 0.270 2,000,000 536,880 0.2684 0.270 0.260 0.270 0.265 0.270 2,000,000 0.2684 0.00%
2013-10-04 0 0.270 0.265 0.270 0.260 0.270 1,480,000 393,160 0.2656 0.270 0.265 0.270 0.260 0.270 1,480,000 0.2656 0.00%
2013-10-03 0 0.270 0.265 0.270 0.265 0.270 1,432,000 384,160 0.2683 0.270 0.265 0.270 0.265 0.270 1,432,000 0.2683 0.00%
2013-10-02 0 0.270 0.270 0.275 0.270 0.275 1,896,000 516,280 0.2723 0.270 0.270 0.275 0.270 0.275 1,896,000 0.2723 -5.26%
2013-09-30 0 0.285 0.270 0.285 0.270 0.285 7,744,000 2,155,760 0.2784 0.285 0.270 0.285 0.270 0.285 7,744,000 0.2784 1.79%
2013-09-27 0 0.280 0.275 0.285 0.270 0.285 4,720,000 1,310,600 0.2777 0.280 0.275 0.285 0.270 0.285 4,720,000 0.2777 1.82%
2013-09-26 0 0.275 0.275 0.280 0.270 0.285 7,240,000 2,006,480 0.2771 0.275 0.275 0.280 0.270 0.285 7,240,000 0.2771 1.85%
2013-09-25 0 0.270 0.270 0.275 0.270 0.290 5,832,000 1,609,360 0.2760 0.270 0.270 0.275 0.270 0.290 5,832,000 0.2760 -5.26%
2013-09-24 0 0.285 0.280 0.285 0.280 0.305 6,616,000 1,906,880 0.2882 0.285 0.280 0.285 0.280 0.305 6,616,000 0.2882 -3.39%
2013-09-23 0 0.295 0.290 0.295 0.285 0.295 1,688,000 493,360 0.2923 0.295 0.290 0.295 0.285 0.295 1,688,000 0.2923 5.36%
2013-09-19 0 0.280 0.280 0.285 0.280 0.290 2,840,000 810,160 0.2853 0.280 0.280 0.285 0.280 0.290 2,840,000 0.2853 -1.75%
2013-09-18 0 0.285 0.280 0.285 0.280 0.325 23,912,000 7,266,160 0.3039 0.285 0.280 0.285 0.280 0.325 23,912,000 0.3039 1.79%
2013-09-17 0 0.280 0.280 0.285 0.280 0.295 8,136,000 2,333,000 0.2868 0.280 0.280 0.285 0.280 0.295 8,136,000 0.2868 -1.75%
2013-09-16 0 0.285 0.280 0.290 0.275 0.295 8,320,000 2,389,760 0.2872 0.285 0.280 0.290 0.275 0.295 8,320,000 0.2872 3.64%
2013-09-13 0 0.275 0.275 0.285 0.275 0.290 14,080,000 3,954,320 0.2808 0.275 0.275 0.285 0.275 0.290 14,080,000 0.2808 1.85%
2013-09-12 0 0.270 0.270 0.275 0.265 0.290 7,832,000 2,146,560 0.2741 0.270 0.270 0.275 0.265 0.290 7,832,000 0.2741 -5.26%
2013-09-11 0 0.285 0.285 0.290 0.270 0.300 31,896,000 9,051,680 0.2838 0.285 0.285 0.290 0.270 0.300 31,896,000 0.2838 5.56%
2013-09-10 0 0.270 0.270 0.275 0.260 0.280 12,656,000 3,436,880 0.2716 0.270 0.270 0.275 0.260 0.280 12,656,000 0.2716 -1.82%
2013-09-09 0 0.275 0.275 0.280 0.260 0.290 135,128,000 31,219,160 0.2310 0.275 0.275 0.280 0.260 0.290 135,128,000 0.2310 7.84%
2013-09-06 0 0.255 0.255 0.260 0.248 0.260 6,008,000 1,511,016 0.2515 0.255 0.255 0.260 0.248 0.260 6,008,000 0.2515 -1.92%
2013-09-05 0 0.260 0.250 0.260 0.250 0.270 10,016,000 2,553,360 0.2549 0.260 0.250 0.260 0.250 0.270 10,016,000 0.2549 -1.89%
2013-09-04 0 0.265 0.265 0.270 0.240 0.285 23,464,000 6,173,304 0.2631 0.265 0.265 0.270 0.240 0.285 23,464,000 0.2631 1.92%
2013-09-03 0 0.260 0.255 0.260 0.240 0.275 17,512,000 4,446,824 0.2539 0.260 0.255 0.260 0.240 0.275 17,512,000 0.2539 0.00%
2013-09-02 0 0.260 0.255 0.265 0.250 0.320 41,976,000 11,451,120 0.2728 0.260 0.255 0.265 0.250 0.320 41,976,000 0.2728 -10.34%
2013-08-30 0 0.290 0.290 0.295 0.260 0.335 90,376,000 27,965,760 0.3094 0.290 0.290 0.295 0.260 0.335 90,376,000 0.3094 -1.69%
2013-08-29 0 0.295 0.290 0.295 0.208 0.305 106,120,000 28,880,112 0.2721 0.295 0.290 0.295 0.208 0.305 106,120,000 0.2721 42.51%
2013-08-28 0 0.207 0.206 0.207 0.193 0.215 24,008,000 4,875,656 0.2031 0.207 0.206 0.207 0.193 0.215 24,008,000 0.2031 3.50%
2013-08-27 0 0.200 0.200 0.203 0.191 0.234 105,960,000 22,299,080 0.2104 0.200 0.200 0.203 0.191 0.234 105,960,000 0.2104 -13.79%
2013-08-26 0 0.232 0.232 0.233 0.136 0.235 244,688,480 48,975,872 0.2002 0.232 0.232 0.233 0.136 0.235 244,688,480 0.2002 68.12%
2013-08-23 0 0.138 0.136 0.138 0.110 0.153 94,000,000 12,951,848 0.1378 0.138 0.136 0.138 0.110 0.153 94,000,000 0.1378 27.78%
2013-08-22 0 0.108 0.106 0.108 0.107 0.110 1,608,000 173,424 0.1079 0.108 0.106 0.108 0.107 0.110 1,608,000 0.1079 2.86%
2013-08-21 0 0.105 0.105 0.107 0.103 0.107 1,544,000 161,872 0.1048 0.105 0.105 0.107 0.103 0.107 1,544,000 0.1048 0.00%
2013-08-20 0 0.105 0.105 0.107 0.101 0.107 1,296,000 133,024 0.1026 0.105 0.105 0.107 0.101 0.107 1,296,000 0.1026 -1.87%
2013-08-19 0 0.107 0.107 0.109 0.104 0.106 792,000 83,344 0.1052 0.107 0.107 0.109 0.104 0.106 792,000 0.1052 1.90%
2013-08-16 0 0.105 0.104 0.105 0.105 0.109 1,832,000 197,160 0.1076 0.105 0.104 0.105 0.105 0.109 1,832,000 0.1076 0.96%
2013-08-15 0 0.104 0.104 0.105 0.104 0.108 2,608,000 277,864 0.1065 0.104 0.104 0.105 0.104 0.108 2,608,000 0.1065 -0.95%
2013-08-13 0 0.105 0.105 0.107 0.104 0.108 1,248,000 131,472 0.1053 0.105 0.105 0.107 0.104 0.108 1,248,000 0.1053 0.96%
2013-08-12 0 0.104 0.104 0.105 0.104 0.110 7,336,000 771,304 0.1051 0.104 0.104 0.105 0.104 0.110 7,336,000 0.1051 -1.89%
2013-08-09 0 0.106 0.106 0.109 0.105 0.110 1,928,000 207,600 0.1077 0.106 0.106 0.109 0.105 0.110 1,928,000 0.1077 0.00%
2013-08-08 0 0.106 0.105 0.106 0.106 0.110 3,608,000 385,640 0.1069 0.106 0.105 0.106 0.106 0.110 3,608,000 0.1069 0.00%
2013-08-07 0 0.106 0.106 0.109 0.104 0.118 5,440,000 588,496 0.1082 0.106 0.106 0.109 0.104 0.118 5,440,000 0.1082 -7.83%
2013-08-06 0 0.115 0.115 0.116 0.115 0.118 1,056,000 122,560 0.1161 0.115 0.115 0.116 0.115 0.118 1,056,000 0.1161 -1.71%
2013-08-05 0 0.117 0.112 0.117 0.112 0.117 184,000 20,976 0.1140 0.117 0.112 0.117 0.112 0.117 184,000 0.1140 0.86%
2013-08-02 0 0.116 0.113 0.116 0.110 0.120 6,264,000 733,576 0.1171 0.116 0.113 0.116 0.110 0.120 6,264,000 0.1171 -1.69%
2013-08-01 0 0.118 0.112 0.118 0.107 0.132 10,696,000 1,287,248 0.1203 0.118 0.112 0.118 0.107 0.132 10,696,000 0.1203 10.28%
2013-07-31 0 0.107 0.105 0.107 0.105 0.107 312,000 32,960 0.1056 0.107 0.105 0.107 0.105 0.107 312,000 0.1056 -0.93%
2013-07-30 0 0.108 0.106 0.110 0.105 0.108 224,000 23,912 0.1068 0.108 0.106 0.110 0.105 0.108 224,000 0.1068 -0.92%
2013-07-29 0 0.109 0.104 0.109 0.104 0.109 920,000 98,728 0.1073 0.109 0.104 0.109 0.104 0.109 920,000 0.1073 0.93%
2013-07-26 0 0.108 0.106 0.109 0.104 0.108 1,744,000 184,712 0.1059 0.108 0.106 0.109 0.104 0.108 1,744,000 0.1059 0.00%
2013-07-25 0 0.108 0.106 0.108 0.104 0.108 2,976,000 315,256 0.1059 0.108 0.106 0.108 0.104 0.108 2,976,000 0.1059 -0.92%
2013-07-24 0 0.109 0.108 0.109 0.102 0.120 4,216,000 464,232 0.1101 0.109 0.108 0.109 0.102 0.120 4,216,000 0.1101 3.81%
2013-07-23 0 0.105 0.104 0.105 0.103 0.108 3,728,000 392,912 0.1054 0.105 0.104 0.105 0.103 0.108 3,728,000 0.1054 2.94%
2013-07-22 0 0.102 0.102 0.105 0.101 0.103 2,128,000 215,768 0.1014 0.102 0.102 0.105 0.101 0.103 2,128,000 0.1014 -0.97%
2013-07-19 0 0.103 0.103 0.104 0.103 0.103 248,000 25,544 0.1030 0.103 0.103 0.104 0.103 0.103 248,000 0.1030 0.98%
2013-07-18 0 0.102 0.102 0.104 0.101 0.104 392,000 40,696 0.1038 0.102 0.102 0.104 0.101 0.104 392,000 0.1038 -0.97%
2013-07-17 0 0.103 0.100 0.104 0.100 0.108 3,360,000 344,912 0.1027 0.103 0.100 0.104 0.100 0.108 3,360,000 0.1027 -5.50%
2013-07-16 0 0.109 0.105 0.110 0.105 0.110 6,704,000 716,176 0.1068 0.109 0.105 0.110 0.105 0.110 6,704,000 0.1068 0.00%
2013-07-15 0 0.109 0.107 0.111 0.104 0.109 6,296,000 669,544 0.1063 0.109 0.107 0.111 0.104 0.109 6,296,000 0.1063 2.83%
2013-07-12 0 0.106 0.105 0.108 0.105 0.112 2,504,000 271,520 0.1084 0.106 0.105 0.108 0.105 0.112 2,504,000 0.1084 -3.64%
2013-07-11 0 0.110 0.109 0.113 0.110 0.115 1,208,000 133,576 0.1106 0.110 0.109 0.113 0.110 0.115 1,208,000 0.1106 -0.90%
2013-07-10 0 0.111 0.107 0.111 0.111 0.115 448,000 49,824 0.1112 0.111 0.107 0.111 0.111 0.115 448,000 0.1112 7.77%
2013-07-09 0 0.103 0.103 0.107 0.103 0.108 1,136,000 119,224 0.1050 0.103 0.103 0.107 0.103 0.108 1,136,000 0.1050 -3.74%
2013-07-08 0 0.107 0.107 0.114 0.107 0.115 200,000 22,248 0.1112 0.107 0.107 0.114 0.107 0.115 200,000 0.1112 -6.96%
2013-07-05 0 0.115 0.103 0.114 0.103 0.118 2,264,000 253,656 0.1120 0.115 0.103 0.114 0.103 0.118 2,264,000 0.1120 8.49%
2013-07-04 0 0.106 0.106 0.107 0.100 0.107 4,712,000 489,160 0.1038 0.106 0.106 0.107 0.100 0.107 4,712,000 0.1038 2.91%
2013-07-03 0 0.103 0.100 0.103 0.100 0.103 576,000 59,040 0.1025 0.103 0.100 0.103 0.100 0.103 576,000 0.1025 0.98%
2013-07-02 0 0.102 0.101 0.104 0.101 0.105 1,176,000 119,552 0.1017 0.102 0.101 0.104 0.101 0.105 1,176,000 0.1017 0.99%
2013-06-28 0 0.101 0.101 0.104 0.101 0.104 472,000 47,888 0.1015 0.101 0.101 0.104 0.101 0.104 472,000 0.1015 0.00%
2013-06-27 0 0.101 0.101 0.103 0.100 0.106 1,824,000 186,224 0.1021 0.101 0.101 0.103 0.100 0.106 1,824,000 0.1021 -4.72%
2013-06-26 0 0.106 0.099 0.108 0.098 0.106 3,088,000 317,192 0.1027 0.106 0.099 0.108 0.098 0.106 3,088,000 0.1027 3.92%
2013-06-25 0 0.102 0.102 0.103 0.101 0.103 1,864,000 189,168 0.1015 0.102 0.102 0.103 0.101 0.103 1,864,000 0.1015 -1.92%
2013-06-24 0 0.104 0.102 0.104 0.103 0.105 320,000 33,200 0.1038 0.104 0.102 0.104 0.103 0.105 320,000 0.1038 -1.89%
2013-06-21 0 0.106 0.105 0.107 0.103 0.106 616,000 64,056 0.1040 0.106 0.105 0.107 0.103 0.106 616,000 0.1040 1.92%
2013-06-20 0 0.104 0.103 0.106 0.103 0.105 768,000 80,352 0.1046 0.104 0.103 0.106 0.103 0.105 768,000 0.1046 -2.80%
2013-06-19 0 0.107 0.105 0.107 0.103 0.107 304,000 31,856 0.1048 0.107 0.105 0.107 0.103 0.107 304,000 0.1048 1.90%
2013-06-18 0 0.105 0.105 0.108 0.105 0.108 824,000 87,216 0.1058 0.105 0.105 0.108 0.105 0.108 824,000 0.1058 0.00%
2013-06-17 0 0.105 0.103 0.105 0.103 0.110 3,368,000 357,256 0.1061 0.105 0.103 0.105 0.103 0.110 3,368,000 0.1061 0.00%
2013-06-14 0 0.105 0.105 0.106 0.102 0.109 3,096,000 325,424 0.1051 0.105 0.105 0.106 0.102 0.109 3,096,000 0.1051 1.94%
2013-06-13 0 0.103 0.103 0.106 0.103 0.108 2,272,000 239,032 0.1052 0.103 0.103 0.106 0.103 0.108 2,272,000 0.1052 -4.63%
2013-06-11 0 0.108 0.105 0.108 0.104 0.108 336,000 35,856 0.1067 0.108 0.105 0.108 0.104 0.108 336,000 0.1067 0.00%
2013-06-10 0 0.108 0.105 0.108 0.108 0.108 72,000 7,776 0.1080 0.108 0.105 0.108 0.108 0.108 72,000 0.1080 2.86%
2013-06-07 0 0.105 0.105 0.110 0.103 0.108 4,192,000 442,872 0.1056 0.105 0.105 0.110 0.103 0.108 4,192,000 0.1056 -0.94%
2013-06-06 0 0.106 0.106 0.112 0.106 0.112 1,144,000 122,288 0.1069 0.106 0.106 0.112 0.106 0.112 1,144,000 0.1069 -5.36%
2013-06-05 0 0.112 0.111 0.114 0.108 0.112 680,000 74,768 0.1100 0.112 0.111 0.114 0.108 0.112 680,000 0.1100 -2.61%
2013-06-04 0 0.115 0.111 0.115 0.115 0.121 1,296,000 150,032 0.1158 0.115 0.111 0.115 0.115 0.121 1,296,000 0.1158 -2.54%
2013-06-03 0 0.118 0.111 0.118 - - 0 0 - 0.118 0.111 0.118 - - 0 - 0.00%
2013-05-31 0 0.118 0.114 0.118 0.110 0.118 1,640,000 186,544 0.1137 0.118 0.114 0.118 0.110 0.118 1,640,000 0.1137 7.27%
2013-05-30 0 0.110 0.107 0.110 0.105 0.110 1,616,000 173,120 0.1071 0.110 0.107 0.110 0.105 0.110 1,616,000 0.1071 3.77%
2013-05-29 0 0.106 0.105 0.106 0.102 0.106 2,576,000 272,352 0.1057 0.106 0.105 0.106 0.102 0.106 2,576,000 0.1057 0.95%
2013-05-28 0 0.105 0.104 0.105 0.102 0.107 2,656,000 276,312 0.1040 0.105 0.104 0.105 0.102 0.107 2,656,000 0.1040 0.96%
2013-05-27 0 0.104 0.103 0.105 0.101 0.111 5,680,000 583,480 0.1027 0.104 0.103 0.105 0.101 0.111 5,680,000 0.1027 -6.31%
2013-05-24 0 0.111 0.107 0.111 0.106 0.111 3,104,000 338,064 0.1089 0.111 0.107 0.111 0.106 0.111 3,104,000 0.1089 3.74%
2013-05-23 0 0.107 0.103 0.107 0.100 0.110 9,536,000 989,720 0.1038 0.107 0.103 0.107 0.100 0.110 9,536,000 0.1038 -0.93%
2013-05-22 0 0.108 0.106 0.108 0.106 0.110 2,784,000 301,312 0.1082 0.108 0.106 0.108 0.106 0.110 2,784,000 0.1082 -4.42%
2013-05-21 0 0.113 0.112 0.113 0.110 0.116 6,024,000 677,616 0.1125 0.113 0.112 0.113 0.110 0.116 6,024,000 0.1125 -2.59%
2013-05-20 0 0.116 0.112 0.116 0.112 0.126 3,528,000 407,600 0.1155 0.116 0.112 0.116 0.112 0.126 3,528,000 0.1155 -1.69%
2013-05-16 0 0.118 0.118 0.123 0.116 0.130 3,256,000 395,688 0.1215 0.118 0.118 0.123 0.116 0.130 3,256,000 0.1215 -1.67%
2013-05-15 0 0.120 0.120 0.126 0.120 0.129 1,592,000 195,904 0.1231 0.120 0.120 0.126 0.120 0.129 1,592,000 0.1231 -4.00%
2013-05-14 0 0.125 0.125 0.129 0.122 0.127 1,936,000 239,480 0.1237 0.125 0.125 0.129 0.122 0.127 1,936,000 0.1237 -2.34%
2013-05-13 0 0.128 0.128 0.133 0.128 0.135 424,000 55,464 0.1308 0.128 0.128 0.133 0.128 0.135 424,000 0.1308 -5.19%
2013-05-10 0 0.135 0.132 0.135 0.125 0.137 2,688,000 352,072 0.1310 0.135 0.132 0.135 0.125 0.137 2,688,000 0.1310 6.30%
2013-05-09 0 0.127 0.127 0.130 0.127 0.131 184,000 23,656 0.1286 0.127 0.127 0.130 0.127 0.131 184,000 0.1286 -3.05%
2013-05-08 0 0.131 0.131 0.133 0.129 0.135 936,000 121,816 0.1301 0.131 0.131 0.133 0.129 0.135 936,000 0.1301 -5.07%
2013-05-07 0 0.138 0.133 0.138 0.115 0.145 9,488,000 1,233,336 0.1300 0.138 0.133 0.138 0.115 0.145 9,488,000 0.1300 16.95%
2013-05-06 0 0.118 0.118 0.122 0.118 0.121 664,000 79,416 0.1196 0.118 0.118 0.122 0.118 0.121 664,000 0.1196 -6.35%
2013-05-03 0 0.126 0.123 0.126 0.122 0.129 1,696,000 210,304 0.1240 0.126 0.123 0.126 0.122 0.129 1,696,000 0.1240 -2.33%
2013-05-02 0 0.129 0.124 0.129 0.129 0.129 8,000 1,032 0.1290 0.129 0.124 0.129 0.129 0.129 8,000 0.1290 1.57%
2013-04-30 0 0.127 0.127 0.129 0.127 0.130 1,552,000 201,640 0.1299 0.127 0.127 0.129 0.127 0.130 1,552,000 0.1299 -2.31%
2013-04-29 0 0.130 0.126 0.131 0.130 0.130 144,000 18,720 0.1300 0.130 0.126 0.131 0.130 0.130 144,000 0.1300 3.17%
2013-04-26 0 0.126 0.123 0.129 0.122 0.130 224,000 28,080 0.1254 0.126 0.123 0.129 0.122 0.130 224,000 0.1254 0.80%
2013-04-25 0 0.125 0.125 0.130 0.120 0.125 280,000 34,560 0.1234 0.125 0.125 0.130 0.120 0.125 280,000 0.1234 -4.58%
2013-04-24 0 0.131 0.125 0.131 0.128 0.131 616,000 79,840 0.1296 0.131 0.125 0.131 0.128 0.131 616,000 0.1296 4.80%
2013-04-23 0 0.125 0.125 0.128 0.125 0.125 192,000 24,000 0.1250 0.125 0.125 0.128 0.125 0.125 192,000 0.1250 0.00%
2013-04-22 0 0.125 0.121 0.125 0.113 0.129 4,624,000 571,776 0.1237 0.125 0.121 0.125 0.113 0.129 4,624,000 0.1237 0.00%
2013-04-19 0 0.125 0.125 0.129 0.121 0.130 1,496,000 189,224 0.1265 0.125 0.125 0.129 0.121 0.130 1,496,000 0.1265 -3.85%
2013-04-18 0 0.130 0.123 0.130 0.126 0.130 56,000 7,112 0.1270 0.130 0.123 0.130 0.126 0.130 56,000 0.1270 3.17%
2013-04-17 0 0.126 0.126 0.129 0.126 0.131 6,112,000 785,816 0.1286 0.126 0.126 0.129 0.126 0.131 6,112,000 0.1286 -1.56%
2013-04-16 0 0.128 0.126 0.128 0.121 0.128 648,000 80,216 0.1238 0.128 0.126 0.128 0.121 0.128 648,000 0.1238 4.92%
2013-04-15 0 0.122 0.121 0.126 0.121 0.122 112,000 13,608 0.1215 0.122 0.121 0.126 0.121 0.122 112,000 0.1215 -3.17%
2013-04-12 0 0.126 0.119 0.127 0.126 0.126 200,000 23,768 0.1188 0.126 0.119 0.127 0.126 0.126 200,000 0.1188 3.28%
2013-04-11 0 0.122 0.119 0.126 0.116 0.127 3,152,000 389,632 0.1236 0.122 0.119 0.126 0.116 0.127 3,152,000 0.1236 0.83%
2013-04-10 0 0.121 0.121 0.122 0.118 0.127 760,000 93,112 0.1225 0.121 0.121 0.122 0.118 0.127 760,000 0.1225 1.68%
2013-04-09 0 0.119 0.119 0.121 0.115 0.123 2,680,000 319,520 0.1192 0.119 0.119 0.121 0.115 0.123 2,680,000 0.1192 3.48%
2013-04-08 0 0.115 0.107 0.115 0.104 0.115 8,032,000 865,176 0.1077 0.115 0.107 0.115 0.104 0.115 8,032,000 0.1077 -2.54%
2013-04-05 0 0.118 0.118 0.124 0.118 0.128 1,032,000 125,944 0.1220 0.118 0.118 0.124 0.118 0.128 1,032,000 0.1220 -11.94%
2013-04-03 0 0.134 0.128 0.134 0.128 0.136 1,344,000 176,416 0.1313 0.134 0.128 0.134 0.128 0.136 1,344,000 0.1313 -4.29%
2013-04-02 0 0.140 0.139 0.140 0.137 0.140 2,064,000 285,528 0.1383 0.140 0.139 0.140 0.137 0.140 2,064,000 0.1383 -0.71%
2013-03-28 0 0.141 0.139 0.141 0.138 0.144 3,328,000 465,048 0.1397 0.141 0.139 0.141 0.138 0.144 3,328,000 0.1397 -6.00%
2013-03-27 0 0.150 0.145 0.152 0.143 0.150 1,072,000 156,776 0.1462 0.150 0.145 0.152 0.143 0.150 1,072,000 0.1462 2.04%
2013-03-26 0 0.147 0.147 0.148 0.145 0.155 1,240,000 187,360 0.1511 0.147 0.147 0.148 0.145 0.155 1,240,000 0.1511 0.68%
2013-03-25 0 0.146 0.139 0.146 0.137 0.150 3,144,000 451,408 0.1436 0.146 0.139 0.146 0.137 0.150 3,144,000 0.1436 -2.67%
2013-03-22 0 0.150 0.149 0.150 0.149 0.152 688,000 103,448 0.1504 0.150 0.149 0.150 0.149 0.152 688,000 0.1504 -1.32%
2013-03-21 0 0.152 0.150 0.152 0.146 0.159 1,976,000 299,936 0.1518 0.152 0.150 0.152 0.146 0.159 1,976,000 0.1518 -2.56%
2013-03-20 0 0.156 0.150 0.156 0.154 0.158 1,592,000 248,440 0.1561 0.156 0.150 0.156 0.154 0.158 1,592,000 0.1561 3.31%
2013-03-19 0 0.151 0.147 0.159 0.147 0.152 2,176,000 325,288 0.1495 0.151 0.147 0.159 0.147 0.152 2,176,000 0.1495 -1.31%
2013-03-18 0 0.153 0.152 0.153 0.153 0.160 872,000 136,512 0.1566 0.153 0.152 0.153 0.153 0.160 872,000 0.1566 -4.37%
2013-03-15 0 0.160 0.151 0.157 0.159 0.164 952,000 153,624 0.1614 0.160 0.151 0.157 0.159 0.164 952,000 0.1614 -1.84%
2013-03-14 0 0.163 0.163 0.165 0.160 0.168 2,992,000 484,168 0.1618 0.163 0.163 0.165 0.160 0.168 2,992,000 0.1618 -0.61%
2013-03-13 0 0.164 0.162 0.164 0.165 0.169 1,152,000 191,872 0.1666 0.164 0.162 0.164 0.165 0.169 1,152,000 0.1666 -3.53%
2013-03-12 0 0.170 0.169 0.171 0.170 0.173 1,088,000 186,848 0.1717 0.170 0.169 0.171 0.170 0.173 1,088,000 0.1717 -2.30%
2013-03-11 0 0.174 0.171 0.175 0.170 0.174 344,000 58,808 0.1710 0.174 0.171 0.175 0.170 0.174 344,000 0.1710 1.75%
2013-03-08 0 0.171 0.171 0.174 0.171 0.175 528,000 91,352 0.1730 0.171 0.171 0.174 0.171 0.175 528,000 0.1730 -1.16%
2013-03-07 0 0.173 0.169 0.174 0.169 0.173 208,000 35,184 0.1692 0.173 0.169 0.174 0.169 0.173 208,000 0.1692 0.00%
2013-03-06 0 0.173 0.172 0.173 0.168 0.173 1,312,000 223,008 0.1700 0.173 0.172 0.173 0.168 0.173 1,312,000 0.1700 2.98%
2013-03-05 0 0.168 0.168 0.172 0.166 0.173 360,000 61,512 0.1709 0.168 0.168 0.172 0.166 0.173 360,000 0.1709 -0.59%
2013-03-04 0 0.169 0.167 0.170 0.167 0.170 1,472,000 248,520 0.1688 0.169 0.167 0.170 0.167 0.170 1,472,000 0.1688 -1.74%
2013-03-01 0 0.172 0.172 0.175 0.170 0.176 1,144,000 198,000 0.1731 0.172 0.172 0.175 0.170 0.176 1,144,000 0.1731 -1.71%
2013-02-28 0 0.175 0.173 0.175 0.170 0.175 896,000 155,208 0.1732 0.175 0.173 0.175 0.170 0.175 896,000 0.1732 1.74%
2013-02-27 0 0.172 0.167 0.173 0.166 0.174 1,888,000 320,080 0.1695 0.172 0.167 0.173 0.166 0.174 1,888,000 0.1695 1.78%
2013-02-26 0 0.169 0.168 0.174 0.169 0.173 3,384,000 576,096 0.1702 0.169 0.168 0.174 0.169 0.173 3,384,000 0.1702 -3.43%
2013-02-25 0 0.175 0.174 0.175 0.175 0.178 1,048,000 184,408 0.1760 0.175 0.174 0.175 0.175 0.178 1,048,000 0.1760 -1.13%
2013-02-22 0 0.177 0.176 0.180 0.176 0.181 1,432,000 255,032 0.1781 0.177 0.176 0.180 0.176 0.181 1,432,000 0.1781 -0.56%
2013-02-21 0 0.178 0.178 0.181 0.176 0.181 852,000 151,984 0.1784 0.178 0.178 0.181 0.176 0.181 852,000 0.1784 -2.20%
2013-02-20 0 0.182 0.180 0.182 0.178 0.185 976,000 176,104 0.1804 0.182 0.180 0.182 0.178 0.185 976,000 0.1804 0.00%
2013-02-19 0 0.182 0.181 0.184 0.181 0.187 1,064,000 195,496 0.1837 0.182 0.181 0.184 0.181 0.187 1,064,000 0.1837 -3.19%
2013-02-18 0 0.188 0.183 0.188 0.176 0.188 2,240,000 412,896 0.1843 0.188 0.183 0.188 0.176 0.188 2,240,000 0.1843 2.73%
2013-02-15 0 0.183 0.181 0.183 0.181 0.183 560,000 102,448 0.1829 0.183 0.181 0.183 0.181 0.183 560,000 0.1829 0.00%
2013-02-14 0 0.183 0.179 0.183 0.182 0.183 80,000 14,616 0.1827 0.183 0.179 0.183 0.182 0.183 80,000 0.1827 0.55%
2013-02-08 0 0.182 0.181 0.182 0.178 0.183 560,000 100,448 0.1794 0.182 0.181 0.182 0.178 0.183 560,000 0.1794 -0.55%
2013-02-07 0 0.183 0.180 0.183 0.180 0.183 2,360,000 426,032 0.1805 0.183 0.180 0.183 0.180 0.183 2,360,000 0.1805 -0.54%
2013-02-06 0 0.184 0.184 0.187 0.183 0.187 1,424,000 265,416 0.1864 0.184 0.184 0.187 0.183 0.187 1,424,000 0.1864 0.00%
2013-02-05 0 0.184 0.184 0.188 0.180 0.189 3,432,000 628,888 0.1832 0.184 0.184 0.188 0.180 0.189 3,432,000 0.1832 -2.13%
2013-02-04 0 0.188 0.188 0.192 0.188 0.192 3,000,000 570,416 0.1901 0.188 0.188 0.192 0.188 0.192 3,000,000 0.1901 -3.09%
2013-02-01 0 0.194 0.187 0.194 0.186 0.194 832,000 155,312 0.1867 0.194 0.187 0.194 0.186 0.194 832,000 0.1867 4.30%
2013-01-31 0 0.186 0.186 0.194 0.186 0.186 168,000 31,448 0.1872 0.186 0.186 0.194 0.186 0.186 168,000 0.1872 -1.59%
2013-01-30 0 0.189 0.189 0.192 0.189 0.190 984,000 186,512 0.1895 0.189 0.189 0.192 0.189 0.190 984,000 0.1895 -2.07%
2013-01-29 0 0.193 0.193 0.195 0.193 0.195 408,000 78,760 0.1930 0.193 0.193 0.195 0.193 0.195 408,000 0.1930 2.66%
2013-01-28 0 0.188 0.188 0.191 0.188 0.191 1,184,000 224,032 0.1892 0.188 0.188 0.191 0.188 0.191 1,184,000 0.1892 -2.08%
2013-01-25 0 0.192 0.187 0.192 0.186 0.192 1,536,000 289,144 0.1882 0.192 0.187 0.192 0.186 0.192 1,536,000 0.1882 -0.52%
2013-01-24 0 0.193 0.191 0.194 0.192 0.200 1,480,000 287,920 0.1945 0.193 0.191 0.194 0.192 0.200 1,480,000 0.1945 1.58%
2013-01-23 0 0.190 0.190 0.195 0.190 0.206 3,264,000 654,632 0.2006 0.190 0.190 0.195 0.190 0.206 3,264,000 0.2006 -5.00%
2013-01-22 0 0.200 0.199 0.200 0.188 0.209 5,752,000 1,159,408 0.2016 0.200 0.199 0.200 0.188 0.209 5,752,000 0.2016 3.09%
2013-01-21 0 0.194 0.194 0.195 0.190 0.195 1,368,000 264,904 0.1936 0.194 0.194 0.195 0.190 0.195 1,368,000 0.1936 2.11%
2013-01-18 0 0.190 0.190 0.194 0.190 0.196 960,000 183,208 0.1908 0.190 0.190 0.194 0.190 0.196 960,000 0.1908 -1.04%
2013-01-17 0 0.192 0.190 0.195 0.190 0.198 3,736,000 722,832 0.1935 0.192 0.190 0.195 0.190 0.198 3,736,000 0.1935 1.05%
2013-01-16 0 0.190 0.187 0.190 0.187 0.201 8,120,000 1,578,848 0.1944 0.190 0.187 0.190 0.187 0.201 8,120,000 0.1944 -5.94%
2013-01-15 0 0.202 0.202 0.206 0.202 0.210 3,000,000 618,024 0.2060 0.202 0.202 0.206 0.202 0.210 3,000,000 0.2060 -2.42%
2013-01-14 0 0.207 0.207 0.210 0.201 0.214 5,584,000 1,156,696 0.2071 0.207 0.207 0.210 0.201 0.214 5,584,000 0.2071 0.00%
2013-01-11 0 0.207 0.204 0.206 0.201 0.226 4,736,000 982,592 0.2075 0.207 0.204 0.206 0.201 0.226 4,736,000 0.2075 -4.17%
2013-01-10 0 0.216 0.214 0.216 0.208 0.227 31,104,000 6,790,632 0.2183 0.216 0.214 0.216 0.208 0.227 31,104,000 0.2183 3.85%
2013-01-09 0 0.208 0.208 0.209 0.183 0.216 33,008,000 6,717,936 0.2035 0.208 0.208 0.209 0.183 0.216 33,008,000 0.2035 13.66%
2013-01-08 0 0.183 0.183 0.186 0.183 0.188 1,206,000 223,422 0.1853 0.183 0.183 0.186 0.183 0.188 1,206,000 0.1853 -2.66%
2013-01-07 0 0.188 0.187 0.188 0.173 0.190 17,560,000 3,234,728 0.1842 0.188 0.187 0.188 0.173 0.190 17,560,000 0.1842 1.62%
2013-01-04 0 0.185 0.185 0.187 0.180 0.189 3,032,000 562,880 0.1856 0.185 0.185 0.187 0.180 0.189 3,032,000 0.1856 1.65%
2013-01-03 0 0.182 0.180 0.182 0.180 0.182 1,400,000 253,120 0.1808 0.182 0.180 0.182 0.180 0.182 1,400,000 0.1808 0.55%
2013-01-02 0 0.181 0.181 0.183 0.179 0.183 1,376,000 249,664 0.1814 0.181 0.181 0.183 0.179 0.183 1,376,000 0.1814 0.56%
2012-12-31 0 0.180 0.180 0.185 0.180 0.180 320,000 57,600 0.1800 0.180 0.180 0.185 0.180 0.180 320,000 0.1800 0.00%
2012-12-28 0 0.180 0.175 0.180 0.175 0.186 3,712,000 660,936 0.1781 0.180 0.175 0.180 0.175 0.186 3,712,000 0.1781 -0.55%
2012-12-27 0 0.181 0.181 0.184 0.181 0.193 2,440,000 455,952 0.1869 0.181 0.181 0.184 0.181 0.193 2,440,000 0.1869 -4.23%
2012-12-24 0 0.189 0.188 0.189 0.180 0.190 1,368,000 254,120 0.1858 0.189 0.188 0.189 0.180 0.190 1,368,000 0.1858 0.00%
2012-12-21 0 0.189 0.187 0.189 0.167 0.191 14,560,000 2,676,792 0.1838 0.189 0.187 0.189 0.167 0.191 14,560,000 0.1838 11.83%
2012-12-20 0 0.169 0.169 0.171 0.165 0.172 1,464,000 243,232 0.1661 0.169 0.169 0.171 0.165 0.172 1,464,000 0.1661 0.60%
2012-12-19 0 0.168 0.168 0.171 0.167 0.172 1,224,000 207,744 0.1697 0.168 0.168 0.171 0.167 0.172 1,224,000 0.1697 1.20%
2012-12-18 0 0.166 0.166 0.172 0.166 0.173 320,000 54,944 0.1717 0.166 0.166 0.172 0.166 0.173 320,000 0.1717 -1.78%
2012-12-17 0 0.169 0.169 0.173 0.164 0.165 120,000 19,760 0.1647 0.169 0.169 0.173 0.164 0.165 120,000 0.1647 0.60%
2012-12-14 0 0.168 0.167 0.174 0.168 0.170 560,000 94,400 0.1686 0.168 0.167 0.174 0.168 0.170 560,000 0.1686 -2.89%
2012-12-13 0 0.173 0.170 0.173 0.170 0.175 920,000 157,912 0.1716 0.173 0.170 0.173 0.170 0.175 920,000 0.1716 2.98%
2012-12-12 0 0.168 0.168 0.175 0.168 0.168 2,200,000 369,600 0.1680 0.168 0.168 0.175 0.168 0.168 2,200,000 0.1680 0.00%
2012-12-11 0 0.168 0.166 0.169 0.166 0.171 584,000 98,544 0.1687 0.168 0.166 0.169 0.166 0.171 584,000 0.1687 -2.33%
2012-12-10 0 0.172 0.166 0.176 0.163 0.176 144,000 24,040 0.1669 0.172 0.166 0.176 0.163 0.176 144,000 0.1669 2.38%
2012-12-07 0 0.168 0.165 0.171 0.168 0.170 1,064,000 179,552 0.1688 0.168 0.165 0.171 0.168 0.170 1,064,000 0.1688 2.44%
2012-12-06 0 0.164 0.164 0.168 - - 32,000 5,280 0.1650 0.164 0.164 0.168 - - 32,000 0.1650 0.61%
2012-12-05 0 0.163 0.163 0.167 0.163 0.168 384,000 63,296 0.1648 0.163 0.163 0.167 0.163 0.168 384,000 0.1648 0.00%
2012-12-04 0 0.163 0.163 0.166 - - 0 0 - 0.163 0.163 0.166 - - 0 - 0.00%
2012-12-03 0 0.163 0.163 0.166 0.161 0.163 416,000 67,416 0.1621 0.163 0.163 0.166 0.161 0.163 416,000 0.1621 0.00%
2012-11-30 0 0.163 0.163 0.165 0.161 0.167 1,864,000 304,080 0.1631 0.163 0.163 0.165 0.161 0.167 1,864,000 0.1631 -2.98%
2012-11-29 0 0.168 0.168 0.170 0.163 0.169 888,000 149,224 0.1680 0.168 0.168 0.170 0.163 0.169 888,000 0.1680 1.20%
2012-11-28 0 0.166 0.166 0.167 0.162 0.166 1,040,000 171,768 0.1652 0.166 0.166 0.167 0.162 0.166 1,040,000 0.1652 -0.60%
2012-11-27 0 0.167 0.163 0.167 0.163 0.167 48,000 7,888 0.1643 0.167 0.163 0.167 0.163 0.167 48,000 0.1643 0.00%
2012-11-26 0 0.167 0.163 0.167 0.160 0.168 1,368,000 224,984 0.1645 0.167 0.163 0.167 0.160 0.168 1,368,000 0.1645 0.00%
2012-11-23 0 0.167 0.164 0.167 0.162 0.167 2,376,000 389,320 0.1639 0.167 0.164 0.167 0.162 0.167 2,376,000 0.1639 1.21%
2012-11-22 0 0.165 0.165 0.170 0.165 0.166 56,000 9,280 0.1657 0.165 0.165 0.170 0.165 0.166 56,000 0.1657 -0.60%
2012-11-21 0 0.166 0.162 0.167 0.161 0.168 232,000 38,408 0.1656 0.166 0.162 0.167 0.161 0.168 232,000 0.1656 -0.60%
2012-11-20 0 0.167 0.164 0.168 0.159 0.167 3,192,000 515,808 0.1616 0.167 0.164 0.168 0.159 0.167 3,192,000 0.1616 0.60%
2012-11-19 0 0.166 0.166 0.167 0.165 0.172 2,400,000 402,752 0.1678 0.166 0.166 0.167 0.165 0.172 2,400,000 0.1678 -3.49%
2012-11-16 0 0.172 0.170 0.172 0.168 0.172 552,000 93,120 0.1687 0.172 0.170 0.172 0.168 0.172 552,000 0.1687 1.18%
2012-11-15 0 0.170 0.170 0.175 0.170 0.178 1,080,000 186,328 0.1725 0.170 0.170 0.175 0.170 0.178 1,080,000 0.1725 -0.58%
2012-11-14 0 0.171 0.171 0.172 0.167 0.170 3,464,000 580,312 0.1675 0.171 0.171 0.172 0.167 0.170 3,464,000 0.1675 -0.58%
2012-11-13 0 0.172 0.171 0.175 0.171 0.172 200,000 34,320 0.1716 0.172 0.171 0.175 0.171 0.172 200,000 0.1716 1.18%
2012-11-12 0 0.170 0.168 0.170 0.168 0.175 4,784,000 808,952 0.1691 0.170 0.168 0.170 0.168 0.175 4,784,000 0.1691 -1.73%
2012-11-09 0 0.173 0.172 0.173 0.173 0.178 2,128,000 371,280 0.1745 0.173 0.172 0.173 0.173 0.178 2,128,000 0.1745 -3.35%
2012-11-08 0 0.179 0.175 0.179 0.174 0.180 2,352,000 415,328 0.1766 0.179 0.175 0.179 0.174 0.180 2,352,000 0.1766 -0.56%
2012-11-07 0 0.180 0.178 0.183 0.177 0.184 2,512,000 448,784 0.1787 0.180 0.178 0.183 0.177 0.184 2,512,000 0.1787 -0.55%
2012-11-06 0 0.181 0.179 0.181 0.180 0.186 1,224,000 221,408 0.1809 0.181 0.179 0.181 0.180 0.186 1,224,000 0.1809 -2.69%
2012-11-05 0 0.186 0.182 0.186 0.179 0.186 5,806,000 1,047,920 0.1805 0.186 0.182 0.186 0.179 0.186 5,806,000 0.1805 2.20%
2012-11-02 0 0.182 0.179 0.182 0.180 0.192 2,928,000 537,080 0.1834 0.182 0.179 0.182 0.180 0.192 2,928,000 0.1834 -3.19%
2012-11-01 0 0.188 0.179 0.189 0.176 0.188 1,184,000 212,248 0.1793 0.188 0.179 0.189 0.176 0.188 1,184,000 0.1793 2.73%
2012-10-31 0 0.183 0.180 0.183 0.178 0.183 728,000 132,360 0.1818 0.183 0.180 0.183 0.178 0.183 728,000 0.1818 1.67%
2012-10-30 0 0.180 0.178 0.182 0.180 0.180 32,000 5,760 0.1800 0.180 0.178 0.182 0.180 0.180 32,000 0.1800 -1.64%
2012-10-29 0 0.183 0.178 0.183 0.177 0.190 6,528,000 1,175,824 0.1801 0.183 0.178 0.183 0.177 0.190 6,528,000 0.1801 -1.08%
2012-10-26 0 0.185 0.182 0.185 0.182 0.195 1,176,000 218,080 0.1854 0.185 0.182 0.185 0.182 0.195 1,176,000 0.1854 -3.14%
2012-10-25 0 0.191 0.188 0.191 0.188 0.203 7,544,000 1,436,704 0.1904 0.191 0.188 0.191 0.188 0.203 7,544,000 0.1904 -1.55%
2012-10-24 0 0.194 0.192 0.195 0.185 0.196 6,464,000 1,232,192 0.1906 0.194 0.192 0.195 0.185 0.196 6,464,000 0.1906 2.11%
2012-10-22 0 0.190 0.190 0.192 0.176 0.193 7,464,000 1,397,016 0.1872 0.190 0.190 0.192 0.176 0.193 7,464,000 0.1872 6.74%
2012-10-19 0 0.178 0.175 0.178 0.173 0.182 1,840,000 323,048 0.1756 0.178 0.175 0.178 0.173 0.182 1,840,000 0.1756 1.14%
2012-10-18 0 0.176 0.175 0.176 0.175 0.177 930,666 163,487 0.1757 0.176 0.175 0.176 0.175 0.177 930,666 0.1757 1.73%
2012-10-17 0 0.173 0.170 0.173 0.170 0.177 9,800,000 1,677,016 0.1711 0.173 0.170 0.173 0.170 0.177 9,800,000 0.1711 -1.70%
2012-10-16 0 0.176 0.173 0.176 0.166 0.177 840,000 145,088 0.1727 0.176 0.173 0.176 0.166 0.177 840,000 0.1727 -2.22%
2012-10-15 0 0.180 0.179 0.185 0.180 0.185 1,416,000 256,376 0.1811 0.180 0.179 0.185 0.180 0.185 1,416,000 0.1811 -4.26%
2012-10-12 0 0.188 0.182 0.188 0.182 0.189 656,000 121,688 0.1855 0.188 0.182 0.188 0.182 0.189 656,000 0.1855 1.62%
2012-10-11 0 0.185 0.181 0.185 0.181 0.185 104,000 18,904 0.1818 0.185 0.181 0.185 0.181 0.185 104,000 0.1818 2.21%
2012-10-10 0 0.181 0.181 0.188 0.181 0.186 968,000 178,928 0.1848 0.181 0.181 0.188 0.181 0.186 968,000 0.1848 -2.69%
2012-10-09 0 0.186 0.182 0.186 0.181 0.189 1,288,000 237,632 0.1845 0.186 0.182 0.186 0.181 0.189 1,288,000 0.1845 0.00%
2012-10-08 0 0.186 0.182 0.186 0.186 0.198 2,024,000 384,424 0.1899 0.186 0.182 0.186 0.186 0.198 2,024,000 0.1899 -3.63%
2012-10-05 0 0.193 0.190 0.193 0.190 0.199 6,344,000 1,227,480 0.1935 0.193 0.190 0.193 0.190 0.199 6,344,000 0.1935 -0.52%
2012-10-04 0 0.194 0.195 0.197 0.190 0.205 9,200,000 1,795,896 0.1952 0.194 0.195 0.197 0.190 0.205 9,200,000 0.1952 -1.52%
2012-10-03 0 0.197 0.191 0.197 0.181 0.215 13,160,000 2,595,200 0.1972 0.197 0.191 0.197 0.181 0.215 13,160,000 0.1972 5.91%
2012-09-28 0 0.186 0.184 0.186 0.180 0.191 4,752,000 882,408 0.1857 0.186 0.184 0.186 0.180 0.191 4,752,000 0.1857 0.00%
2012-09-27 0 0.186 0.184 0.186 0.180 0.190 5,896,000 1,093,536 0.1855 0.186 0.184 0.186 0.180 0.190 5,896,000 0.1855 3.33%
2012-09-26 0 0.180 0.180 0.187 0.179 0.187 288,000 51,704 0.1795 0.180 0.180 0.187 0.179 0.187 288,000 0.1795 0.00%
2012-09-25 0 0.180 0.180 0.185 0.180 0.180 416,000 74,880 0.1800 0.180 0.180 0.185 0.180 0.180 416,000 0.1800 -3.23%
2012-09-24 0 0.186 0.180 0.186 0.186 0.186 552,000 102,672 0.1860 0.186 0.180 0.186 0.186 0.186 552,000 0.1860 0.54%
2012-09-21 0 0.185 0.180 0.185 0.180 0.189 4,400,000 809,944 0.1841 0.185 0.180 0.185 0.180 0.189 4,400,000 0.1841 -2.63%
2012-09-20 0 0.190 0.182 0.190 0.183 0.193 18,216,000 3,452,752 0.1895 0.190 0.182 0.190 0.183 0.193 18,216,000 0.1895 -2.06%
2012-09-19 0 0.194 0.189 0.195 0.172 0.205 10,512,000 1,995,680 0.1898 0.194 0.189 0.195 0.172 0.205 10,512,000 0.1898 8.99%
2012-09-18 0 0.178 0.172 0.178 0.170 0.181 2,816,000 488,384 0.1734 0.178 0.172 0.178 0.170 0.181 2,816,000 0.1734 -1.11%
2012-09-17 0 0.180 0.175 0.180 0.180 0.186 136,000 24,656 0.1813 0.180 0.175 0.180 0.180 0.186 136,000 0.1813 1.69%
2012-09-14 0 0.177 0.177 0.179 0.173 0.191 2,416,000 437,608 0.1811 0.177 0.177 0.179 0.173 0.191 2,416,000 0.1811 0.57%
2012-09-13 0 0.176 0.176 0.180 0.164 0.195 8,832,000 1,562,216 0.1769 0.176 0.176 0.180 0.164 0.195 8,832,000 0.1769 5.39%
2012-09-12 0 0.167 0.165 0.167 0.164 0.168 1,040,000 172,088 0.1655 0.167 0.165 0.167 0.164 0.168 1,040,000 0.1655 1.21%
2012-09-11 0 0.165 0.164 0.172 0.164 0.170 1,704,000 281,680 0.1653 0.165 0.164 0.172 0.164 0.170 1,704,000 0.1653 -2.37%
2012-09-10 0 0.169 0.169 0.183 0.165 0.170 248,000 41,600 0.1677 0.169 0.169 0.183 0.165 0.170 248,000 0.1677 -1.17%
2012-09-07 0 0.171 0.171 0.175 0.162 0.174 1,248,000 210,664 0.1688 0.171 0.171 0.175 0.162 0.174 1,248,000 0.1688 1.79%
2012-09-06 0 0.168 0.167 0.173 0.165 0.168 80,000 13,304 0.1663 0.168 0.167 0.173 0.165 0.168 80,000 0.1663 -2.89%
2012-09-05 0 0.173 0.165 0.173 0.173 0.173 40,000 6,920 0.1730 0.173 0.165 0.173 0.173 0.173 40,000 0.1730 1.76%
2012-09-04 0 0.170 0.170 0.180 0.170 0.170 96,000 16,320 0.1700 0.170 0.170 0.180 0.170 0.170 96,000 0.1700 -2.86%
2012-09-03 0 0.175 0.168 0.180 0.165 0.175 640,000 108,544 0.1696 0.175 0.168 0.180 0.165 0.175 640,000 0.1696 1.16%
2012-08-31 0 0.173 0.173 0.180 0.173 0.173 8,000 1,384 0.1730 0.173 0.173 0.180 0.173 0.173 8,000 0.1730 -3.89%
2012-08-30 0 0.180 0.180 0.185 0.180 0.180 240,000 43,200 0.1800 0.180 0.180 0.185 0.180 0.180 240,000 0.1800 -0.55%
2012-08-29 0 0.181 0.181 0.182 0.162 0.181 224,000 40,000 0.1786 0.181 0.181 0.182 0.162 0.181 224,000 0.1786 1.12%
2012-08-28 0 0.179 0.174 0.181 0.173 0.179 56,000 9,736 0.1739 0.179 0.174 0.181 0.173 0.179 56,000 0.1739 2.87%
2012-08-27 0 0.174 0.174 0.181 0.173 0.173 8,000 1,384 0.1730 0.174 0.174 0.181 0.173 0.173 8,000 0.1730 -4.40%
2012-08-24 0 0.182 0.180 0.184 0.173 0.182 1,080,000 190,736 0.1766 0.182 0.180 0.184 0.173 0.182 1,080,000 0.1766 0.00%
2012-08-23 0 0.182 0.177 0.182 0.175 0.183 464,000 82,712 0.1783 0.182 0.177 0.182 0.175 0.183 464,000 0.1783 1.68%
2012-08-22 0 0.179 0.170 0.179 0.170 0.202 4,088,000 722,032 0.1766 0.179 0.170 0.179 0.170 0.202 4,088,000 0.1766 -2.19%
2012-08-21 0 0.183 0.183 0.186 0.183 0.190 1,488,000 278,304 0.1870 0.183 0.183 0.186 0.183 0.190 1,488,000 0.1870 1.10%
2012-08-20 0 0.181 0.181 0.187 0.180 0.190 2,536,000 468,720 0.1848 0.181 0.181 0.187 0.180 0.190 2,536,000 0.1848 -2.69%
2012-08-17 0 0.186 0.186 0.200 0.185 0.189 840,000 156,736 0.1866 0.186 0.186 0.200 0.185 0.189 840,000 0.1866 -0.53%
2012-08-16 0 0.187 0.186 0.188 0.186 0.213 7,896,000 1,601,432 0.2028 0.187 0.186 0.188 0.186 0.213 7,896,000 0.2028 -5.56%
2012-08-15 0 0.198 0.195 0.198 0.180 0.225 7,184,000 1,451,832 0.2021 0.198 0.195 0.198 0.180 0.225 7,184,000 0.2021 3.12%
2012-08-14 0 0.192 0.186 0.196 0.185 0.196 240,000 45,848 0.1910 0.192 0.186 0.196 0.185 0.196 240,000 0.1910 -0.52%
2012-08-13 0 0.193 0.177 0.195 0.176 0.199 1,312,000 245,760 0.1873 0.193 0.177 0.195 0.176 0.199 1,312,000 0.1873 -1.53%
2012-08-10 0 0.196 0.195 0.197 0.193 0.202 2,640,000 520,016 0.1970 0.196 0.195 0.197 0.193 0.202 2,640,000 0.1970 -2.00%
2012-08-09 0 0.200 0.197 0.200 0.193 0.200 2,336,000 460,440 0.1971 0.200 0.197 0.200 0.193 0.200 2,336,000 0.1971 5.26%
2012-08-08 0 0.190 0.187 0.190 0.185 0.190 904,000 170,680 0.1888 0.190 0.187 0.190 0.185 0.190 904,000 0.1888 0.00%
2012-08-07 0 0.190 0.190 0.194 0.185 0.195 632,000 119,568 0.1892 0.190 0.190 0.194 0.185 0.195 632,000 0.1892 -1.04%
2012-08-06 0 0.192 0.186 0.195 0.185 0.199 472,000 90,216 0.1911 0.192 0.186 0.195 0.185 0.199 472,000 0.1911 0.00%
2012-08-03 0 0.192 0.184 0.192 0.175 0.193 1,816,000 330,536 0.1820 0.192 0.184 0.192 0.175 0.193 1,816,000 0.1820 9.71%
2012-08-02 0 0.175 0.172 0.176 0.162 0.175 520,000 89,992 0.1731 0.175 0.172 0.176 0.162 0.175 520,000 0.1731 0.57%
2012-08-01 0 0.174 0.174 0.176 0.174 0.176 464,000 81,192 0.1750 0.174 0.174 0.176 0.174 0.176 464,000 0.1750 0.00%
2012-07-31 0 0.174 0.169 0.174 0.165 0.174 608,000 102,216 0.1681 0.174 0.169 0.174 0.165 0.174 608,000 0.1681 -0.57%
2012-07-30 0 0.175 0.171 0.175 0.167 0.179 1,072,000 183,256 0.1709 0.175 0.171 0.175 0.167 0.179 1,072,000 0.1709 2.94%
2012-07-27 0 0.170 0.169 0.170 0.169 0.173 2,328,000 399,592 0.1716 0.170 0.169 0.170 0.169 0.173 2,328,000 0.1716 -1.16%
2012-07-26 0 0.172 0.168 0.173 0.165 0.176 1,888,000 320,808 0.1699 0.172 0.168 0.173 0.165 0.176 1,888,000 0.1699 -2.27%
2012-07-25 0 0.176 0.172 0.177 0.172 0.185 3,776,000 666,160 0.1764 0.176 0.172 0.177 0.172 0.185 3,776,000 0.1764 -4.86%
2012-07-24 0 0.185 0.182 0.185 0.188 0.190 312,000 59,176 0.1897 0.185 0.182 0.185 0.188 0.190 312,000 0.1897 -1.60%
2012-07-23 0 0.188 0.183 0.190 0.179 0.198 2,576,000 485,648 0.1885 0.188 0.183 0.190 0.179 0.198 2,576,000 0.1885 4.44%
2012-07-20 0 0.180 0.178 0.181 0.175 0.180 560,000 99,968 0.1785 0.180 0.178 0.181 0.175 0.180 560,000 0.1785 -2.17%
2012-07-19 0 0.184 0.180 0.185 0.170 0.185 3,152,000 571,016 0.1812 0.184 0.180 0.185 0.170 0.185 3,152,000 0.1812 -2.65%
2012-07-18 0 0.189 0.185 0.190 0.180 0.190 832,000 154,672 0.1859 0.189 0.185 0.190 0.180 0.190 832,000 0.1859 -0.53%
2012-07-17 0 0.190 0.185 0.190 0.190 0.198 4,920,000 947,688 0.1926 0.190 0.185 0.190 0.190 0.198 4,920,000 0.1926 1.06%
2012-07-16 0 0.188 0.185 0.188 0.180 0.213 9,728,000 1,831,920 0.1883 0.188 0.185 0.188 0.180 0.213 9,728,000 0.1883 -7.84%
2012-07-13 0 0.204 0.204 0.205 0.198 0.214 1,968,000 409,696 0.2082 0.204 0.204 0.205 0.198 0.214 1,968,000 0.2082 0.99%
2012-07-12 0 0.202 0.200 0.203 0.200 0.206 2,744,000 555,552 0.2025 0.202 0.200 0.203 0.200 0.206 2,744,000 0.2025 -3.81%
2012-07-11 0 0.210 0.205 0.210 0.203 0.210 2,952,000 608,344 0.2061 0.210 0.205 0.210 0.203 0.210 2,952,000 0.2061 0.48%
2012-07-10 0 0.209 0.205 0.209 0.204 0.210 2,008,000 417,464 0.2079 0.209 0.205 0.209 0.204 0.210 2,008,000 0.2079 2.45%
2012-07-09 0 0.204 0.204 0.206 0.200 0.217 4,588,000 951,720 0.2074 0.204 0.204 0.206 0.200 0.217 4,588,000 0.2074 -6.42%
2012-07-06 0 0.218 0.217 0.218 0.218 0.225 2,896,000 636,752 0.2199 0.218 0.217 0.218 0.218 0.225 2,896,000 0.2199 0.00%
2012-07-05 0 0.218 0.217 0.224 0.218 0.221 1,912,000 420,480 0.2199 0.218 0.217 0.224 0.218 0.221 1,912,000 0.2199 -1.36%
2012-07-04 0 0.221 0.220 0.226 0.220 0.235 3,456,000 774,120 0.2240 0.221 0.220 0.226 0.220 0.235 3,456,000 0.2240 -4.74%
2012-07-03 0 0.232 0.233 0.235 0.229 0.235 1,008,000 233,512 0.2317 0.232 0.233 0.235 0.229 0.235 1,008,000 0.2317 -2.93%
2012-06-29 0 0.239 0.239 0.240 0.219 0.239 7,928,000 1,794,088 0.2263 0.239 0.239 0.240 0.219 0.239 7,928,000 0.2263 4.37%
2012-06-28 0 0.229 0.229 0.234 0.229 0.238 568,000 132,184 0.2327 0.229 0.229 0.234 0.229 0.238 568,000 0.2327 0.00%
2012-06-27 0 0.229 0.226 0.231 0.225 0.250 4,696,000 1,090,864 0.2323 0.229 0.226 0.231 0.225 0.250 4,696,000 0.2323 -8.40%
2012-06-26 0 0.250 0.244 0.250 0.235 0.255 1,312,000 327,360 0.2495 0.250 0.244 0.250 0.235 0.255 1,312,000 0.2495 8.23%
2012-06-25 0 0.231 0.230 0.239 0.230 0.243 3,016,000 709,584 0.2353 0.231 0.230 0.239 0.230 0.243 3,016,000 0.2353 -4.94%
2012-06-22 0 0.243 0.243 0.250 0.243 0.250 1,456,000 357,664 0.2456 0.243 0.243 0.250 0.243 0.250 1,456,000 0.2456 -2.02%
2012-06-21 0 0.248 0.248 0.250 0.248 0.255 3,240,000 812,824 0.2509 0.248 0.248 0.250 0.248 0.255 3,240,000 0.2509 -0.80%
2012-06-20 0 0.250 0.249 0.255 0.248 0.260 3,552,000 897,072 0.2526 0.250 0.249 0.255 0.248 0.260 3,552,000 0.2526 -3.85%
2012-06-19 0 0.260 0.260 0.270 0.260 0.260 296,000 76,960 0.2600 0.260 0.260 0.270 0.260 0.260 296,000 0.2600 -3.70%
2012-06-18 0 0.270 0.270 0.275 0.265 0.280 1,080,000 293,840 0.2721 0.270 0.270 0.275 0.265 0.280 1,080,000 0.2721 0.00%
2012-06-15 0 0.270 0.270 0.275 0.270 0.270 120,000 32,400 0.2700 0.270 0.270 0.275 0.270 0.270 120,000 0.2700 0.00%
2012-06-14 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2012-06-13 0 0.270 0.260 0.270 0.260 0.280 3,312,000 881,120 0.2660 0.270 0.260 0.270 0.260 0.280 3,312,000 0.2660 -5.26%
2012-06-12 0 0.285 0.280 0.290 0.285 0.300 1,792,000 515,680 0.2878 0.285 0.280 0.290 0.285 0.300 1,792,000 0.2878 -5.00%
2012-06-11 0 0.300 0.285 0.300 0.285 0.300 1,072,000 316,280 0.2950 0.300 0.285 0.300 0.285 0.300 1,072,000 0.2950 5.26%
2012-06-08 0 0.285 0.270 0.285 0.285 0.285 64,000 18,240 0.2850 0.285 0.270 0.285 0.285 0.285 64,000 0.2850 0.00%
2012-06-07 0 0.285 0.280 0.285 0.280 0.290 2,664,000 769,960 0.2890 0.285 0.280 0.285 0.280 0.290 2,664,000 0.2890 0.00%
2012-06-06 0 0.285 0.265 0.285 0.255 0.285 1,560,000 425,640 0.2728 0.285 0.265 0.285 0.255 0.285 1,560,000 0.2728 9.62%
2012-06-05 0 0.260 0.255 0.270 0.260 0.280 2,240,000 598,360 0.2671 0.260 0.255 0.270 0.260 0.280 2,240,000 0.2671 -3.70%
2012-06-04 0 0.270 0.265 0.270 0.250 0.285 7,784,000 2,027,320 0.2604 0.270 0.265 0.270 0.250 0.285 7,784,000 0.2604 -10.00%
2012-06-01 0 0.300 0.270 0.300 0.280 0.305 656,000 188,760 0.2877 0.300 0.270 0.300 0.280 0.305 656,000 0.2877 0.00%
2012-05-31 0 0.300 0.290 0.305 0.290 0.310 3,296,000 974,960 0.2958 0.300 0.290 0.305 0.290 0.310 3,296,000 0.2958 -3.23%
2012-05-30 0 0.310 0.305 0.315 0.310 0.315 1,840,000 573,800 0.3118 0.310 0.305 0.315 0.310 0.315 1,840,000 0.3118 -1.59%
2012-05-29 0 0.315 0.315 0.320 0.300 0.330 7,104,000 2,234,920 0.3146 0.315 0.315 0.320 0.300 0.330 7,104,000 0.3146 5.00%
2012-05-28 0 0.300 0.300 0.305 0.290 0.310 17,872,000 5,382,920 0.3012 0.300 0.300 0.305 0.290 0.310 17,872,000 0.3012 11.11%
2012-05-25 0 0.270 0.265 0.270 0.220 0.275 16,544,000 4,066,496 0.2458 0.270 0.265 0.270 0.220 0.275 16,544,000 0.2458 14.89%
2012-05-24 0 0.235 0.229 0.235 0.228 0.240 4,208,000 974,008 0.2315 0.235 0.229 0.235 0.228 0.240 4,208,000 0.2315 -2.08%
2012-05-23 0 0.240 0.237 0.240 0.237 0.250 2,176,000 528,184 0.2427 0.240 0.237 0.240 0.237 0.250 2,176,000 0.2427 -5.88%
2012-05-22 0 0.255 0.255 0.260 0.248 0.260 6,544,000 1,654,008 0.2528 0.255 0.255 0.260 0.248 0.260 6,544,000 0.2528 2.00%
2012-05-21 0 0.250 0.246 0.255 0.246 0.270 5,112,000 1,309,864 0.2562 0.250 0.246 0.255 0.246 0.270 5,112,000 0.2562 -1.96%
2012-05-18 0 0.255 0.250 0.255 0.246 0.265 12,792,000 3,250,912 0.2541 0.255 0.250 0.255 0.246 0.265 12,792,000 0.2541 -5.56%
2012-05-17 0 0.270 0.265 0.270 0.265 0.280 3,936,000 1,056,560 0.2684 0.270 0.265 0.270 0.265 0.280 3,936,000 0.2684 1.89%
2012-05-16 0 0.265 0.265 0.280 0.265 0.290 6,158,000 1,673,920 0.2718 0.265 0.265 0.280 0.265 0.290 6,158,000 0.2718 -7.02%
2012-05-15 0 0.285 0.275 0.285 0.275 0.290 4,840,000 1,355,680 0.2801 0.285 0.275 0.285 0.275 0.290 4,840,000 0.2801 -1.72%
2012-05-14 0 0.290 0.285 0.290 0.285 0.300 3,416,000 1,008,600 0.2953 0.290 0.285 0.290 0.285 0.300 3,416,000 0.2953 -3.33%
2012-05-11 0 0.300 0.290 0.300 0.290 0.300 960,000 282,600 0.2944 0.300 0.290 0.300 0.290 0.300 960,000 0.2944 5.26%
2012-05-10 0 0.285 0.285 0.290 0.280 0.315 7,344,000 2,139,640 0.2913 0.285 0.285 0.290 0.280 0.315 7,344,000 0.2913 -3.39%
2012-05-09 0 0.295 0.290 0.295 0.295 0.345 2,152,000 653,840 0.3038 0.295 0.290 0.295 0.295 0.345 2,152,000 0.3038 -9.23%
2012-05-08 1 - - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2012-05-07 1 0.325 0.320 0.325 0.295 0.340 8,464,000 2,719,360 0.3213 0.325 0.320 0.325 0.295 0.340 8,464,000 0.3213 14.04%
2012-05-04 0 0.285 0.285 0.290 0.280 0.295 3,520,000 1,018,080 0.2892 0.285 0.285 0.290 0.280 0.295 3,520,000 0.2892 5.56%
2012-05-03 0 0.270 0.270 0.280 0.270 0.315 12,224,000 3,548,760 0.2903 0.270 0.270 0.280 0.270 0.315 12,224,000 0.2903 -12.90%
2012-05-02 0 0.310 0.300 0.310 0.300 0.325 5,736,000 1,786,720 0.3115 0.310 0.300 0.310 0.300 0.325 5,736,000 0.3115 -1.59%
2012-04-30 0 0.315 0.315 0.320 0.305 0.325 1,860,000 590,900 0.3177 0.315 0.315 0.320 0.305 0.325 1,860,000 0.3177 5.00%
2012-04-27 0 0.300 0.300 0.310 0.280 0.345 20,096,000 6,198,920 0.3085 0.300 0.300 0.310 0.280 0.345 20,096,000 0.3085 -3.23%
2012-04-26 0 0.310 0.305 0.320 0.300 0.345 8,264,000 2,665,560 0.3226 0.310 0.305 0.320 0.300 0.345 8,264,000 0.3226 -10.14%
2012-04-25 0 0.345 0.340 0.350 0.345 0.355 992,000 346,280 0.3491 0.345 0.340 0.350 0.345 0.355 992,000 0.3491 -1.43%
2012-04-24 0 0.350 0.350 0.355 0.335 0.360 11,224,000 3,926,560 0.3498 0.350 0.350 0.355 0.335 0.360 11,224,000 0.3498 -4.11%
2012-04-23 0 0.365 0.360 0.375 0.350 0.375 6,152,000 2,237,120 0.3636 0.365 0.360 0.375 0.350 0.375 6,152,000 0.3636 -5.19%
2012-04-20 0 0.385 0.380 0.385 0.375 0.390 1,232,000 468,920 0.3806 0.385 0.380 0.385 0.375 0.390 1,232,000 0.3806 -1.28%
2012-04-19 0 0.390 0.390 0.400 0.385 0.405 808,000 318,880 0.3947 0.390 0.390 0.400 0.385 0.405 808,000 0.3947 -2.50%
2012-04-18 0 0.400 0.395 0.400 0.375 0.400 1,888,000 733,000 0.3882 0.400 0.395 0.400 0.375 0.400 1,888,000 0.3882 6.67%
2012-04-17 0 0.375 0.365 0.375 0.365 0.375 3,312,000 1,230,560 0.3715 0.375 0.365 0.375 0.365 0.375 3,312,000 0.3715 2.74%
2012-04-16 0 0.365 0.365 0.370 0.365 0.370 40,000 14,760 0.3690 0.365 0.365 0.370 0.365 0.370 40,000 0.3690 -3.95%
2012-04-13 0 0.380 0.375 0.380 0.370 0.380 1,224,000 461,040 0.3767 0.380 0.375 0.380 0.370 0.380 1,224,000 0.3767 0.00%
2012-04-12 0 0.380 0.370 0.380 0.375 0.390 1,936,000 738,480 0.3814 0.380 0.370 0.380 0.375 0.390 1,936,000 0.3814 0.00%
2012-04-11 0 0.380 0.380 0.390 0.380 0.390 1,088,000 419,200 0.3853 0.380 0.380 0.390 0.380 0.390 1,088,000 0.3853 -2.56%
2012-04-10 0 0.390 0.390 0.395 0.390 0.395 3,080,000 1,204,560 0.3911 0.390 0.390 0.395 0.390 0.395 3,080,000 0.3911 -2.50%
2012-04-05 0 0.400 0.390 0.400 0.380 0.400 1,816,000 703,160 0.3872 0.400 0.390 0.400 0.380 0.400 1,816,000 0.3872 8.11%
2012-04-03 0 0.370 0.365 0.375 0.360 0.380 2,120,000 783,480 0.3696 0.370 0.365 0.375 0.360 0.380 2,120,000 0.3696 2.78%
2012-04-02 0 0.360 0.360 0.365 0.360 0.380 2,184,000 805,920 0.3690 0.360 0.360 0.365 0.360 0.380 2,184,000 0.3690 -10.00%
2012-03-30 0 0.400 0.395 0.405 0.390 0.400 2,400,000 947,480 0.3948 0.400 0.395 0.405 0.390 0.400 2,400,000 0.3948 2.56%
2012-03-29 0 0.390 0.385 0.390 0.380 0.400 4,312,000 1,681,000 0.3898 0.390 0.385 0.390 0.380 0.400 4,312,000 0.3898 -2.50%
2012-03-28 0 0.400 0.400 0.410 0.390 0.420 5,352,000 2,146,920 0.4011 0.400 0.400 0.410 0.390 0.420 5,352,000 0.4011 -4.76%
2012-03-27 0 0.420 0.420 0.425 0.420 0.435 2,776,000 1,173,640 0.4228 0.420 0.420 0.425 0.420 0.435 2,776,000 0.4228 -1.18%
2012-03-26 0 0.425 0.415 0.435 0.420 0.455 4,112,000 1,799,480 0.4376 0.425 0.415 0.435 0.420 0.455 4,112,000 0.4376 -3.41%
2012-03-23 0 0.440 0.435 0.440 0.415 0.440 2,552,000 1,104,120 0.4326 0.440 0.435 0.440 0.415 0.440 2,552,000 0.4326 -1.12%
2012-03-22 0 0.445 0.440 0.450 0.430 0.460 4,240,000 1,876,120 0.4425 0.445 0.440 0.450 0.430 0.460 4,240,000 0.4425 1.14%
2012-03-21 0 0.440 0.435 0.445 0.415 0.450 4,592,000 1,958,320 0.4265 0.440 0.435 0.445 0.415 0.450 4,592,000 0.4265 0.00%
2012-03-20 0 0.440 0.440 0.445 0.440 0.465 4,248,000 1,897,800 0.4468 0.440 0.440 0.445 0.440 0.465 4,248,000 0.4468 -6.38%
2012-03-19 0 0.470 0.460 0.465 0.470 0.500 3,528,000 1,687,320 0.4783 0.470 0.460 0.465 0.470 0.500 3,528,000 0.4783 -4.08%
2012-03-16 0 0.490 0.490 0.495 0.485 0.500 2,016,000 994,160 0.4931 0.490 0.490 0.495 0.485 0.500 2,016,000 0.4931 -1.01%
2012-03-15 0 0.495 0.495 0.500 0.495 0.500 1,648,000 823,840 0.4999 0.495 0.495 0.500 0.495 0.500 1,648,000 0.4999 -2.94%
2012-03-14 0 0.510 0.500 0.510 0.500 0.520 5,440,000 2,784,080 0.5118 0.510 0.500 0.510 0.500 0.520 5,440,000 0.5118 -1.92%
2012-03-13 0 0.520 0.510 0.520 0.500 0.520 4,336,000 2,220,800 0.5122 0.520 0.510 0.520 0.500 0.520 4,336,000 0.5122 1.96%
2012-03-12 0 0.510 0.500 0.510 0.500 0.520 3,472,000 1,750,720 0.5042 0.510 0.500 0.510 0.500 0.520 3,472,000 0.5042 2.00%
2012-03-09 0 0.500 0.495 0.500 0.490 0.520 3,299,000 1,659,945 0.5032 0.500 0.495 0.500 0.490 0.520 3,299,000 0.5032 2.04%
2012-03-08 0 0.490 0.490 0.495 0.490 0.500 3,960,000 1,950,000 0.4924 0.490 0.490 0.495 0.490 0.500 3,960,000 0.4924 -1.01%
2012-03-07 0 0.495 0.495 0.500 0.485 0.500 4,794,000 2,365,720 0.4935 0.495 0.495 0.500 0.485 0.500 4,794,000 0.4935 -1.00%
2012-03-06 0 0.500 0.500 0.510 0.495 0.530 10,964,000 5,495,520 0.5012 0.500 0.500 0.510 0.495 0.530 10,964,000 0.5012 -5.66%
2012-03-05 0 0.530 0.510 0.530 0.500 0.540 12,552,000 6,495,760 0.5175 0.530 0.510 0.530 0.500 0.540 12,552,000 0.5175 7.07%
2012-03-02 0 0.495 0.495 0.510 0.490 0.520 8,880,000 4,487,600 0.5054 0.495 0.495 0.510 0.490 0.520 8,880,000 0.5054 1.02%
2012-03-01 0 0.490 0.485 0.495 0.485 0.520 2,570,000 1,275,150 0.4962 0.490 0.485 0.495 0.485 0.520 2,570,000 0.4962 2.08%
2012-02-29 0 0.480 0.475 0.485 0.475 0.495 4,105,000 1,985,265 0.4836 0.480 0.475 0.485 0.475 0.495 4,105,000 0.4836 -2.04%
2012-02-28 0 0.490 0.485 0.495 0.470 0.500 2,112,000 1,024,960 0.4853 0.490 0.485 0.495 0.470 0.500 2,112,000 0.4853 0.00%
2012-02-27 0 0.490 0.485 0.490 0.485 0.550 28,620,000 15,010,000 0.5245 0.490 0.485 0.490 0.485 0.550 28,620,000 0.5245 0.00%
2012-02-24 0 0.490 0.490 0.495 0.445 0.510 10,092,000 4,865,060 0.4821 0.490 0.490 0.495 0.445 0.510 10,092,000 0.4821 10.11%
2012-02-23 0 0.445 0.445 0.455 0.440 0.450 2,624,000 1,170,560 0.4461 0.445 0.445 0.455 0.440 0.450 2,624,000 0.4461 -1.11%
2012-02-22 0 0.450 0.445 0.450 0.440 0.455 2,304,000 1,028,720 0.4465 0.450 0.445 0.450 0.440 0.455 2,304,000 0.4465 2.27%
2012-02-21 0 0.440 0.435 0.445 0.435 0.465 4,872,000 2,147,160 0.4407 0.440 0.435 0.445 0.435 0.465 4,872,000 0.4407 -5.38%
2012-02-20 0 0.465 0.455 0.470 0.450 0.490 4,120,000 1,891,680 0.4591 0.465 0.455 0.470 0.450 0.490 4,120,000 0.4591 -2.11%
2012-02-17 0 0.475 0.470 0.475 0.465 0.485 3,288,000 1,546,000 0.4702 0.475 0.470 0.475 0.465 0.485 3,288,000 0.4702 -2.06%
2012-02-16 0 0.485 0.475 0.485 0.470 0.490 3,849,000 1,842,800 0.4788 0.485 0.475 0.485 0.470 0.490 3,849,000 0.4788 1.04%
2012-02-15 0 0.480 0.480 0.485 0.475 0.520 7,648,000 3,719,920 0.4864 0.480 0.480 0.485 0.475 0.520 7,648,000 0.4864 -3.03%
2012-02-14 0 0.495 0.490 0.500 0.480 0.500 7,018,000 3,478,830 0.4957 0.495 0.490 0.500 0.480 0.500 7,018,000 0.4957 0.00%
2012-02-13 0 0.495 0.490 0.495 0.485 0.520 10,920,000 5,392,520 0.4938 0.495 0.490 0.495 0.485 0.520 10,920,000 0.4938 0.00%
2012-02-10 0 0.495 0.485 0.495 0.490 0.530 6,392,000 3,238,800 0.5067 0.495 0.485 0.495 0.490 0.530 6,392,000 0.5067 -2.94%
2012-02-09 0 0.510 0.510 0.520 0.450 0.520 8,452,000 4,218,640 0.4991 0.510 0.510 0.520 0.450 0.520 8,452,000 0.4991 7.37%
2012-02-08 0 0.475 0.465 0.475 0.450 0.500 7,888,000 3,739,160 0.4740 0.475 0.465 0.475 0.450 0.500 7,888,000 0.4740 -3.06%
2012-02-07 0 0.490 0.485 0.490 0.470 0.550 33,512,000 17,069,360 0.5094 0.490 0.485 0.490 0.470 0.550 33,512,000 0.5094 4.26%
2012-02-06 0 0.470 0.460 0.470 0.370 0.470 22,308,000 9,627,400 0.4316 0.470 0.460 0.470 0.370 0.470 22,308,000 0.4316 28.77%
2012-02-03 0 0.365 0.350 0.370 0.330 0.365 2,832,000 992,160 0.3503 0.365 0.350 0.370 0.330 0.365 2,832,000 0.3503 7.35%
2012-02-02 0 0.340 0.340 0.345 0.320 0.355 3,680,000 1,229,920 0.3342 0.340 0.340 0.345 0.320 0.355 3,680,000 0.3342 4.62%
2012-02-01 0 0.325 0.315 0.330 0.310 0.330 3,080,000 994,120 0.3228 0.325 0.315 0.330 0.310 0.330 3,080,000 0.3228 1.56%
2012-01-31 0 0.320 0.315 0.320 0.320 0.330 680,000 220,160 0.3238 0.320 0.315 0.320 0.320 0.330 680,000 0.3238 -3.03%
2012-01-30 0 0.330 0.330 0.340 0.330 0.355 1,424,000 473,080 0.3322 0.330 0.330 0.340 0.330 0.355 1,424,000 0.3322 -2.94%
2012-01-27 0 0.340 0.340 0.350 0.340 0.355 520,000 180,880 0.3478 0.340 0.340 0.350 0.340 0.355 520,000 0.3478 -2.86%
2012-01-26 0 0.350 0.340 0.350 0.350 0.360 584,000 207,480 0.3553 0.350 0.340 0.350 0.350 0.360 584,000 0.3553 0.00%
2012-01-20 0 0.350 0.350 0.360 0.350 0.370 968,000 345,680 0.3571 0.350 0.350 0.360 0.350 0.370 968,000 0.3571 -2.78%
2012-01-19 0 0.360 0.340 0.360 0.320 0.360 2,278,000 769,300 0.3377 0.360 0.340 0.360 0.320 0.360 2,278,000 0.3377 10.77%
2012-01-18 0 0.325 0.325 0.330 0.315 0.330 784,000 255,040 0.3253 0.325 0.325 0.330 0.315 0.330 784,000 0.3253 0.00%
2012-01-17 0 0.325 0.320 0.330 0.305 0.340 1,760,000 558,800 0.3175 0.325 0.320 0.330 0.305 0.340 1,760,000 0.3175 -4.41%
2012-01-16 0 0.340 0.300 0.340 0.340 0.340 256,000 85,840 0.3353 0.340 0.300 0.340 0.340 0.340 256,000 0.3353 -1.45%
2012-01-13 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2011-12-19 0 0.345 0.320 0.345 0.305 0.350 1,120,000 369,160 0.3296 0.345 0.320 0.345 0.305 0.350 1,120,000 0.3296 0.00%
2011-12-16 0 0.345 0.345 0.350 0.335 0.365 1,048,000 363,600 0.3469 0.345 0.345 0.350 0.335 0.365 1,048,000 0.3469 2.99%
2011-12-15 0 0.335 0.335 0.350 0.330 0.345 984,000 336,920 0.3424 0.335 0.335 0.350 0.330 0.345 984,000 0.3424 -1.47%
2011-12-14 0 0.340 0.345 0.360 0.340 0.350 560,000 191,880 0.3426 0.340 0.345 0.360 0.340 0.350 560,000 0.3426 -2.86%
2011-12-13 0 0.350 0.345 0.350 0.345 0.355 616,000 215,920 0.3505 0.350 0.345 0.350 0.345 0.355 616,000 0.3505 0.00%
2011-12-12 0 0.350 0.345 0.360 0.350 0.360 2,032,000 715,400 0.3521 0.350 0.345 0.360 0.350 0.360 2,032,000 0.3521 -1.41%
2011-12-09 0 0.355 0.355 0.365 0.355 0.370 528,000 188,760 0.3575 0.355 0.355 0.365 0.355 0.370 528,000 0.3575 -2.74%
2011-12-08 0 0.365 0.365 0.370 0.360 0.380 1,632,000 600,040 0.3677 0.365 0.365 0.370 0.360 0.380 1,632,000 0.3677 -2.67%
2011-12-07 0 0.375 0.375 0.380 0.370 0.375 1,184,000 440,400 0.3720 0.375 0.375 0.380 0.370 0.375 1,184,000 0.3720 0.00%
2011-12-06 0 0.375 0.380 0.385 0.370 0.390 4,000,000 1,524,560 0.3811 0.375 0.380 0.385 0.370 0.390 4,000,000 0.3811 -1.32%
2011-12-05 0 0.380 0.365 0.380 0.365 0.385 1,048,000 393,440 0.3754 0.380 0.365 0.380 0.365 0.385 1,048,000 0.3754 -2.56%
2011-12-02 0 0.390 0.380 0.390 0.375 0.395 2,960,000 1,143,480 0.3863 0.390 0.380 0.390 0.375 0.395 2,960,000 0.3863 2.63%
2011-12-01 0 0.380 0.375 0.390 0.375 0.400 1,104,000 423,240 0.3834 0.380 0.375 0.390 0.375 0.400 1,104,000 0.3834 -1.30%
2011-11-30 0 0.385 0.370 0.385 0.355 0.395 784,000 294,600 0.3758 0.385 0.370 0.385 0.355 0.395 784,000 0.3758 -1.28%
2011-11-29 0 0.390 0.380 0.390 0.385 0.395 1,256,000 485,360 0.3864 0.390 0.380 0.390 0.385 0.395 1,256,000 0.3864 2.63%
2011-11-28 0 0.380 0.375 0.380 0.345 0.390 2,000,000 751,760 0.3759 0.380 0.375 0.380 0.345 0.390 2,000,000 0.3759 1.33%
2011-11-25 0 0.375 0.370 0.380 0.365 0.395 784,000 297,600 0.3796 0.375 0.370 0.380 0.365 0.395 784,000 0.3796 -1.32%
2011-11-24 0 0.380 0.380 0.390 0.375 0.385 1,584,000 601,200 0.3795 0.380 0.380 0.390 0.375 0.385 1,584,000 0.3795 -1.30%
2011-11-23 0 0.385 0.385 0.395 0.375 0.395 1,408,000 539,720 0.3833 0.385 0.385 0.395 0.375 0.395 1,408,000 0.3833 -3.75%
2011-11-22 0 0.400 0.395 0.400 0.390 0.400 1,360,000 537,640 0.3953 0.400 0.395 0.400 0.390 0.400 1,360,000 0.3953 -2.44%
2011-11-21 0 0.410 0.400 0.415 0.395 0.410 3,248,000 1,303,960 0.4015 0.410 0.400 0.415 0.395 0.410 3,248,000 0.4015 -2.38%
2011-11-18 0 0.420 0.405 0.420 0.395 0.420 3,032,000 1,228,560 0.4052 0.420 0.405 0.420 0.395 0.420 3,032,000 0.4052 2.44%
2011-11-17 0 0.410 0.410 0.420 0.405 0.425 1,112,000 461,120 0.4147 0.410 0.410 0.420 0.405 0.425 1,112,000 0.4147 -1.20%
2011-11-16 0 0.415 0.410 0.420 0.405 0.425 1,888,000 781,880 0.4141 0.415 0.410 0.420 0.405 0.425 1,888,000 0.4141 -3.49%
2011-11-15 0 0.430 0.410 0.430 0.400 0.430 1,808,000 732,200 0.4050 0.430 0.410 0.430 0.400 0.430 1,808,000 0.4050 3.61%
2011-11-14 0 0.415 0.405 0.425 0.400 0.435 2,248,000 932,120 0.4146 0.415 0.405 0.425 0.400 0.435 2,248,000 0.4146 -4.60%
2011-11-11 0 0.435 0.415 0.440 0.400 0.435 768,000 320,440 0.4172 0.435 0.415 0.440 0.400 0.435 768,000 0.4172 6.10%
2011-11-10 0 0.410 0.400 0.410 0.400 0.420 2,840,000 1,154,040 0.4064 0.410 0.400 0.410 0.400 0.420 2,840,000 0.4064 -3.53%
2011-11-09 0 0.425 0.425 0.430 0.420 0.445 5,336,000 2,284,600 0.4281 0.425 0.425 0.430 0.420 0.445 5,336,000 0.4281 -2.30%
2011-11-08 0 0.435 0.425 0.435 0.415 0.450 5,768,000 2,475,640 0.4292 0.435 0.425 0.435 0.415 0.450 5,768,000 0.4292 0.00%
2011-11-07 0 0.435 0.430 0.440 0.425 0.450 4,216,000 1,843,040 0.4372 0.435 0.430 0.440 0.425 0.450 4,216,000 0.4372 -4.40%
2011-11-04 0 0.455 0.455 0.465 0.450 0.490 2,362,000 1,102,320 0.4667 0.455 0.455 0.465 0.450 0.490 2,362,000 0.4667 -1.09%
2011-11-03 0 0.460 0.455 0.460 0.445 0.475 1,656,000 752,320 0.4543 0.460 0.455 0.460 0.445 0.475 1,656,000 0.4543 -2.13%
2011-11-02 0 0.470 0.460 0.470 0.420 0.475 3,216,000 1,409,560 0.4383 0.470 0.460 0.470 0.420 0.475 3,216,000 0.4383 4.44%
2011-11-01 0 0.450 0.450 0.455 0.440 0.460 1,976,000 891,360 0.4511 0.450 0.450 0.455 0.440 0.460 1,976,000 0.4511 -2.17%
2011-10-31 0 0.460 0.460 0.465 0.435 0.480 2,376,000 1,080,600 0.4548 0.460 0.460 0.465 0.435 0.480 2,376,000 0.4548 -2.13%
2011-10-28 0 0.470 0.470 0.475 0.470 0.530 8,408,000 4,112,720 0.4891 0.470 0.470 0.475 0.470 0.530 8,408,000 0.4891 -3.09%
2011-10-27 0 0.485 0.475 0.485 0.410 0.490 20,928,000 9,434,680 0.4508 0.485 0.475 0.485 0.410 0.490 20,928,000 0.4508 21.25%
2011-10-26 0 0.400 0.400 0.405 0.390 0.410 2,128,000 850,560 0.3997 0.400 0.400 0.405 0.390 0.410 2,128,000 0.3997 1.27%
2011-10-25 0 0.395 0.390 0.395 0.395 0.410 1,520,000 608,560 0.4004 0.395 0.390 0.395 0.395 0.410 1,520,000 0.4004 -2.47%
2011-10-24 0 0.405 0.395 0.405 0.405 0.420 2,216,000 914,280 0.4126 0.405 0.395 0.405 0.405 0.420 2,216,000 0.4126 -1.22%
2011-10-21 0 0.410 0.395 0.410 0.395 0.410 440,000 176,080 0.4002 0.410 0.395 0.410 0.395 0.410 440,000 0.4002 1.23%
2011-10-20 0 0.405 0.395 0.410 0.385 0.410 784,000 312,760 0.3989 0.405 0.395 0.410 0.385 0.410 784,000 0.3989 2.53%
2011-10-19 0 0.395 0.390 0.395 0.395 0.410 632,000 252,560 0.3996 0.395 0.390 0.395 0.395 0.410 632,000 0.3996 0.00%
2011-10-18 0 0.395 0.385 0.400 0.380 0.400 3,120,000 1,206,320 0.3866 0.395 0.385 0.400 0.380 0.400 3,120,000 0.3866 -3.66%
2011-10-17 0 0.410 0.410 0.415 0.410 0.430 1,736,000 720,800 0.4152 0.410 0.410 0.415 0.410 0.430 1,736,000 0.4152 1.23%
2011-10-14 0 0.405 0.390 0.405 0.390 0.410 3,176,000 1,261,560 0.3972 0.405 0.390 0.405 0.390 0.410 3,176,000 0.3972 -1.22%
2011-10-13 0 0.410 0.405 0.410 0.390 0.415 3,728,000 1,515,680 0.4066 0.410 0.405 0.410 0.390 0.415 3,728,000 0.4066 5.13%
2011-10-12 0 0.390 0.385 0.395 0.365 0.410 6,408,000 2,529,520 0.3947 0.390 0.385 0.395 0.365 0.410 6,408,000 0.3947 1.30%
2011-10-11 0 0.385 0.380 0.385 0.360 0.390 2,280,000 852,000 0.3737 0.385 0.380 0.385 0.360 0.390 2,280,000 0.3737 6.94%
2011-10-10 0 0.360 0.350 0.360 0.350 0.370 2,048,000 726,400 0.3547 0.360 0.350 0.360 0.350 0.370 2,048,000 0.3547 -1.37%
2011-10-07 0 0.365 0.365 0.380 0.355 0.380 746,501 273,985 0.3670 0.365 0.365 0.380 0.355 0.380 746,501 0.3670 4.29%
2011-10-06 0 0.350 0.340 0.350 0.330 0.400 760,000 268,240 0.3529 0.350 0.340 0.350 0.330 0.400 760,000 0.3529 2.94%
2011-10-04 0 0.340 0.325 0.340 0.325 0.380 3,280,000 1,133,240 0.3455 0.340 0.325 0.340 0.325 0.380 3,280,000 0.3455 -8.11%
2011-10-03 0 0.370 0.355 0.370 0.350 0.385 3,064,000 1,112,880 0.3632 0.370 0.355 0.370 0.350 0.385 3,064,000 0.3632 -8.64%
2011-09-30 0 0.405 0.390 0.405 0.390 0.410 800,000 317,280 0.3966 0.405 0.390 0.405 0.390 0.410 800,000 0.3966 1.25%
2011-09-28 0 0.400 0.385 0.400 0.370 0.415 4,512,000 1,786,960 0.3960 0.400 0.385 0.400 0.370 0.415 4,512,000 0.3960 -2.44%
2011-09-27 0 0.410 0.400 0.410 0.390 0.420 1,056,000 423,600 0.4011 0.410 0.400 0.410 0.390 0.420 1,056,000 0.4011 6.49%
2011-09-26 0 0.385 0.380 0.385 0.380 0.435 5,920,000 2,377,000 0.4015 0.385 0.380 0.385 0.380 0.435 5,920,000 0.4015 -10.47%
2011-09-23 0 0.430 0.425 0.435 0.410 0.475 7,160,000 3,126,240 0.4366 0.430 0.425 0.435 0.410 0.475 7,160,000 0.4366 -12.24%
2011-09-22 0 0.490 0.480 0.490 0.465 0.560 5,072,000 2,575,840 0.5079 0.490 0.480 0.490 0.465 0.560 5,072,000 0.5079 -12.50%
2011-09-21 0 0.560 0.560 0.570 0.540 0.570 1,176,000 655,280 0.5572 0.560 0.560 0.570 0.540 0.570 1,176,000 0.5572 1.82%
2011-09-20 0 0.550 0.540 0.550 0.520 0.550 2,346,001 1,273,740 0.5429 0.550 0.540 0.550 0.520 0.550 2,346,001 0.5429 -1.79%
2011-09-19 0 0.560 0.560 0.570 0.520 0.570 3,024,000 1,678,640 0.5551 0.560 0.560 0.570 0.520 0.570 3,024,000 0.5551 0.00%
2011-09-16 0 0.560 0.560 0.570 0.550 0.580 560,000 316,000 0.5643 0.560 0.560 0.570 0.550 0.580 560,000 0.5643 0.00%
2011-09-15 0 0.560 0.550 0.560 0.530 0.580 1,256,000 703,200 0.5599 0.560 0.550 0.560 0.530 0.580 1,256,000 0.5599 -1.75%
2011-09-14 0 0.570 0.560 0.580 0.510 0.590 4,544,000 2,494,720 0.5490 0.570 0.560 0.580 0.510 0.590 4,544,000 0.5490 -3.39%
2011-09-12 0 0.590 0.580 0.590 0.570 0.610 1,672,000 979,200 0.5856 0.590 0.580 0.590 0.570 0.610 1,672,000 0.5856 -1.67%
2011-09-09 0 0.600 0.590 0.600 0.590 0.620 3,408,000 2,043,120 0.5995 0.600 0.590 0.600 0.590 0.620 3,408,000 0.5995 -1.64%
2011-09-08 0 0.610 0.600 0.630 0.610 0.620 800,000 491,200 0.6140 0.610 0.600 0.630 0.610 0.620 800,000 0.6140 -1.61%
2011-09-07 0 0.620 0.610 0.630 0.620 0.650 768,000 486,240 0.6331 0.620 0.610 0.630 0.620 0.650 768,000 0.6331 0.00%
2011-09-06 0 0.620 0.610 0.630 0.590 0.620 2,456,000 1,489,600 0.6065 0.620 0.610 0.630 0.590 0.620 2,456,000 0.6065 0.00%
2011-09-05 0 0.620 0.600 0.630 0.610 0.650 2,608,000 1,612,080 0.6181 0.620 0.600 0.630 0.610 0.650 2,608,000 0.6181 -1.59%
2011-09-02 0 0.630 0.630 0.650 0.630 0.650 600,000 383,520 0.6392 0.630 0.630 0.650 0.630 0.650 600,000 0.6392 -4.55%
2011-09-01 0 0.660 0.630 0.660 0.630 0.660 2,512,000 1,623,040 0.6461 0.660 0.630 0.660 0.630 0.660 2,512,000 0.6461 3.13%
2011-08-31 0 0.640 0.630 0.650 0.630 0.650 1,488,000 945,440 0.6354 0.640 0.630 0.650 0.630 0.650 1,488,000 0.6354 0.00%
2011-08-30 0 0.640 0.630 0.650 0.630 0.650 1,024,000 654,720 0.6394 0.640 0.630 0.650 0.630 0.650 1,024,000 0.6394 0.00%
2011-08-29 0 0.640 0.620 0.640 0.620 0.650 2,760,000 1,740,160 0.6305 0.640 0.620 0.640 0.620 0.650 2,760,000 0.6305 1.59%
2011-08-26 0 0.630 0.620 0.630 0.600 0.660 4,496,000 2,797,600 0.6222 0.630 0.620 0.630 0.600 0.660 4,496,000 0.6222 -4.55%
2011-08-25 0 0.660 0.650 0.660 0.640 0.670 936,000 612,000 0.6538 0.660 0.650 0.660 0.640 0.670 936,000 0.6538 -1.49%
2011-08-24 0 0.670 0.660 0.670 0.650 0.680 3,304,000 2,196,000 0.6646 0.670 0.660 0.670 0.650 0.680 3,304,000 0.6646 0.00%
2011-08-23 0 0.670 0.660 0.680 0.660 0.700 4,408,000 2,978,240 0.6756 0.670 0.660 0.680 0.660 0.700 4,408,000 0.6756 -1.47%
2011-08-22 0 0.680 0.660 0.680 0.650 0.720 4,160,000 2,832,480 0.6809 0.680 0.660 0.680 0.650 0.720 4,160,000 0.6809 -1.45%
2011-08-19 0 0.690 0.650 0.690 0.640 0.690 3,472,000 2,314,000 0.6665 0.690 0.650 0.690 0.640 0.690 3,472,000 0.6665 0.00%
2011-08-18 0 0.690 0.680 0.700 0.680 0.740 14,192,000 9,971,440 0.7026 0.690 0.680 0.700 0.680 0.740 14,192,000 0.7026 -1.43%
2011-08-17 0 0.700 0.690 0.700 0.690 0.740 2,144,000 1,522,400 0.7101 0.700 0.690 0.700 0.690 0.740 2,144,000 0.7101 -4.11%
2011-08-16 0 0.730 0.720 0.730 0.700 0.780 6,034,000 4,446,340 0.7369 0.730 0.720 0.730 0.700 0.780 6,034,000 0.7369 5.80%
2011-08-15 0 0.690 0.680 0.690 0.640 0.700 4,064,000 2,704,480 0.6655 0.690 0.680 0.690 0.640 0.700 4,064,000 0.6655 11.29%
2011-08-12 0 0.620 0.620 0.630 0.610 0.660 3,656,000 2,330,960 0.6376 0.620 0.620 0.630 0.610 0.660 3,656,000 0.6376 0.00%
2011-08-11 0 0.620 0.620 0.630 0.580 0.650 5,592,000 3,432,160 0.6138 0.620 0.620 0.630 0.580 0.650 5,592,000 0.6138 -4.62%
2011-08-10 0 0.650 0.640 0.650 0.640 0.700 5,656,000 3,740,480 0.6613 0.650 0.640 0.650 0.640 0.700 5,656,000 0.6613 6.56%
2011-08-09 0 0.610 0.610 0.630 0.550 0.670 11,624,000 7,089,120 0.6099 0.610 0.610 0.630 0.550 0.670 11,624,000 0.6099 -7.58%
2011-08-08 0 0.660 0.660 0.680 0.620 0.690 8,344,000 5,475,360 0.6562 0.660 0.660 0.680 0.620 0.690 8,344,000 0.6562 -7.04%
2011-08-05 0 0.710 0.700 0.730 0.640 0.730 10,840,000 7,401,920 0.6828 0.710 0.700 0.730 0.640 0.730 10,840,000 0.6828 -1.39%
2011-08-04 0 0.720 0.710 0.730 0.700 0.790 4,168,000 3,086,080 0.7404 0.720 0.710 0.730 0.700 0.790 4,168,000 0.7404 -2.70%
2011-08-03 0 0.740 0.740 0.750 0.740 0.790 1,992,000 1,502,240 0.7541 0.740 0.740 0.750 0.740 0.790 1,992,000 0.7541 -6.33%
2011-08-02 0 0.790 0.780 0.800 0.790 0.810 2,826,000 2,266,740 0.8021 0.790 0.780 0.800 0.790 0.810 2,826,000 0.8021 -2.47%
2011-08-01 0 0.810 0.810 0.830 0.810 0.830 2,296,000 1,879,680 0.8187 0.810 0.810 0.830 0.810 0.830 2,296,000 0.8187 -2.41%
2011-07-29 0 0.830 0.820 0.830 0.820 0.860 5,296,000 4,394,640 0.8298 0.830 0.820 0.830 0.820 0.860 5,296,000 0.8298 0.00%
2011-07-28 0 0.830 0.830 0.850 0.820 0.860 4,424,000 3,697,200 0.8357 0.830 0.830 0.850 0.820 0.860 4,424,000 0.8357 -3.49%
2011-07-27 0 0.860 0.840 0.860 0.810 0.870 3,280,000 2,733,680 0.8334 0.860 0.840 0.860 0.810 0.870 3,280,000 0.8334 6.17%
2011-07-26 0 0.810 0.800 0.810 0.800 0.850 4,542,000 3,719,200 0.8188 0.810 0.800 0.810 0.800 0.850 4,542,000 0.8188 -4.71%
2011-07-25 0 0.850 0.840 0.860 0.830 0.870 5,872,000 5,005,440 0.8524 0.850 0.840 0.860 0.830 0.870 5,872,000 0.8524 -3.41%
2011-07-22 0 0.880 0.870 0.890 0.870 0.890 6,728,000 5,904,400 0.8776 0.880 0.870 0.890 0.870 0.890 6,728,000 0.8776 2.33%
2011-07-21 0 0.860 0.860 0.870 0.850 0.870 6,632,000 5,692,080 0.8583 0.860 0.860 0.870 0.850 0.870 6,632,000 0.8583 1.18%
2011-07-20 0 0.850 0.850 0.860 0.810 0.890 15,608,000 13,348,880 0.8553 0.850 0.850 0.860 0.810 0.890 15,608,000 0.8553 4.94%
2011-07-19 0 0.810 0.800 0.810 0.790 0.810 8,340,000 6,661,004 0.7987 0.810 0.800 0.810 0.790 0.810 8,340,000 0.7987 0.00%
2011-07-18 0 0.810 0.790 0.810 0.720 0.810 16,376,000 12,937,360 0.7900 0.810 0.790 0.810 0.720 0.810 16,376,000 0.7900 9.46%
2011-07-15 0 0.740 0.750 0.760 0.680 0.750 6,808,000 4,863,520 0.7144 0.740 0.750 0.760 0.680 0.750 6,808,000 0.7144 5.71%
2011-07-14 0 0.700 0.690 0.700 0.690 0.720 2,144,000 1,500,960 0.7001 0.700 0.690 0.700 0.690 0.720 2,144,000 0.7001 -4.11%
2011-07-13 0 0.730 0.720 0.730 0.690 0.730 1,008,000 725,920 0.7202 0.730 0.720 0.730 0.690 0.730 1,008,000 0.7202 5.80%
2011-07-12 0 0.690 0.680 0.690 0.690 0.730 6,504,000 4,525,680 0.6958 0.690 0.680 0.690 0.690 0.730 6,504,000 0.6958 -6.76%
2011-07-11 0 0.740 0.730 0.740 0.730 0.750 1,786,000 1,324,440 0.7416 0.740 0.730 0.740 0.730 0.750 1,786,000 0.7416 -1.33%
2011-07-08 0 0.750 0.740 0.750 0.730 0.780 6,896,000 5,133,840 0.7445 0.750 0.740 0.750 0.730 0.780 6,896,000 0.7445 -1.32%
2011-07-07 0 0.760 0.750 0.760 0.690 0.770 21,880,000 16,221,120 0.7414 0.760 0.750 0.760 0.690 0.770 21,880,000 0.7414 13.43%
2011-07-06 0 0.670 0.660 0.670 0.660 0.690 4,024,000 2,722,320 0.6765 0.670 0.660 0.670 0.660 0.690 4,024,000 0.6765 1.52%
2011-07-05 0 0.660 0.650 0.660 0.640 0.680 7,536,000 4,997,760 0.6632 0.660 0.650 0.660 0.640 0.680 7,536,000 0.6632 3.13%
2011-07-04 0 0.640 0.630 0.640 0.600 0.670 13,208,000 8,198,000 0.6207 0.640 0.630 0.640 0.600 0.670 13,208,000 0.6207 -1.54%
2011-06-30 0 0.650 0.640 0.660 0.630 0.660 2,128,000 1,359,600 0.6389 0.650 0.640 0.660 0.630 0.660 2,128,000 0.6389 0.00%
2011-06-29 0 0.650 0.640 0.650 0.630 0.670 4,048,000 2,602,960 0.6430 0.650 0.640 0.650 0.630 0.670 4,048,000 0.6430 -1.52%
2011-06-28 0 0.660 0.640 0.650 0.630 0.680 8,280,000 5,405,040 0.6528 0.660 0.640 0.650 0.630 0.680 8,280,000 0.6528 0.00%
2011-06-27 0 0.660 0.650 0.660 0.600 0.720 29,842,000 19,995,260 0.6700 0.660 0.650 0.660 0.600 0.720 29,842,000 0.6700 10.00%
2011-06-24 0 0.600 0.590 0.600 0.540 0.610 21,304,000 12,244,960 0.5748 0.600 0.590 0.600 0.540 0.610 21,304,000 0.5748 7.14%
2011-06-23 0 0.560 0.570 0.580 0.500 0.630 37,568,000 20,663,760 0.5500 0.560 0.570 0.580 0.500 0.630 37,568,000 0.5500 -6.67%
2011-06-22 0 0.600 0.590 0.610 0.570 0.690 21,733,000 13,438,590 0.6183 0.600 0.590 0.610 0.570 0.690 21,733,000 0.6183 -13.04%
2011-06-21 0 0.690 0.680 0.690 0.670 0.700 2,152,000 1,468,480 0.6824 0.690 0.680 0.690 0.670 0.700 2,152,000 0.6824 0.00%
2011-06-20 0 0.690 0.680 0.700 0.680 0.730 3,794,000 2,671,540 0.7041 0.690 0.680 0.700 0.680 0.730 3,794,000 0.7041 -1.43%
2011-06-17 0 0.700 0.680 0.700 0.680 0.760 7,112,000 5,026,320 0.7067 0.700 0.680 0.700 0.680 0.760 7,112,000 0.7067 -5.41%
2011-06-16 0 0.740 0.740 0.750 0.710 0.750 2,048,000 1,523,360 0.7438 0.740 0.740 0.750 0.710 0.750 2,048,000 0.7438 1.37%
2011-06-15 0 0.730 0.720 0.730 0.730 0.780 2,928,000 2,185,120 0.7463 0.730 0.720 0.730 0.730 0.780 2,928,000 0.7463 -5.19%
2011-06-14 0 0.770 0.760 0.770 0.720 0.790 6,322,000 4,824,140 0.7631 0.770 0.760 0.770 0.720 0.790 6,322,000 0.7631 6.94%
2011-06-13 0 0.720 0.710 0.720 0.700 0.770 11,264,000 8,248,720 0.7323 0.720 0.710 0.720 0.700 0.770 11,264,000 0.7323 -8.86%
2011-06-10 0 0.790 0.770 0.790 0.760 0.840 13,064,000 10,403,040 0.7963 0.790 0.770 0.790 0.760 0.840 13,064,000 0.7963 -5.95%
2011-06-09 0 0.840 0.810 0.840 0.800 0.850 7,624,000 6,295,040 0.8257 0.840 0.810 0.840 0.800 0.850 7,624,000 0.8257 -1.18%
2011-06-08 0 0.850 0.830 0.860 0.820 0.880 12,152,000 10,240,720 0.8427 0.850 0.830 0.860 0.820 0.880 12,152,000 0.8427 -4.49%
2011-06-07 0 0.890 0.870 0.890 0.850 0.900 13,760,000 11,968,400 0.8698 0.890 0.870 0.890 0.850 0.900 13,760,000 0.8698 -2.20%
2011-06-03 0 0.910 0.900 0.910 0.880 0.910 6,064,000 5,465,760 0.9013 0.910 0.900 0.910 0.880 0.910 6,064,000 0.9013 0.00%
2011-06-02 0 0.910 0.900 0.910 0.900 0.930 3,772,000 3,421,720 0.9071 0.910 0.900 0.910 0.900 0.930 3,772,000 0.9071 0.00%
2011-06-01 0 0.910 0.910 0.920 0.900 0.930 4,912,000 4,484,160 0.9129 0.910 0.910 0.920 0.900 0.930 4,912,000 0.9129 1.11%
2011-05-31 0 0.900 0.900 0.910 0.900 0.930 5,128,000 4,652,960 0.9074 0.900 0.900 0.910 0.900 0.930 5,128,000 0.9074 -1.10%
2011-05-30 0 0.910 0.910 0.920 0.900 0.930 5,520,000 5,066,640 0.9179 0.910 0.910 0.920 0.900 0.930 5,520,000 0.9179 -3.19%
2011-05-27 0 0.940 0.920 0.940 0.920 0.940 4,426,000 4,115,440 0.9298 0.940 0.920 0.940 0.920 0.940 4,426,000 0.9298 0.00%
2011-05-26 0 0.940 0.930 0.940 0.920 0.970 6,632,000 6,243,520 0.9414 0.940 0.930 0.940 0.920 0.970 6,632,000 0.9414 -2.08%
2011-05-25 0 0.960 0.960 0.970 0.950 0.980 1,976,000 1,904,160 0.9636 0.960 0.960 0.970 0.950 0.980 1,976,000 0.9636 -2.04%
2011-05-24 0 0.980 0.970 0.980 0.930 1.030 10,872,000 10,674,160 0.9818 0.980 0.970 0.980 0.930 1.030 10,872,000 0.9818 2.08%
2011-05-23 0 0.960 0.940 0.960 0.930 0.960 4,176,000 3,963,040 0.9490 0.960 0.940 0.960 0.930 0.960 4,176,000 0.9490 0.00%
2011-05-20 0 0.960 0.950 0.960 0.950 0.980 3,096,000 2,974,880 0.9609 0.960 0.950 0.960 0.950 0.980 3,096,000 0.9609 -2.04%
2011-05-19 0 0.980 0.980 0.990 0.950 0.990 4,288,000 4,186,720 0.9764 0.980 0.980 0.990 0.950 0.990 4,288,000 0.9764 2.08%
2011-05-18 0 0.960 0.960 0.970 0.960 1.000 3,176,000 3,132,640 0.9863 0.960 0.960 0.970 0.960 1.000 3,176,000 0.9863 -3.03%
2011-05-17 0 0.990 0.980 1.000 0.990 1.010 3,128,001 3,116,721 0.9964 0.990 0.980 1.000 0.990 1.010 3,128,001 0.9964 -1.00%
2011-05-16 0 1.000 1.000 1.010 0.990 1.030 4,232,000 4,232,000 1.0000 1.000 1.000 1.010 0.990 1.030 4,232,000 1.0000 -0.99%
2011-05-13 0 1.010 1.000 1.020 1.000 1.040 5,179,500 5,257,235 1.0150 1.010 1.000 1.020 1.000 1.040 5,179,500 1.0150 -1.94%
2011-05-12 0 1.030 1.020 1.030 0.990 1.040 12,496,000 12,697,200 1.0161 1.030 1.020 1.030 0.990 1.040 12,496,000 1.0161 -0.96%
2011-05-11 0 1.040 1.030 1.040 1.030 1.090 22,632,000 23,869,200 1.0547 1.040 1.030 1.040 1.030 1.090 22,632,000 1.0547 1.96%
2011-05-09 0 1.020 1.020 1.030 1.010 1.030 9,608,000 9,787,120 1.0186 1.020 1.020 1.030 1.010 1.030 9,608,000 1.0186 2.00%
2011-05-06 0 1.000 1.000 1.020 0.990 1.040 21,222,000 21,598,400 1.0177 1.000 1.000 1.020 0.990 1.040 21,222,000 1.0177 -0.99%
2011-05-05 0 1.010 1.010 1.020 0.900 1.040 28,859,000 28,858,650 1.0000 1.010 1.010 1.020 0.900 1.040 28,859,000 1.0000 10.99%
2011-05-04 0 0.910 0.910 0.920 0.910 0.940 5,296,000 4,875,440 0.9206 0.910 0.910 0.920 0.910 0.940 5,296,000 0.9206 -3.19%
2011-05-03 0 0.940 0.940 0.950 0.920 0.980 4,300,000 4,053,240 0.9426 0.940 0.940 0.950 0.920 0.980 4,300,000 0.9426 -4.08%
2011-04-29 0 0.980 0.950 0.980 0.950 0.990 6,416,000 6,162,960 0.9606 0.980 0.950 0.980 0.950 0.990 6,416,000 0.9606 -1.01%
2011-04-28 0 0.990 0.990 1.000 0.970 1.040 10,016,000 10,130,560 1.0114 0.990 0.990 1.000 0.970 1.040 10,016,000 1.0114 -1.98%
2011-04-27 0 1.010 1.000 1.010 0.960 1.010 16,584,500 16,493,740 0.9945 1.010 1.000 1.010 0.960 1.010 16,584,500 0.9945 5.21%
2011-04-26 0 0.960 0.950 0.960 0.910 1.000 20,152,000 19,572,560 0.9712 0.960 0.950 0.960 0.910 1.000 20,152,000 0.9712 3.23%
2011-04-21 0 0.930 0.920 0.930 0.850 1.000 30,872,000 28,801,280 0.9329 0.930 0.920 0.930 0.850 1.000 30,872,000 0.9329 2.20%
2011-04-20 0 0.910 0.900 0.910 0.900 0.960 24,684,000 22,792,720 0.9234 0.910 0.900 0.910 0.900 0.960 24,684,000 0.9234 -5.21%
2011-04-19 0 0.960 0.950 0.960 0.940 1.000 18,160,000 17,530,720 0.9653 0.960 0.950 0.960 0.940 1.000 18,160,000 0.9653 -4.95%
2011-04-18 0 1.010 1.000 1.010 1.000 1.030 8,816,000 8,947,120 1.0149 1.010 1.000 1.010 1.000 1.030 8,816,000 1.0149 0.00%
2011-04-15 0 1.010 1.000 1.020 0.990 1.050 27,960,000 28,296,000 1.0120 1.010 1.000 1.020 0.990 1.050 27,960,000 1.0120 -2.88%
2011-04-14 0 1.040 1.030 1.040 1.030 1.060 2,984,000 3,107,760 1.0415 1.040 1.030 1.040 1.030 1.060 2,984,000 1.0415 -1.89%
2011-04-13 0 1.060 1.050 1.060 1.030 1.060 3,856,000 4,011,840 1.0404 1.060 1.050 1.060 1.030 1.060 3,856,000 1.0404 0.95%
2011-04-12 0 1.050 1.040 1.050 1.030 1.060 4,144,000 4,329,120 1.0447 1.050 1.040 1.050 1.030 1.060 4,144,000 1.0447 0.00%
2011-04-11 0 1.050 1.040 1.050 1.010 1.060 8,712,000 9,080,240 1.0423 1.050 1.040 1.050 1.010 1.060 8,712,000 1.0423 0.00%
2011-04-08 0 1.050 1.050 1.060 1.050 1.080 4,592,000 4,849,280 1.0560 1.050 1.050 1.060 1.050 1.080 4,592,000 1.0560 -0.94%
2011-04-07 0 1.060 1.050 1.060 1.040 1.090 6,440,000 6,822,480 1.0594 1.060 1.050 1.060 1.040 1.090 6,440,000 1.0594 -0.93%
2011-04-06 0 1.070 1.070 1.080 1.060 1.120 4,472,000 4,855,200 1.0857 1.070 1.070 1.080 1.060 1.120 4,472,000 1.0857 -4.46%
2011-04-04 0 1.120 1.100 1.120 1.040 1.120 5,450,000 5,867,880 1.0767 1.120 1.100 1.120 1.040 1.120 5,450,000 1.0767 6.67%
2011-04-01 0 1.050 1.050 1.060 1.030 1.080 6,802,000 7,176,900 1.0551 1.050 1.050 1.060 1.030 1.080 6,802,000 1.0551 -1.87%
2011-03-31 0 1.070 1.060 1.080 1.060 1.110 5,304,000 5,722,400 1.0789 1.070 1.060 1.080 1.060 1.110 5,304,000 1.0789 -0.93%
2011-03-30 0 1.080 1.070 1.090 1.040 1.130 14,960,000 16,270,720 1.0876 1.080 1.070 1.090 1.040 1.130 14,960,000 1.0876 0.93%
2011-03-29 0 1.070 1.060 1.080 1.000 1.140 12,688,000 13,750,960 1.0838 1.070 1.060 1.080 1.000 1.140 12,688,000 1.0838 -4.46%
2011-03-28 0 1.120 1.110 1.120 1.090 1.140 15,662,000 17,511,160 1.1181 1.120 1.110 1.120 1.090 1.140 15,662,000 1.1181 2.75%
2011-03-25 0 1.090 1.080 1.090 1.090 1.140 8,144,000 9,031,040 1.1089 1.090 1.080 1.090 1.090 1.140 8,144,000 1.1089 -1.80%
2011-03-24 0 1.110 1.080 1.110 1.080 1.120 4,160,000 4,595,760 1.1048 1.110 1.080 1.110 1.080 1.120 4,160,000 1.1048 0.91%
2011-03-23 0 1.100 1.100 1.110 1.080 1.130 9,792,000 10,857,840 1.1088 1.100 1.100 1.110 1.080 1.130 9,792,000 1.1088 1.85%
2011-03-22 0 1.080 1.080 1.090 1.080 1.100 5,808,000 6,306,160 1.0858 1.080 1.080 1.090 1.080 1.100 5,808,000 1.0858 -0.92%
2011-03-21 0 1.090 1.090 1.110 1.080 1.120 6,608,000 7,249,920 1.0971 1.090 1.090 1.110 1.080 1.120 6,608,000 1.0971 1.87%
2011-03-18 0 1.070 1.070 1.090 1.070 1.130 7,176,000 7,860,000 1.0953 1.070 1.070 1.090 1.070 1.130 7,176,000 1.0953 -2.73%
2011-03-17 0 1.100 1.090 1.100 1.050 1.150 14,704,000 16,333,200 1.1108 1.100 1.090 1.100 1.050 1.150 14,704,000 1.1108 -4.35%
2011-03-16 0 1.150 1.140 1.150 1.000 1.170 15,768,000 17,292,640 1.0967 1.150 1.140 1.150 1.000 1.170 15,768,000 1.0967 12.75%
2011-03-15 0 1.020 1.010 1.020 0.980 1.060 13,552,999 13,778,799 1.0167 1.020 1.010 1.020 0.980 1.060 13,552,999 1.0167 -1.92%
2011-03-14 0 1.040 1.040 1.050 1.020 1.050 6,872,000 7,134,080 1.0381 1.040 1.040 1.050 1.020 1.050 6,872,000 1.0381 -2.80%
2011-03-11 0 1.070 1.060 1.070 1.060 1.110 7,328,000 7,881,040 1.0755 1.070 1.060 1.070 1.060 1.110 7,328,000 1.0755 -3.60%
2011-03-10 0 1.110 1.100 1.110 1.060 1.120 15,940,000 17,439,240 1.0941 1.110 1.100 1.110 1.060 1.120 15,940,000 1.0941 0.00%
2011-03-09 0 1.110 1.110 1.120 1.100 1.160 9,912,000 11,179,440 1.1279 1.110 1.110 1.120 1.100 1.160 9,912,000 1.1279 -3.48%
2011-03-08 0 1.150 1.130 1.150 1.120 1.160 10,792,000 12,275,280 1.1374 1.150 1.130 1.150 1.120 1.160 10,792,000 1.1374 0.00%
2011-03-07 0 1.150 1.140 1.150 1.150 1.190 10,216,000 11,870,480 1.1619 1.150 1.140 1.150 1.150 1.190 10,216,000 1.1619 -1.71%
2011-03-04 0 1.170 1.160 1.170 1.150 1.190 17,408,000 20,473,520 1.1761 1.170 1.160 1.170 1.150 1.190 17,408,000 1.1761 -1.68%
2011-03-03 0 1.190 1.180 1.190 1.180 1.220 14,704,000 17,549,520 1.1935 1.190 1.180 1.190 1.180 1.220 14,704,000 1.1935 0.85%
2011-03-02 0 1.180 1.170 1.180 1.140 1.200 13,448,000 15,869,520 1.1801 1.180 1.170 1.180 1.140 1.200 13,448,000 1.1801 0.00%
2011-03-01 0 1.180 1.180 1.200 1.150 1.240 15,968,000 19,062,480 1.1938 1.180 1.180 1.200 1.150 1.240 15,968,000 1.1938 -2.48%
2011-02-28 0 1.210 1.210 1.220 1.150 1.240 23,208,000 27,923,200 1.2032 1.210 1.210 1.220 1.150 1.240 23,208,000 1.2032 6.14%
2011-02-25 0 1.140 1.130 1.150 1.030 1.180 25,134,000 28,297,740 1.1259 1.140 1.130 1.150 1.030 1.180 25,134,000 1.1259 11.76%
2011-02-24 0 1.020 1.010 1.020 1.000 1.100 17,952,000 18,603,200 1.0363 1.020 1.010 1.020 1.000 1.100 17,952,000 1.0363 -7.27%
2011-02-23 0 1.100 1.090 1.100 1.050 1.180 18,536,000 20,513,680 1.1067 1.100 1.090 1.100 1.050 1.180 18,536,000 1.1067 -5.98%
2011-02-22 0 1.170 1.150 1.160 1.150 1.250 16,720,000 19,813,920 1.1850 1.170 1.150 1.160 1.150 1.250 16,720,000 1.1850 -7.87%
2011-02-21 0 1.270 1.260 1.270 1.250 1.300 8,560,000 10,815,600 1.2635 1.270 1.260 1.270 1.250 1.300 8,560,000 1.2635 -3.05%
2011-02-18 0 1.310 1.300 1.310 1.290 1.330 5,352,000 6,996,320 1.3072 1.310 1.300 1.310 1.290 1.330 5,352,000 1.3072 0.77%
2011-02-17 0 1.300 1.290 1.300 1.260 1.300 10,192,000 13,064,400 1.2818 1.300 1.290 1.300 1.260 1.300 10,192,000 1.2818 0.78%
2011-02-16 0 1.290 1.290 1.310 1.280 1.330 8,112,000 10,575,840 1.3037 1.290 1.290 1.310 1.280 1.330 8,112,000 1.3037 -0.77%
2011-02-15 0 1.300 1.290 1.300 1.280 1.320 5,312,000 6,890,160 1.2971 1.300 1.290 1.300 1.280 1.320 5,312,000 1.2971 1.56%
2011-02-14 0 1.280 1.280 1.290 1.270 1.350 12,000,000 15,693,440 1.3078 1.280 1.280 1.290 1.270 1.350 12,000,000 1.3078 -3.76%
2011-02-11 0 1.330 1.330 1.340 1.290 1.340 8,032,000 10,492,000 1.3063 1.330 1.330 1.340 1.290 1.340 8,032,000 1.3063 1.53%
2011-02-10 0 1.310 1.300 1.310 1.300 1.350 4,000,000 5,286,240 1.3216 1.310 1.300 1.310 1.300 1.350 4,000,000 1.3216 0.00%
2011-02-09 0 1.310 1.300 1.310 1.300 1.360 7,057,000 9,325,060 1.3214 1.310 1.300 1.310 1.300 1.360 7,057,000 1.3214 -2.96%
2011-02-08 0 1.350 1.350 1.360 1.280 1.440 16,112,000 21,911,600 1.3600 1.350 1.350 1.360 1.280 1.440 16,112,000 1.3600 -3.57%
2011-02-07 0 1.400 1.390 1.400 1.370 1.430 13,604,000 19,027,120 1.3986 1.400 1.390 1.400 1.370 1.430 13,604,000 1.3986 2.94%
2011-02-02 0 1.360 1.360 1.370 1.320 1.370 8,880,000 11,994,320 1.3507 1.360 1.360 1.370 1.320 1.370 8,880,000 1.3507 2.26%
2011-02-01 0 1.330 1.320 1.330 1.310 1.340 13,328,000 17,676,640 1.3263 1.330 1.320 1.330 1.310 1.340 13,328,000 1.3263 0.76%
2011-01-31 0 1.320 1.310 1.320 1.230 1.340 17,600,000 22,900,520 1.3012 1.320 1.310 1.320 1.230 1.340 17,600,000 1.3012 6.45%
2011-01-28 0 1.240 1.240 1.250 1.220 1.250 11,112,000 13,785,840 1.2406 1.240 1.240 1.250 1.220 1.250 11,112,000 1.2406 1.64%
2011-01-27 0 1.220 1.220 1.230 1.170 1.240 11,572,000 13,979,160 1.2080 1.220 1.220 1.230 1.170 1.240 11,572,000 1.2080 2.52%
2011-01-26 0 1.190 1.190 1.200 1.190 1.230 10,448,000 12,549,120 1.2011 1.190 1.190 1.200 1.190 1.230 10,448,000 1.2011 0.00%
2011-01-25 0 1.190 1.190 1.200 1.180 1.230 10,048,000 12,097,040 1.2039 1.190 1.190 1.200 1.180 1.230 10,048,000 1.2039 0.85%
2011-01-24 0 1.180 1.180 1.190 1.160 1.230 17,984,000 21,403,440 1.1901 1.180 1.180 1.190 1.160 1.230 17,984,000 1.1901 -4.07%
2011-01-21 0 1.230 1.220 1.230 1.210 1.250 8,488,000 10,409,440 1.2264 1.230 1.220 1.230 1.210 1.250 8,488,000 1.2264 -1.60%
2011-01-20 0 1.250 1.240 1.250 1.230 1.290 10,698,000 13,413,280 1.2538 1.250 1.240 1.250 1.230 1.290 10,698,000 1.2538 -0.79%
2011-01-19 0 1.260 1.270 1.280 1.230 1.300 13,256,000 16,821,120 1.2689 1.260 1.270 1.280 1.230 1.300 13,256,000 1.2689 1.61%
2011-01-18 0 1.240 1.250 1.260 1.230 1.270 17,000,000 21,239,280 1.2494 1.240 1.250 1.260 1.230 1.270 17,000,000 1.2494 -3.12%
2011-01-17 0 1.280 1.270 1.280 1.220 1.330 33,928,000 43,142,400 1.2716 1.280 1.270 1.280 1.220 1.330 33,928,000 1.2716 -2.29%
2011-01-14 0 1.310 1.300 1.310 1.230 1.390 60,273,500 79,133,870 1.3129 1.310 1.300 1.310 1.230 1.390 60,273,500 1.3129 0.00%
2011-01-13 0 1.310 1.310 1.320 1.200 1.330 72,432,000 92,845,120 1.2818 1.310 1.310 1.320 1.200 1.330 72,432,000 1.2818 8.26%
2011-01-12 0 1.210 1.210 1.220 1.150 1.220 38,480,000 45,909,440 1.1931 1.210 1.210 1.220 1.150 1.220 38,480,000 1.1931 4.31%
2011-01-11 0 1.160 1.150 1.160 1.100 1.250 64,493,000 76,140,860 1.1806 1.160 1.150 1.160 1.100 1.250 64,493,000 1.1806 -1.69%
2011-01-10 0 1.180 1.170 1.180 1.000 1.200 69,471,000 78,090,936 1.1241 1.180 1.170 1.180 1.000 1.200 69,471,000 1.1241 20.41%
2011-01-07 0 0.980 0.990 1.000 0.880 1.040 67,457,000 66,768,320 0.9898 0.980 0.990 1.000 0.880 1.040 67,457,000 0.9898 11.36%
2011-01-06 0 0.880 0.870 0.880 0.860 0.980 95,576,800 85,101,664 0.8904 0.880 0.870 0.880 0.860 0.980 95,576,800 0.8904 -11.11%
2011-01-05 0 0.990 0.990 1.000 0.980 1.100 46,120,000 47,318,800 1.0260 0.990 0.990 1.000 0.980 1.100 46,120,000 1.0260 -10.00%
2011-01-04 0 1.100 1.090 1.100 1.090 1.160 32,465,000 36,051,700 1.1105 1.100 1.090 1.100 1.090 1.160 32,465,000 1.1105 -2.65%
2011-01-03 0 1.130 1.120 1.130 1.090 1.180 39,088,000 44,387,280 1.1356 1.130 1.120 1.130 1.090 1.180 39,088,000 1.1356 2.73%
2010-12-31 0 1.100 1.090 1.100 0.960 1.170 74,464,000 80,258,160 1.0778 1.100 1.090 1.100 0.960 1.170 74,464,000 1.0778 -5.17%
2010-12-30 0 1.160 1.140 1.150 0.760 1.460 391,922,000 419,112,240 1.0694 1.160 1.140 1.150 0.760 1.460 391,922,000 1.0694 -18.88%
2010-12-29 0 1.430 1.430 1.440 1.380 1.450 58,024,000 82,629,600 1.4241 1.430 1.430 1.440 1.380 1.450 58,024,000 1.4241 5.15%
2010-12-28 0 1.360 1.360 1.370 1.210 1.370 90,015,200 117,546,264 1.3058 1.360 1.360 1.370 1.210 1.370 90,015,200 1.3058 14.29%
2010-12-24 0 1.190 1.190 1.200 1.140 1.220 41,660,000 49,719,640 1.1935 1.190 1.190 1.200 1.140 1.220 41,660,000 1.1935 2.59%
2010-12-23 0 1.160 1.150 1.160 1.040 1.170 69,986,000 77,885,440 1.1129 1.160 1.150 1.160 1.040 1.170 69,986,000 1.1129 10.48%
2010-12-22 0 1.050 1.040 1.050 1.030 1.070 22,688,000 23,793,680 1.0487 1.050 1.040 1.050 1.030 1.070 22,688,000 1.0487 0.00%
2010-12-21 0 1.050 1.050 1.060 0.980 1.080 43,988,000 45,539,120 1.0353 1.050 1.050 1.060 0.980 1.080 43,988,000 1.0353 0.96%
2010-12-20 0 1.040 1.040 1.050 0.920 1.090 86,137,000 87,725,010 1.0184 1.040 1.040 1.050 0.920 1.090 86,137,000 1.0184 6.12%
2010-12-17 0 0.980 0.970 0.980 0.920 0.990 44,680,000 42,555,280 0.9524 0.980 0.970 0.980 0.920 0.990 44,680,000 0.9524 6.52%
2010-12-16 0 0.920 0.920 0.930 0.860 0.930 37,312,000 33,405,360 0.8953 0.920 0.920 0.930 0.860 0.930 37,312,000 0.8953 5.75%
2010-12-15 0 0.870 0.860 0.880 0.850 0.880 31,984,000 27,519,200 0.8604 0.870 0.860 0.880 0.850 0.880 31,984,000 0.8604 2.35%
2010-12-14 0 0.850 0.840 0.850 0.830 0.860 16,040,000 13,579,200 0.8466 0.850 0.840 0.850 0.830 0.860 16,040,000 0.8466 2.41%
2010-12-13 0 0.830 0.820 0.830 0.800 0.890 81,096,000 69,089,000 0.8519 0.830 0.820 0.830 0.800 0.890 81,096,000 0.8519 1.22%
2010-12-10 0 0.820 0.810 0.820 0.710 0.830 56,670,000 44,842,100 0.7913 0.820 0.810 0.820 0.710 0.830 56,670,000 0.7913 13.89%
2010-12-09 0 0.720 0.720 0.730 0.720 0.760 24,472,000 18,004,560 0.7357 0.720 0.720 0.730 0.720 0.760 24,472,000 0.7357 -2.70%
2010-12-08 0 0.740 0.730 0.740 0.720 0.790 72,544,000 54,667,640 0.7536 0.740 0.730 0.740 0.720 0.790 72,544,000 0.7536 0.00%
2010-12-07 0 0.740 0.740 0.750 0.680 0.750 35,698,000 25,921,200 0.7261 0.740 0.740 0.750 0.680 0.750 35,698,000 0.7261 7.25%
2010-12-06 0 0.690 0.680 0.690 0.670 0.710 146,472,000 78,272,400 0.5344 0.690 0.680 0.690 0.670 0.710 146,472,000 0.5344 1.47%
2010-12-03 0 0.680 0.670 0.680 0.660 0.710 46,784,000 32,213,760 0.6886 0.680 0.670 0.680 0.660 0.710 46,784,000 0.6886 3.03%
2010-12-02 0 0.660 0.650 0.660 0.600 0.670 47,344,520 30,697,597 0.6484 0.660 0.650 0.660 0.600 0.670 47,344,520 0.6484 10.00%
2010-12-01 0 0.600 0.590 0.600 0.580 0.610 19,344,000 11,406,400 0.5897 0.600 0.590 0.600 0.580 0.610 19,344,000 0.5897 0.00%
2010-11-30 0 0.600 0.590 0.610 0.580 0.630 30,176,000 18,164,960 0.6020 0.600 0.590 0.610 0.580 0.630 30,176,000 0.6020 -3.23%
2010-11-29 0 0.620 0.620 0.630 0.580 0.650 37,328,000 23,159,440 0.6204 0.620 0.620 0.630 0.580 0.650 37,328,000 0.6204 6.90%
2010-11-26 0 0.580 0.570 0.580 0.570 0.590 15,224,000 8,814,240 0.5790 0.580 0.570 0.580 0.570 0.590 15,224,000 0.5790 1.75%
2010-11-25 0 0.570 0.570 0.580 0.560 0.590 14,792,000 8,450,720 0.5713 0.570 0.570 0.580 0.560 0.590 14,792,000 0.5713 1.79%
2010-11-24 0 0.560 0.550 0.560 0.500 0.580 42,204,000 23,667,480 0.5608 0.560 0.550 0.560 0.500 0.580 42,204,000 0.5608 9.80%
2010-11-23 0 0.510 0.500 0.510 0.500 0.520 13,872,000 7,117,920 0.5131 0.510 0.500 0.510 0.500 0.520 13,872,000 0.5131 -1.92%
2010-11-22 0 0.520 0.510 0.520 0.510 0.520 4,080,000 2,089,360 0.5121 0.520 0.510 0.520 0.510 0.520 4,080,000 0.5121 1.96%
2010-11-19 0 0.510 0.500 0.510 0.495 0.510 8,491,000 4,315,360 0.5082 0.510 0.500 0.510 0.495 0.510 8,491,000 0.5082 0.00%
2010-11-18 0 0.510 0.500 0.510 0.500 0.510 3,920,000 1,974,560 0.5037 0.510 0.500 0.510 0.500 0.510 3,920,000 0.5037 2.00%
2010-11-17 0 0.500 0.500 0.510 0.500 0.520 18,180,000 9,226,080 0.5075 0.500 0.500 0.510 0.500 0.520 18,180,000 0.5075 -1.96%
2010-11-16 0 0.510 0.510 0.520 0.500 0.550 13,528,000 7,017,920 0.5188 0.510 0.510 0.520 0.500 0.550 13,528,000 0.5188 -3.77%
2010-11-15 0 0.530 0.520 0.540 0.520 0.560 18,960,000 10,171,360 0.5365 0.530 0.520 0.540 0.520 0.560 18,960,000 0.5365 -1.85%
2010-11-12 0 0.540 0.530 0.540 0.500 0.540 14,928,000 7,747,440 0.5190 0.540 0.530 0.540 0.500 0.540 14,928,000 0.5190 5.88%
2010-11-11 0 0.510 0.500 0.510 0.500 0.520 24,564,000 12,456,560 0.5071 0.510 0.500 0.510 0.500 0.520 24,564,000 0.5071 2.00%
2010-11-10 0 0.500 0.500 0.510 0.495 0.510 8,080,000 4,026,920 0.4984 0.500 0.500 0.510 0.495 0.510 8,080,000 0.4984 -1.96%
2010-11-09 0 0.510 0.500 0.510 0.495 0.510 17,824,000 8,940,680 0.5016 0.510 0.500 0.510 0.495 0.510 17,824,000 0.5016 2.00%
2010-11-08 0 0.500 0.500 0.510 0.490 0.530 21,696,000 10,937,760 0.5041 0.500 0.500 0.510 0.490 0.530 21,696,000 0.5041 -5.66%
2010-11-05 0 0.530 0.530 0.540 0.510 0.570 33,600,000 18,072,400 0.5379 0.530 0.530 0.540 0.510 0.570 33,600,000 0.5379 0.00%
2010-11-04 0 0.530 0.530 0.540 0.510 0.540 29,632,000 15,698,160 0.5298 0.530 0.530 0.540 0.510 0.540 29,632,000 0.5298 6.00%
2010-11-03 0 0.500 0.495 0.500 0.485 0.510 18,560,000 9,271,200 0.4995 0.500 0.495 0.500 0.485 0.510 18,560,000 0.4995 2.04%
2010-11-02 0 0.490 0.480 0.490 0.470 0.490 11,032,000 5,325,360 0.4827 0.490 0.480 0.490 0.470 0.490 11,032,000 0.4827 2.08%
2010-11-01 0 0.480 0.475 0.480 0.465 0.495 7,656,000 3,710,200 0.4846 0.480 0.475 0.480 0.465 0.495 7,656,000 0.4846 1.05%
2010-10-29 0 0.475 0.470 0.480 0.455 0.480 13,208,000 6,216,960 0.4707 0.475 0.470 0.480 0.455 0.480 13,208,000 0.4707 0.00%
2010-10-28 0 0.475 0.470 0.480 0.465 0.490 22,000,000 10,478,040 0.4763 0.475 0.470 0.480 0.465 0.490 22,000,000 0.4763 -1.04%
2010-10-27 0 0.480 0.475 0.480 0.470 0.510 17,810,000 8,574,120 0.4814 0.480 0.475 0.480 0.470 0.510 17,810,000 0.4814 -1.03%
2010-10-26 0 0.485 0.485 0.490 0.485 0.510 20,404,000 10,116,400 0.4958 0.485 0.485 0.490 0.485 0.510 20,404,000 0.4958 0.00%
2010-10-25 0 0.485 0.485 0.495 0.480 0.500 38,480,000 19,025,520 0.4944 0.485 0.485 0.495 0.480 0.500 38,480,000 0.4944 2.11%
2010-10-22 0 0.475 0.475 0.480 0.465 0.490 15,327,000 7,244,265 0.4726 0.475 0.475 0.480 0.465 0.490 15,327,000 0.4726 -1.04%
2010-10-21 0 0.480 0.475 0.480 0.465 0.490 23,080,000 11,082,520 0.4802 0.480 0.475 0.480 0.465 0.490 23,080,000 0.4802 3.23%
2010-10-20 0 0.465 0.460 0.465 0.440 0.475 21,168,000 9,762,600 0.4612 0.465 0.460 0.465 0.440 0.475 21,168,000 0.4612 2.20%
2010-10-19 0 0.455 0.460 0.465 0.420 0.470 262,448,000 90,180,680 0.3436 0.455 0.460 0.465 0.420 0.470 262,448,000 0.3436 8.33%
2010-10-18 0 0.420 0.410 0.420 0.400 0.420 4,792,000 1,958,000 0.4086 0.420 0.410 0.420 0.400 0.420 4,792,000 0.4086 7.69%
2010-10-15 0 0.390 0.400 0.405 0.390 0.410 2,888,000 1,156,840 0.4006 0.390 0.400 0.405 0.390 0.410 2,888,000 0.4006 -2.50%
2010-10-14 0 0.400 0.395 0.400 0.390 0.420 13,064,000 5,258,680 0.4025 0.400 0.395 0.400 0.390 0.420 13,064,000 0.4025 1.27%
2010-10-13 0 0.395 0.390 0.400 0.390 0.430 9,784,000 3,998,600 0.4087 0.395 0.390 0.400 0.390 0.430 9,784,000 0.4087 -5.95%
2010-10-12 0 0.420 0.415 0.420 0.410 0.420 2,432,000 1,012,720 0.4164 0.420 0.415 0.420 0.410 0.420 2,432,000 0.4164 1.20%
2010-10-11 0 0.415 0.415 0.420 0.410 0.435 13,480,000 5,733,600 0.4253 0.415 0.415 0.420 0.410 0.435 13,480,000 0.4253 3.75%
2010-10-08 0 0.400 0.390 0.400 0.380 0.405 3,984,000 1,564,880 0.3928 0.400 0.390 0.400 0.380 0.405 3,984,000 0.3928 2.56%
2010-10-07 0 0.390 0.385 0.395 0.380 0.400 5,304,000 2,054,160 0.3873 0.390 0.385 0.395 0.380 0.400 5,304,000 0.3873 0.00%
2010-10-06 0 0.390 0.385 0.390 0.365 0.390 3,104,000 1,191,360 0.3838 0.390 0.385 0.390 0.365 0.390 3,104,000 0.3838 1.30%
2010-10-05 0 0.385 0.385 0.390 0.385 0.395 2,460,000 959,400 0.3900 0.385 0.385 0.390 0.385 0.395 2,460,000 0.3900 0.00%
2010-10-04 0 0.385 0.385 0.390 0.360 0.395 6,032,000 2,258,920 0.3745 0.385 0.385 0.390 0.360 0.395 6,032,000 0.3745 1.32%
2010-09-30 0 0.380 0.375 0.385 0.380 0.400 5,648,000 2,187,200 0.3873 0.380 0.375 0.385 0.380 0.400 5,648,000 0.3873 -3.80%
2010-09-29 0 0.395 0.395 0.400 0.395 0.415 5,524,000 2,222,280 0.4023 0.395 0.395 0.400 0.395 0.415 5,524,000 0.4023 -3.66%
2010-09-28 0 0.410 0.405 0.410 0.390 0.410 4,688,000 1,875,720 0.4001 0.410 0.405 0.410 0.390 0.410 4,688,000 0.4001 2.50%
2010-09-27 0 0.400 0.395 0.400 0.390 0.415 4,800,000 1,932,320 0.4026 0.400 0.395 0.400 0.390 0.415 4,800,000 0.4026 -1.23%
2010-09-24 0 0.405 0.400 0.405 0.395 0.420 2,888,000 1,165,560 0.4036 0.405 0.400 0.405 0.395 0.420 2,888,000 0.4036 0.00%
2010-09-22 0 0.405 0.400 0.405 0.400 0.415 4,116,000 1,681,840 0.4086 0.405 0.400 0.405 0.400 0.415 4,116,000 0.4086 -1.22%
2010-09-21 0 0.410 0.405 0.410 0.380 0.425 26,596,000 10,811,200 0.4065 0.410 0.405 0.410 0.380 0.425 26,596,000 0.4065 7.89%
2010-09-20 0 0.380 0.375 0.380 0.370 0.385 7,160,000 2,716,000 0.3793 0.380 0.375 0.380 0.370 0.385 7,160,000 0.3793 1.33%
2010-09-17 0 0.375 0.370 0.375 0.365 0.390 5,468,000 2,036,980 0.3725 0.375 0.370 0.375 0.365 0.390 5,468,000 0.3725 -1.32%
2010-09-16 0 0.380 0.380 0.385 0.325 0.395 29,328,000 10,827,640 0.3692 0.380 0.380 0.385 0.325 0.395 29,328,000 0.3692 18.75%
2010-09-15 0 0.320 0.320 0.325 0.310 0.325 2,420,000 769,360 0.3179 0.320 0.320 0.325 0.310 0.325 2,420,000 0.3179 -1.54%
2010-09-14 0 0.325 0.320 0.325 0.300 0.335 6,888,000 2,214,440 0.3215 0.325 0.320 0.325 0.300 0.335 6,888,000 0.3215 3.17%
2010-09-13 0 0.315 0.305 0.315 0.305 0.325 4,176,000 1,303,200 0.3121 0.315 0.305 0.315 0.305 0.325 4,176,000 0.3121 -1.56%
2010-09-10 0 0.320 0.315 0.320 0.300 0.320 2,272,000 699,600 0.3079 0.320 0.315 0.320 0.300 0.320 2,272,000 0.3079 3.23%
2010-09-09 0 0.310 0.305 0.310 0.305 0.315 2,416,000 747,040 0.3092 0.310 0.305 0.310 0.305 0.315 2,416,000 0.3092 -3.12%
2010-09-08 0 0.320 0.315 0.320 0.295 0.320 4,452,000 1,379,080 0.3098 0.320 0.315 0.320 0.295 0.320 4,452,000 0.3098 0.00%
2010-09-07 0 0.320 0.320 0.325 0.295 0.330 18,280,000 5,823,720 0.3186 0.320 0.320 0.325 0.295 0.330 18,280,000 0.3186 6.67%
2010-09-06 0 0.300 0.295 0.300 0.270 0.315 5,344,000 1,587,640 0.2971 0.300 0.295 0.300 0.270 0.315 5,344,000 0.2971 11.11%
2010-09-03 0 0.270 0.270 0.275 0.265 0.290 1,992,000 540,760 0.2715 0.270 0.270 0.275 0.265 0.290 1,992,000 0.2715 -3.57%
2010-09-02 0 0.280 0.270 0.285 0.270 0.295 1,888,000 530,680 0.2811 0.280 0.270 0.285 0.270 0.295 1,888,000 0.2811 -5.08%
2010-09-01 0 0.295 0.290 0.295 0.265 0.305 8,016,000 2,334,600 0.2912 0.295 0.290 0.295 0.265 0.305 8,016,000 0.2912 9.26%
2010-08-31 0 0.270 0.265 0.270 0.245 0.275 4,048,000 1,077,600 0.2662 0.270 0.265 0.270 0.245 0.275 4,048,000 0.2662 10.20%
2010-08-30 0 0.245 0.241 0.245 0.245 0.250 704,000 174,800 0.2483 0.245 0.241 0.245 0.245 0.250 704,000 0.2483 0.00%
2010-08-27 0 0.245 0.245 0.250 0.243 0.260 2,992,000 750,552 0.2509 0.245 0.245 0.250 0.243 0.260 2,992,000 0.2509 0.41%
2010-08-26 0 0.244 0.244 0.248 0.241 0.250 1,464,000 361,368 0.2468 0.244 0.244 0.248 0.241 0.250 1,464,000 0.2468 1.24%
2010-08-25 0 0.241 0.235 0.240 0.240 0.250 3,640,000 893,368 0.2454 0.241 0.235 0.240 0.240 0.250 3,640,000 0.2454 -7.31%
2010-08-24 0 0.260 0.255 0.260 0.255 0.270 1,848,000 483,600 0.2617 0.260 0.255 0.260 0.255 0.270 1,848,000 0.2617 0.00%
2010-08-23 0 0.260 0.260 0.265 0.255 0.280 3,072,000 799,840 0.2604 0.260 0.260 0.265 0.255 0.280 3,072,000 0.2604 -7.14%
2010-08-20 0 0.280 0.280 0.285 0.275 0.285 1,256,000 352,960 0.2810 0.280 0.280 0.285 0.275 0.285 1,256,000 0.2810 -1.75%
2010-08-19 0 0.285 0.285 0.290 0.275 0.295 1,704,000 483,320 0.2836 0.285 0.285 0.290 0.275 0.295 1,704,000 0.2836 -3.39%
2010-08-18 0 0.295 0.285 0.295 0.260 0.295 3,560,000 1,011,000 0.2840 0.295 0.285 0.295 0.260 0.295 3,560,000 0.2840 13.46%
2010-08-17 0 0.260 0.260 0.265 0.250 0.275 3,880,000 1,009,960 0.2603 0.260 0.260 0.265 0.250 0.275 3,880,000 0.2603 -3.70%
2010-08-16 0 0.270 0.265 0.270 0.255 0.275 4,624,000 1,217,920 0.2634 0.270 0.265 0.270 0.255 0.275 4,624,000 0.2634 -5.26%
2010-08-13 0 0.285 0.275 0.285 0.270 0.295 2,264,000 638,240 0.2819 0.285 0.275 0.285 0.270 0.295 2,264,000 0.2819 -3.39%
2010-08-12 0 0.295 0.295 0.300 0.290 0.300 1,272,000 373,480 0.2936 0.295 0.295 0.300 0.290 0.300 1,272,000 0.2936 -1.67%
2010-08-11 0 0.300 0.300 0.315 0.285 0.320 5,728,000 1,749,880 0.3055 0.300 0.300 0.315 0.285 0.320 5,728,000 0.3055 9.09%
2010-08-10 0 0.275 0.275 0.285 0.270 0.300 4,296,000 1,221,720 0.2844 0.275 0.275 0.285 0.270 0.300 4,296,000 0.2844 -11.29%
2010-08-09 0 0.310 0.305 0.310 0.300 0.320 2,868,000 904,140 0.3153 0.310 0.305 0.310 0.300 0.320 2,868,000 0.3153 0.00%
2010-08-06 0 0.310 0.305 0.310 0.280 0.310 928,000 275,560 0.2969 0.310 0.305 0.310 0.280 0.310 928,000 0.2969 3.33%
2010-08-05 0 0.300 0.300 0.305 0.290 0.330 3,472,000 1,047,600 0.3017 0.300 0.300 0.305 0.290 0.330 3,472,000 0.3017 -4.76%
2010-08-04 0 0.315 0.310 0.315 0.310 0.340 3,352,000 1,091,640 0.3257 0.315 0.310 0.315 0.310 0.340 3,352,000 0.3257 -1.56%
2010-08-03 0 0.320 0.315 0.325 0.310 0.345 7,664,000 2,513,200 0.3279 0.320 0.315 0.325 0.310 0.345 7,664,000 0.3279 4.92%
2010-08-02 0 0.305 0.305 0.310 0.300 0.310 1,488,000 456,240 0.3066 0.305 0.305 0.310 0.300 0.310 1,488,000 0.3066 1.67%
2010-07-30 0 0.300 0.295 0.300 0.290 0.320 4,936,000 1,512,040 0.3063 0.300 0.295 0.300 0.290 0.320 4,936,000 0.3063 -1.64%
2010-07-29 0 0.305 0.300 0.305 0.245 0.345 22,113,000 6,809,420 0.3079 0.305 0.300 0.305 0.245 0.345 22,113,000 0.3079 25.51%
2010-07-28 0 0.243 0.243 0.250 0.240 0.250 2,080,000 513,888 0.2471 0.243 0.243 0.250 0.240 0.250 2,080,000 0.2471 -0.41%
2010-07-27 0 0.244 0.231 0.245 0.240 0.244 264,000 64,224 0.2433 0.244 0.231 0.245 0.240 0.244 264,000 0.2433 2.52%
2010-07-26 0 0.238 0.238 0.248 0.235 0.249 840,000 202,232 0.2408 0.238 0.238 0.248 0.235 0.249 840,000 0.2408 -2.06%
2010-07-23 0 0.243 0.243 0.250 0.243 0.250 376,000 92,832 0.2469 0.243 0.243 0.250 0.243 0.250 376,000 0.2469 -2.80%
2010-07-22 0 0.250 0.250 0.255 0.245 0.255 584,000 147,296 0.2522 0.250 0.250 0.255 0.245 0.255 584,000 0.2522 -1.96%
2010-07-21 0 0.255 0.241 0.255 0.248 0.255 616,000 154,064 0.2501 0.255 0.241 0.255 0.248 0.255 616,000 0.2501 2.82%
2010-07-20 0 0.248 0.239 0.248 0.245 0.250 392,000 96,504 0.2462 0.248 0.239 0.248 0.245 0.250 392,000 0.2462 1.64%
2010-07-19 0 0.244 0.232 0.244 0.230 0.244 880,000 209,032 0.2375 0.244 0.232 0.244 0.230 0.244 880,000 0.2375 1.67%
2010-07-16 0 0.240 0.232 0.240 0.245 0.245 392,000 96,040 0.2450 0.240 0.232 0.240 0.245 0.245 392,000 0.2450 -3.61%
2010-07-15 0 0.249 0.241 0.249 0.231 0.250 1,176,000 284,184 0.2417 0.249 0.241 0.249 0.231 0.250 1,176,000 0.2417 8.26%
2010-07-14 0 0.230 0.230 0.238 0.220 0.235 936,000 217,112 0.2320 0.230 0.230 0.238 0.220 0.235 936,000 0.2320 4.55%
2010-07-13 0 0.220 0.220 0.231 0.216 0.235 2,440,000 555,608 0.2277 0.220 0.220 0.231 0.216 0.235 2,440,000 0.2277 1.85%
2010-07-12 0 0.216 0.214 0.216 0.211 0.218 264,000 56,704 0.2148 0.216 0.214 0.216 0.211 0.218 264,000 0.2148 -0.46%
2010-07-09 0 0.217 0.216 0.217 0.210 0.217 2,040,000 439,344 0.2154 0.217 0.216 0.217 0.210 0.217 2,040,000 0.2154 0.00%
2010-07-08 0 0.217 0.208 0.218 0.210 0.217 1,192,000 252,288 0.2117 0.217 0.208 0.218 0.210 0.217 1,192,000 0.2117 0.00%
2010-07-07 0 0.217 0.210 0.219 0.217 0.217 112,000 24,304 0.2170 0.217 0.210 0.219 0.217 0.217 112,000 0.2170 0.00%
2010-07-06 0 0.217 0.212 0.217 0.205 0.224 480,000 100,520 0.2094 0.217 0.212 0.217 0.205 0.224 480,000 0.2094 5.85%
2010-07-05 0 0.205 0.201 0.209 0.200 0.209 272,000 56,112 0.2063 0.205 0.201 0.209 0.200 0.209 272,000 0.2063 0.00%
2010-07-02 0 0.205 0.202 0.212 0.201 0.211 992,000 203,664 0.2053 0.205 0.202 0.212 0.201 0.211 992,000 0.2053 -8.89%
2010-06-30 0 0.225 0.220 0.234 0.225 0.234 128,000 28,872 0.2256 0.225 0.220 0.234 0.225 0.234 128,000 0.2256 1.81%
2010-06-29 0 0.221 0.221 0.230 0.217 0.230 352,000 78,960 0.2243 0.221 0.221 0.230 0.217 0.230 352,000 0.2243 -5.96%
2010-06-28 0 0.235 0.224 0.235 0.235 0.235 280,000 65,800 0.2350 0.235 0.224 0.235 0.235 0.235 280,000 0.2350 -1.67%
2010-06-25 0 0.239 0.239 0.246 0.239 0.247 1,032,000 248,520 0.2408 0.239 0.239 0.246 0.239 0.247 1,032,000 0.2408 -0.42%
2010-06-24 0 0.240 0.240 0.250 0.239 0.250 680,000 163,776 0.2408 0.240 0.240 0.250 0.239 0.250 680,000 0.2408 -0.83%
2010-06-23 0 0.242 0.240 0.248 0.242 0.250 224,000 55,680 0.2486 0.242 0.240 0.248 0.242 0.250 224,000 0.2486 0.00%
2010-06-22 0 0.242 0.240 0.242 0.240 0.247 1,320,000 321,264 0.2434 0.242 0.240 0.242 0.240 0.247 1,320,000 0.2434 -2.42%
2010-06-21 0 0.248 0.245 0.248 0.232 0.250 5,328,000 1,294,256 0.2429 0.248 0.245 0.248 0.232 0.250 5,328,000 0.2429 6.44%
2010-06-18 0 0.233 0.229 0.234 0.225 0.233 872,000 201,224 0.2308 0.233 0.229 0.234 0.225 0.233 872,000 0.2308 4.02%
2010-06-17 0 0.224 0.215 0.225 0.211 0.224 4,064,000 883,608 0.2174 0.224 0.215 0.225 0.211 0.224 4,064,000 0.2174 0.45%
2010-06-15 0 0.223 0.223 0.226 0.218 0.238 2,536,000 575,192 0.2268 0.223 0.223 0.226 0.218 0.238 2,536,000 0.2268 -6.30%
2010-06-14 0 0.238 0.234 0.238 0.232 0.241 3,456,000 820,216 0.2373 0.238 0.234 0.238 0.232 0.241 3,456,000 0.2373 -3.64%
2010-06-11 0 0.247 0.242 0.247 0.242 0.250 664,000 163,192 0.2458 0.247 0.242 0.247 0.242 0.250 664,000 0.2458 -0.40%
2010-06-10 0 0.248 0.248 0.250 0.246 0.250 816,000 202,680 0.2484 0.248 0.248 0.250 0.246 0.250 816,000 0.2484 -0.40%
2010-06-09 0 0.249 0.245 0.249 0.245 0.250 1,020,000 253,852 0.2489 0.249 0.245 0.249 0.245 0.250 1,020,000 0.2489 -0.40%
2010-06-08 0 0.250 0.243 0.250 0.249 0.250 744,000 185,976 0.2500 0.250 0.243 0.250 0.249 0.250 744,000 0.2500 0.00%
2010-06-07 0 0.250 0.241 0.250 0.240 0.260 992,000 245,696 0.2477 0.250 0.241 0.250 0.240 0.260 992,000 0.2477 1.21%
2010-06-04 0 0.247 0.247 0.248 0.242 0.249 576,000 140,328 0.2436 0.247 0.247 0.248 0.242 0.249 576,000 0.2436 -0.40%
2010-06-03 0 0.248 0.245 0.248 0.242 0.250 1,488,000 365,304 0.2455 0.248 0.245 0.248 0.242 0.250 1,488,000 0.2455 -2.75%
2010-06-02 0 0.255 0.249 0.255 0.249 0.255 5,008,000 1,269,424 0.2535 0.255 0.249 0.255 0.249 0.255 5,008,000 0.2535 2.00%
2010-06-01 0 0.250 0.245 0.250 0.244 0.250 488,000 121,024 0.2480 0.250 0.245 0.250 0.244 0.250 488,000 0.2480 0.00%
2010-05-31 0 0.250 0.246 0.250 0.248 0.260 1,808,000 451,936 0.2500 0.250 0.246 0.250 0.248 0.260 1,808,000 0.2500 -3.85%
2010-05-28 0 0.260 0.255 0.260 0.255 0.270 1,992,000 521,200 0.2616 0.260 0.255 0.260 0.255 0.270 1,992,000 0.2616 1.96%
2010-05-27 0 0.255 0.255 0.260 0.240 0.260 1,176,000 293,152 0.2493 0.255 0.255 0.260 0.240 0.260 1,176,000 0.2493 -1.92%
2010-05-26 0 0.260 0.249 0.260 0.240 0.260 1,408,000 357,080 0.2536 0.260 0.249 0.260 0.240 0.260 1,408,000 0.2536 1.96%
2010-05-25 0 0.255 0.250 0.255 0.250 0.275 7,208,000 1,875,360 0.2602 0.255 0.250 0.255 0.250 0.275 7,208,000 0.2602 -7.27%
2010-05-24 0 0.275 0.265 0.275 0.255 0.275 1,320,000 346,120 0.2622 0.275 0.265 0.275 0.255 0.275 1,320,000 0.2622 5.77%
2010-05-20 0 0.260 0.250 0.260 0.250 0.275 2,952,000 770,160 0.2609 0.260 0.250 0.260 0.250 0.275 2,952,000 0.2609 -7.14%
2010-05-19 0 0.280 0.275 0.280 0.265 0.280 9,528,000 2,580,040 0.2708 0.280 0.275 0.280 0.265 0.280 9,528,000 0.2708 0.00%
2010-05-18 0 0.280 0.275 0.285 0.260 0.290 1,472,000 412,320 0.2801 0.280 0.275 0.285 0.260 0.290 1,472,000 0.2801 -1.75%
2010-05-17 0 0.285 0.280 0.285 0.280 0.295 1,632,000 461,760 0.2829 0.285 0.280 0.285 0.280 0.295 1,632,000 0.2829 -3.39%
2010-05-14 0 0.295 0.285 0.300 0.275 0.300 1,848,000 531,440 0.2876 0.295 0.285 0.300 0.275 0.300 1,848,000 0.2876 -1.67%
2010-05-13 0 0.300 0.290 0.305 0.280 0.305 4,424,000 1,313,120 0.2968 0.300 0.290 0.305 0.280 0.305 4,424,000 0.2968 5.26%
2010-05-12 0 0.285 0.285 0.290 0.285 0.295 816,000 234,760 0.2877 0.285 0.285 0.290 0.285 0.295 816,000 0.2877 -1.72%
2010-05-11 0 0.290 0.290 0.295 0.285 0.300 5,568,000 1,627,200 0.2922 0.290 0.290 0.295 0.285 0.300 5,568,000 0.2922 -3.33%
2010-05-10 0 0.300 0.300 0.305 0.295 0.315 1,584,000 476,640 0.3009 0.300 0.300 0.305 0.295 0.315 1,584,000 0.3009 -1.64%
2010-05-07 0 0.305 0.300 0.305 0.290 0.305 4,288,000 1,263,400 0.2946 0.305 0.300 0.305 0.290 0.305 4,288,000 0.2946 1.67%
2010-05-06 0 0.300 0.300 0.310 0.290 0.305 6,520,000 1,937,480 0.2972 0.300 0.300 0.310 0.290 0.305 6,520,000 0.2972 3.45%
2010-05-05 0 0.290 0.290 0.300 0.290 0.310 4,040,000 1,191,960 0.2950 0.290 0.290 0.300 0.290 0.310 4,040,000 0.2950 -4.92%
2010-05-04 0 0.305 0.300 0.305 0.300 0.315 4,472,000 1,366,920 0.3057 0.305 0.300 0.305 0.300 0.315 4,472,000 0.3057 0.00%
2010-05-03 0 0.305 0.300 0.305 0.290 0.320 5,608,000 1,673,000 0.2983 0.305 0.300 0.305 0.290 0.320 5,608,000 0.2983 -4.69%
2010-04-30 0 0.320 0.320 0.325 0.300 0.345 5,760,000 1,856,680 0.3223 0.320 0.320 0.325 0.300 0.345 5,760,000 0.3223 -5.88%
2010-04-29 0 0.340 0.335 0.345 0.330 0.350 1,984,000 673,160 0.3393 0.340 0.335 0.345 0.330 0.350 1,984,000 0.3393 -2.86%
2010-04-28 0 0.350 0.340 0.350 0.335 0.350 1,952,000 665,680 0.3410 0.350 0.340 0.350 0.335 0.350 1,952,000 0.3410 1.45%
2010-04-27 0 0.345 0.335 0.350 0.340 0.360 9,640,000 3,345,720 0.3471 0.345 0.335 0.350 0.340 0.360 9,640,000 0.3471 -4.17%
2010-04-26 0 0.360 0.360 0.365 0.360 0.380 2,520,000 934,800 0.3710 0.360 0.360 0.365 0.360 0.380 2,520,000 0.3710 -5.26%
2010-04-23 0 0.380 0.370 0.380 0.365 0.380 4,040,000 1,504,920 0.3725 0.380 0.370 0.380 0.365 0.380 4,040,000 0.3725 0.00%
2010-04-22 0 0.380 0.375 0.385 0.360 0.385 3,568,000 1,352,640 0.3791 0.380 0.375 0.385 0.360 0.385 3,568,000 0.3791 1.33%
2010-04-21 0 0.375 0.375 0.380 0.355 0.375 2,624,000 956,720 0.3646 0.375 0.375 0.380 0.355 0.375 2,624,000 0.3646 7.14%
2010-04-20 0 0.350 0.345 0.350 0.345 0.350 5,064,000 1,769,240 0.3494 0.350 0.345 0.350 0.345 0.350 5,064,000 0.3494 -2.78%
2010-04-19 0 0.360 0.360 0.365 0.355 0.375 7,880,000 2,867,520 0.3639 0.360 0.360 0.365 0.355 0.375 7,880,000 0.3639 -4.00%
2010-04-16 0 0.375 0.375 0.380 0.375 0.385 3,552,000 1,342,520 0.3780 0.375 0.375 0.380 0.375 0.385 3,552,000 0.3780 -1.32%
2010-04-15 0 0.380 0.380 0.390 0.375 0.395 2,860,000 1,107,980 0.3874 0.380 0.380 0.390 0.375 0.395 2,860,000 0.3874 -2.56%
2010-04-14 0 0.390 0.385 0.390 0.375 0.395 3,360,000 1,288,640 0.3835 0.390 0.385 0.390 0.375 0.395 3,360,000 0.3835 2.63%
2010-04-13 0 0.380 0.375 0.380 0.370 0.380 5,032,000 1,888,960 0.3754 0.380 0.375 0.380 0.370 0.380 5,032,000 0.3754 0.00%
2010-04-12 0 0.380 0.380 0.385 0.380 0.405 12,704,000 4,985,360 0.3924 0.380 0.380 0.385 0.380 0.405 12,704,000 0.3924 -5.00%
2010-04-09 0 0.400 0.395 0.400 0.395 0.405 4,824,000 1,931,440 0.4004 0.400 0.395 0.400 0.395 0.405 4,824,000 0.4004 -1.23%
2010-04-08 0 0.405 0.400 0.405 0.395 0.410 5,024,000 2,008,680 0.3998 0.405 0.400 0.405 0.395 0.410 5,024,000 0.3998 -1.22%
2010-04-07 0 0.410 0.410 0.415 0.405 0.415 6,224,000 2,530,880 0.4066 0.410 0.410 0.415 0.405 0.415 6,224,000 0.4066 1.23%
2010-04-01 0 0.405 0.410 0.415 0.400 0.415 5,920,000 2,418,160 0.4085 0.405 0.410 0.415 0.400 0.415 5,920,000 0.4085 -1.22%
2010-03-31 0 0.410 0.410 0.415 0.400 0.420 9,792,000 4,005,400 0.4090 0.410 0.410 0.415 0.400 0.420 9,792,000 0.4090 -2.38%
2010-03-30 0 0.420 0.415 0.425 0.415 0.425 7,096,000 2,966,800 0.4181 0.420 0.415 0.425 0.415 0.425 7,096,000 0.4181 -2.33%
2010-03-29 0 0.430 0.430 0.435 0.410 0.440 13,176,000 5,660,000 0.4296 0.430 0.430 0.435 0.410 0.440 13,176,000 0.4296 4.88%
2010-03-26 0 0.410 0.410 0.415 0.405 0.420 6,848,000 2,820,400 0.4119 0.410 0.410 0.415 0.405 0.420 6,848,000 0.4119 -2.38%
2010-03-25 0 0.420 0.420 0.425 0.415 0.440 10,504,000 4,486,120 0.4271 0.420 0.420 0.425 0.415 0.440 10,504,000 0.4271 -2.33%
2010-03-24 0 0.430 0.425 0.430 0.410 0.435 20,208,000 8,581,640 0.4247 0.430 0.425 0.430 0.410 0.435 20,208,000 0.4247 4.88%
2010-03-23 0 0.410 0.410 0.415 0.410 0.420 3,848,000 1,589,040 0.4130 0.410 0.410 0.415 0.410 0.420 3,848,000 0.4130 0.00%
2010-03-22 0 0.410 0.410 0.415 0.405 0.415 4,856,000 2,002,000 0.4123 0.410 0.410 0.415 0.405 0.415 4,856,000 0.4123 1.23%
2010-03-19 0 0.405 0.405 0.410 0.395 0.410 9,904,000 4,001,080 0.4040 0.405 0.405 0.410 0.395 0.410 9,904,000 0.4040 0.00%
2010-03-18 0 0.405 0.405 0.410 0.400 0.425 9,864,000 4,007,810 0.4063 0.405 0.405 0.410 0.400 0.425 9,864,000 0.4063 -4.71%
2010-03-17 0 0.425 0.420 0.425 0.410 0.440 9,384,000 3,968,120 0.4229 0.425 0.420 0.425 0.410 0.440 9,384,000 0.4229 3.66%
2010-03-16 0 0.410 0.410 0.415 0.405 0.415 6,720,000 2,755,080 0.4100 0.410 0.410 0.415 0.405 0.415 6,720,000 0.4100 0.00%
2010-03-15 0 0.410 0.405 0.410 0.405 0.410 4,400,000 1,789,800 0.4068 0.410 0.405 0.410 0.405 0.410 4,400,000 0.4068 0.00%
2010-03-12 0 0.410 0.410 0.415 0.390 0.420 12,960,000 5,255,160 0.4055 0.410 0.410 0.415 0.390 0.420 12,960,000 0.4055 -2.38%
2010-03-11 0 0.420 0.420 0.425 0.415 0.450 14,296,000 6,061,280 0.4240 0.420 0.420 0.425 0.415 0.450 14,296,000 0.4240 -6.67%
2010-03-10 0 0.450 0.445 0.450 0.430 0.450 3,208,000 1,410,320 0.4396 0.450 0.445 0.450 0.430 0.450 3,208,000 0.4396 1.12%
2010-03-09 0 0.445 0.435 0.445 0.430 0.445 5,624,000 2,448,120 0.4353 0.445 0.435 0.445 0.430 0.445 5,624,000 0.4353 0.00%
2010-03-08 0 0.445 0.440 0.445 0.440 0.460 5,496,000 2,483,680 0.4519 0.445 0.440 0.445 0.440 0.460 5,496,000 0.4519 -2.20%
2010-03-05 0 0.455 0.450 0.455 0.430 0.460 15,432,000 6,807,280 0.4411 0.455 0.450 0.455 0.430 0.460 15,432,000 0.4411 5.81%
2010-03-04 0 0.430 0.425 0.430 0.425 0.440 5,040,000 2,169,640 0.4305 0.430 0.425 0.430 0.425 0.440 5,040,000 0.4305 -1.15%
2010-03-03 0 0.435 0.430 0.435 0.425 0.450 7,272,000 3,168,720 0.4357 0.435 0.430 0.435 0.425 0.450 7,272,000 0.4357 0.00%
2010-03-02 0 0.435 0.430 0.435 0.425 0.460 7,416,000 3,272,240 0.4412 0.435 0.430 0.435 0.425 0.460 7,416,000 0.4412 -4.40%
2010-03-01 0 0.455 0.455 0.460 0.445 0.465 14,040,000 6,399,400 0.4558 0.455 0.455 0.460 0.445 0.465 14,040,000 0.4558 -1.09%
2010-02-26 0 0.460 0.455 0.460 0.430 0.460 39,488,000 17,673,560 0.4476 0.460 0.455 0.460 0.430 0.460 39,488,000 0.4476 9.52%
2010-02-25 0 0.420 0.420 0.425 0.390 0.425 9,856,000 3,995,400 0.4054 0.420 0.420 0.425 0.390 0.425 9,856,000 0.4054 2.44%
2010-02-24 0 0.410 0.410 0.415 0.385 0.410 1,128,000 459,160 0.4071 0.410 0.410 0.415 0.385 0.410 1,128,000 0.4071 2.50%
2010-02-23 0 0.400 0.400 0.405 0.390 0.400 4,648,000 1,827,960 0.3933 0.400 0.400 0.405 0.390 0.400 4,648,000 0.3933 -2.44%
2010-02-22 0 0.410 0.400 0.410 0.400 0.420 2,976,000 1,202,800 0.4042 0.410 0.400 0.410 0.400 0.420 2,976,000 0.4042 -1.20%
2010-02-19 0 0.415 0.410 0.415 0.400 0.415 984,000 402,200 0.4087 0.415 0.410 0.415 0.400 0.415 984,000 0.4087 -1.19%
2010-02-18 0 0.420 0.420 0.425 0.420 0.430 576,000 242,200 0.4205 0.420 0.420 0.425 0.420 0.430 576,000 0.4205 -1.18%
2010-02-17 0 0.425 0.415 0.425 0.410 0.435 4,608,000 1,918,880 0.4164 0.425 0.415 0.425 0.410 0.435 4,608,000 0.4164 -1.16%
2010-02-12 0 0.430 0.415 0.430 0.410 0.440 2,560,000 1,083,720 0.4233 0.430 0.415 0.430 0.410 0.440 2,560,000 0.4233 0.00%
2010-02-11 0 0.430 0.420 0.435 0.415 0.430 1,168,000 495,440 0.4242 0.430 0.420 0.435 0.415 0.430 1,168,000 0.4242 2.38%
2010-02-10 0 0.420 0.415 0.425 0.410 0.425 5,048,000 2,094,440 0.4149 0.420 0.415 0.425 0.410 0.425 5,048,000 0.4149 1.20%
2010-02-09 0 0.415 0.415 0.420 0.415 0.440 1,955,000 829,535 0.4243 0.415 0.415 0.420 0.415 0.440 1,955,000 0.4243 -3.49%
2010-02-08 0 0.430 0.430 0.435 0.430 0.440 1,448,000 630,960 0.4357 0.430 0.430 0.435 0.430 0.440 1,448,000 0.4357 0.00%
2010-02-05 0 0.430 0.425 0.440 0.430 0.445 2,800,000 1,218,560 0.4352 0.430 0.425 0.440 0.430 0.445 2,800,000 0.4352 -6.52%
2010-02-04 0 0.460 0.455 0.465 0.455 0.465 602,000 276,590 0.4595 0.460 0.455 0.465 0.455 0.465 602,000 0.4595 -2.13%
2010-02-03 0 0.470 0.465 0.470 0.440 0.490 9,304,000 4,341,880 0.4667 0.470 0.465 0.470 0.440 0.490 9,304,000 0.4667 -2.08%
2010-02-02 0 0.480 0.475 0.480 0.470 0.485 2,696,000 1,279,480 0.4746 0.480 0.475 0.480 0.470 0.485 2,696,000 0.4746 0.00%
2010-02-01 0 0.480 0.480 0.485 0.460 0.490 1,472,000 699,680 0.4753 0.480 0.480 0.485 0.460 0.490 1,472,000 0.4753 -3.03%
2010-01-29 0 0.495 0.485 0.500 0.450 0.495 9,472,000 4,546,920 0.4800 0.495 0.485 0.500 0.450 0.495 9,472,000 0.4800 2.06%
2010-01-28 0 0.485 0.485 0.490 0.475 0.490 4,368,000 2,107,840 0.4826 0.485 0.485 0.490 0.475 0.490 4,368,000 0.4826 3.19%
2010-01-27 0 0.470 0.470 0.475 0.470 0.530 18,816,000 9,349,240 0.4969 0.470 0.470 0.475 0.470 0.530 18,816,000 0.4969 -4.08%
2010-01-26 0 0.490 0.490 0.495 0.475 0.520 15,568,000 7,541,040 0.4844 0.490 0.490 0.495 0.475 0.520 15,568,000 0.4844 -3.92%
2010-01-25 0 0.510 0.500 0.510 0.485 0.530 24,952,000 12,621,720 0.5058 0.510 0.500 0.510 0.485 0.530 24,952,000 0.5058 5.15%
2010-01-22 0 0.485 0.480 0.485 0.470 0.530 157,104,000 77,690,320 0.4945 0.485 0.480 0.485 0.470 0.530 157,104,000 0.4945 -10.19%
2010-01-21 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2010-01-20 0 0.540 0.540 0.550 0.495 0.580 46,596,000 25,468,160 0.5466 0.540 0.540 0.550 0.495 0.580 46,596,000 0.5466 9.09%
2010-01-19 0 0.495 0.490 0.495 0.455 0.495 9,136,000 4,329,560 0.4739 0.495 0.490 0.495 0.455 0.495 9,136,000 0.4739 8.79%
2010-01-18 0 0.455 0.455 0.460 0.430 0.460 2,416,000 1,092,320 0.4521 0.455 0.455 0.460 0.430 0.460 2,416,000 0.4521 3.41%
2010-01-15 0 0.440 0.440 0.455 0.435 0.460 2,720,000 1,210,720 0.4451 0.440 0.440 0.455 0.435 0.460 2,720,000 0.4451 -3.30%
2010-01-14 0 0.455 0.455 0.460 0.440 0.480 8,344,000 3,834,240 0.4595 0.455 0.455 0.460 0.440 0.480 8,344,000 0.4595 1.11%
2010-01-13 0 0.450 0.445 0.450 0.430 0.450 3,568,000 1,553,920 0.4355 0.450 0.445 0.450 0.430 0.450 3,568,000 0.4355 0.00%
2010-01-12 0 0.450 0.445 0.450 0.410 0.460 5,376,000 2,313,920 0.4304 0.450 0.445 0.450 0.410 0.460 5,376,000 0.4304 4.65%
2010-01-11 0 0.430 0.425 0.430 0.410 0.440 2,600,000 1,103,000 0.4242 0.430 0.425 0.430 0.410 0.440 2,600,000 0.4242 -2.27%
2010-01-08 0 0.440 0.430 0.440 0.430 0.445 1,696,000 739,040 0.4358 0.440 0.430 0.440 0.430 0.445 1,696,000 0.4358 0.00%
2010-01-07 0 0.440 0.425 0.440 0.420 0.450 2,648,000 1,157,720 0.4372 0.440 0.425 0.440 0.420 0.450 2,648,000 0.4372 -3.30%
2010-01-06 0 0.455 0.445 0.455 0.445 0.465 2,608,000 1,176,920 0.4513 0.455 0.445 0.455 0.445 0.465 2,608,000 0.4513 0.00%
2010-01-05 0 0.455 0.450 0.455 0.420 0.470 6,512,000 2,925,520 0.4493 0.455 0.450 0.455 0.420 0.470 6,512,000 0.4493 5.81%
2010-01-04 0 0.430 0.415 0.430 0.415 0.440 3,232,000 1,397,000 0.4322 0.430 0.415 0.430 0.415 0.440 3,232,000 0.4322 1.18%
2009-12-31 0 0.425 0.425 0.430 0.420 0.430 1,090,000 461,160 0.4231 0.425 0.425 0.430 0.420 0.430 1,090,000 0.4231 -1.16%
2009-12-30 0 0.430 0.420 0.430 0.420 0.435 1,312,000 557,600 0.4250 0.430 0.420 0.430 0.420 0.435 1,312,000 0.4250 1.18%
2009-12-29 0 0.425 0.420 0.430 0.400 0.425 2,768,000 1,141,840 0.4125 0.425 0.420 0.430 0.400 0.425 2,768,000 0.4125 0.00%
2009-12-28 0 0.425 0.420 0.425 0.415 0.440 3,832,000 1,634,360 0.4265 0.425 0.420 0.425 0.415 0.440 3,832,000 0.4265 -1.16%
2009-12-24 0 0.430 0.425 0.430 0.410 0.440 1,424,000 608,800 0.4275 0.430 0.425 0.430 0.410 0.440 1,424,000 0.4275 3.61%
2009-12-23 0 0.415 0.410 0.430 0.415 0.440 2,104,000 902,600 0.4290 0.415 0.410 0.430 0.415 0.440 2,104,000 0.4290 1.22%
2009-12-22 0 0.410 0.410 0.430 0.410 0.440 1,648,000 695,080 0.4218 0.410 0.410 0.430 0.410 0.440 1,648,000 0.4218 -4.65%
2009-12-21 0 0.430 0.420 0.430 0.415 0.440 1,496,000 635,280 0.4247 0.430 0.420 0.430 0.415 0.440 1,496,000 0.4247 0.00%
2009-12-18 0 0.430 0.415 0.430 0.410 0.440 1,616,000 672,080 0.4159 0.430 0.415 0.430 0.410 0.440 1,616,000 0.4159 -1.15%
2009-12-17 0 0.435 0.430 0.435 0.430 0.460 4,424,000 1,957,880 0.4426 0.435 0.430 0.435 0.430 0.460 4,424,000 0.4426 -3.33%
2009-12-16 0 0.450 0.445 0.460 0.450 0.475 6,040,000 2,762,440 0.4574 0.450 0.445 0.460 0.450 0.475 6,040,000 0.4574 -1.10%
2009-12-15 0 0.455 0.455 0.465 0.440 0.485 5,972,000 2,707,400 0.4533 0.455 0.455 0.465 0.440 0.485 5,972,000 0.4533 -4.21%
2009-12-14 0 0.475 0.475 0.485 0.470 0.490 4,152,000 1,992,000 0.4798 0.475 0.475 0.485 0.470 0.490 4,152,000 0.4798 -2.06%
2009-12-11 0 0.485 0.475 0.485 0.455 0.490 2,968,000 1,420,480 0.4786 0.485 0.475 0.485 0.455 0.490 2,968,000 0.4786 1.04%
2009-12-10 0 0.480 0.475 0.480 0.450 0.490 4,016,000 1,886,720 0.4698 0.480 0.475 0.480 0.450 0.490 4,016,000 0.4698 1.05%
2009-12-09 0 0.475 0.475 0.480 0.470 0.520 12,000,000 5,901,200 0.4918 0.475 0.475 0.480 0.470 0.520 12,000,000 0.4918 -6.86%
2009-12-08 0 0.510 0.510 0.520 0.440 0.530 38,320,000 19,082,840 0.4980 0.510 0.510 0.520 0.440 0.530 38,320,000 0.4980 13.33%
2009-12-07 0 0.450 0.445 0.450 0.435 0.480 7,242,000 3,302,760 0.4561 0.450 0.445 0.450 0.435 0.480 7,242,000 0.4561 2.27%
2009-12-04 0 0.440 0.440 0.445 0.435 0.460 11,928,000 5,357,400 0.4491 0.440 0.440 0.445 0.435 0.460 11,928,000 0.4491 1.15%
2009-12-03 0 0.435 0.430 0.435 0.400 0.445 6,372,000 2,692,720 0.4226 0.435 0.430 0.435 0.400 0.445 6,372,000 0.4226 2.35%
2009-12-02 0 0.425 0.420 0.425 0.415 0.450 12,496,000 5,342,800 0.4276 0.425 0.420 0.425 0.415 0.450 12,496,000 0.4276 -4.49%
2009-12-01 0 0.445 0.440 0.445 0.440 0.475 14,152,000 6,370,000 0.4501 0.445 0.440 0.445 0.440 0.475 14,152,000 0.4501 -4.30%
2009-11-30 0 0.465 0.460 0.465 0.450 0.500 9,376,000 4,443,880 0.4740 0.465 0.460 0.465 0.450 0.500 9,376,000 0.4740 -2.11%
2009-11-27 0 0.475 0.475 0.480 0.440 0.495 10,336,000 4,933,360 0.4773 0.475 0.475 0.480 0.440 0.495 10,336,000 0.4773 -1.04%
2009-11-26 0 0.480 0.475 0.485 0.455 0.530 20,344,000 9,898,160 0.4865 0.480 0.475 0.485 0.455 0.530 20,344,000 0.4865 -9.43%
2009-11-25 0 0.530 0.520 0.530 0.410 0.560 86,760,000 44,732,400 0.5156 0.530 0.520 0.530 0.410 0.560 86,760,000 0.5156 29.27%
2009-11-24 0 0.410 0.410 0.420 0.340 0.430 16,136,000 6,105,320 0.3784 0.410 0.410 0.420 0.340 0.430 16,136,000 0.3784 17.14%
2009-11-23 0 0.350 0.350 0.355 0.330 0.360 5,352,000 1,847,040 0.3451 0.350 0.350 0.355 0.330 0.360 5,352,000 0.3451 11.11%
2009-11-20 0 0.315 0.315 0.320 0.300 0.340 6,504,000 2,054,160 0.3158 0.315 0.315 0.320 0.300 0.340 6,504,000 0.3158 -3.08%
2009-11-19 0 0.325 0.320 0.325 0.310 0.330 2,928,000 941,960 0.3217 0.325 0.320 0.325 0.310 0.330 2,928,000 0.3217 -4.41%
2009-11-18 0 0.340 0.330 0.340 0.325 0.350 6,632,000 2,218,080 0.3345 0.340 0.330 0.340 0.325 0.350 6,632,000 0.3345 0.00%
2009-11-17 0 0.340 0.340 0.345 0.340 0.350 6,032,000 2,081,120 0.3450 0.340 0.340 0.345 0.340 0.350 6,032,000 0.3450 -4.23%
2009-11-16 0 0.355 0.345 0.355 0.335 0.365 6,664,000 2,329,920 0.3496 0.355 0.345 0.355 0.335 0.365 6,664,000 0.3496 2.90%
2009-11-13 0 0.345 0.340 0.345 0.335 0.355 6,688,000 2,276,960 0.3405 0.345 0.340 0.345 0.335 0.355 6,688,000 0.3405 -1.43%
2009-11-12 0 0.350 0.345 0.360 0.350 0.370 7,584,000 2,728,440 0.3598 0.350 0.345 0.360 0.350 0.370 7,584,000 0.3598 -5.41%
2009-11-11 0 0.370 0.370 0.375 0.360 0.380 15,072,000 5,553,480 0.3685 0.370 0.370 0.375 0.360 0.380 15,072,000 0.3685 -2.63%
2009-11-10 0 0.380 0.375 0.380 0.345 0.400 15,096,000 5,695,440 0.3773 0.380 0.375 0.380 0.345 0.400 15,096,000 0.3773 11.76%
2009-11-09 0 0.340 0.340 0.350 0.325 0.430 41,896,000 15,416,680 0.3680 0.340 0.340 0.350 0.325 0.430 41,896,000 0.3680 -16.15%
2009-11-06 0 8.110 8.110 8.130 7.900 8.350 832,000 6,734,540 8.0944 0.405 0.405 0.407 0.395 0.418 16,640,000 0.4047 -1.70%
2009-11-05 0 8.250 8.260 8.360 7.900 8.600 751,200 6,108,840 8.1321 0.413 0.413 0.418 0.395 0.430 15,024,000 0.4066 -0.60%
2009-11-04 0 8.300 8.290 8.300 8.180 9.100 391,600 3,252,536 8.3058 0.415 0.414 0.415 0.409 0.455 7,832,000 0.4153 -5.14%
2009-11-03 0 8.750 8.620 8.750 8.420 9.300 700,800 6,096,228 8.6990 0.438 0.431 0.438 0.421 0.465 14,016,000 0.4349 -3.21%
2009-11-02 0 9.040 9.030 9.040 9.000 9.320 475,200 4,345,340 9.1442 0.452 0.451 0.452 0.450 0.466 9,504,000 0.4572 -1.31%
2009-10-30 0 9.160 9.160 9.180 9.060 9.800 1,400,400 13,021,612 9.2985 0.458 0.458 0.459 0.453 0.490 28,008,000 0.4649 -1.72%
2009-10-29 0 9.320 9.260 9.270 9.060 9.800 1,060,800 9,994,956 9.4221 0.466 0.463 0.464 0.453 0.490 21,216,000 0.4711 -1.58%
2009-10-28 0 9.470 9.440 9.470 9.340 10.20 2,688,400 26,192,516 9.7428 0.474 0.472 0.474 0.467 0.510 53,768,000 0.4871 -2.47%
2009-10-27 0 9.710 9.640 9.710 9.400 9.900 2,254,000 21,788,064 9.6664 0.486 0.482 0.486 0.470 0.495 45,080,000 0.4833 -0.82%
2009-10-23 0 9.790 9.780 9.790 9.790 10.24 2,965,200 29,662,284 10.004 0.489 0.489 0.489 0.489 0.512 59,304,000 0.5002 -0.51%
2009-10-22 0 9.840 9.760 9.840 9.660 10.60 3,884,000 38,011,016 9.7866 0.492 0.488 0.492 0.483 0.530 77,680,000 0.4893 0.92%
2009-10-21 0 9.750 9.740 9.750 9.570 10.02 4,170,000 40,922,184 9.8135 0.488 0.487 0.488 0.478 0.501 83,400,000 0.4907 0.52%
2009-10-20 0 9.700 9.640 9.690 9.220 9.860 1,818,400 17,539,204 9.6454 0.485 0.482 0.484 0.461 0.493 36,368,000 0.4823 2.21%
2009-10-19 0 9.490 9.480 9.520 9.000 9.600 1,011,200 9,442,064 9.3375 0.474 0.474 0.476 0.450 0.480 20,224,000 0.4669 1.61%
2009-10-16 0 9.340 9.360 9.390 9.220 9.640 944,600 8,828,840 9.3466 0.467 0.468 0.470 0.461 0.482 18,892,000 0.4673 -3.51%
2009-10-15 0 9.680 9.660 9.700 9.530 10.36 1,241,600 12,219,600 9.8418 0.484 0.483 0.485 0.476 0.518 24,832,000 0.4921 -4.54%
2009-10-14 0 10.14 10.10 10.14 9.980 10.42 807,200 8,202,552 10.162 0.507 0.505 0.507 0.499 0.521 16,144,000 0.5081 0.60%
2009-10-13 0 10.08 10.10 10.16 9.800 10.98 2,205,200 22,040,196 9.9946 0.504 0.505 0.508 0.490 0.549 44,104,000 0.4997 -5.62%
2009-10-12 0 10.68 10.66 10.68 10.60 11.30 635,600 6,832,600 10.750 0.534 0.533 0.534 0.530 0.565 12,712,000 0.5375 0.75%
2009-10-09 0 10.60 10.58 10.60 10.40 10.88 2,553,600 27,163,136 10.637 0.530 0.529 0.530 0.520 0.544 51,072,000 0.5319 0.38%
2009-10-08 0 10.56 10.54 10.56 9.930 11.20 3,602,400 37,845,416 10.506 0.528 0.527 0.528 0.497 0.560 72,048,000 0.5253 -2.58%
2009-10-07 0 10.84 10.80 10.86 10.00 10.90 4,764,000 50,125,280 10.522 0.542 0.540 0.543 0.500 0.545 95,280,000 0.5261 -0.18%
2009-10-06 0 10.86 10.84 10.86 10.64 11.30 4,756,400 51,693,320 10.868 0.543 0.542 0.543 0.532 0.565 95,128,000 0.5434 0.74%
2009-10-05 0 10.78 10.70 10.80 10.64 11.34 4,503,200 49,996,160 11.102 0.539 0.535 0.540 0.532 0.567 90,064,000 0.5551 -0.19%
2009-10-02 0 10.80 10.72 10.80 10.28 10.98 2,022,800 21,561,104 10.659 0.540 0.536 0.540 0.514 0.549 40,456,000 0.5330 6.09%
2009-09-30 0 10.18 10.16 10.20 10.06 11.78 4,181,800 45,499,584 10.880 0.509 0.508 0.510 0.503 0.589 83,636,000 0.5440 -10.07%
2009-09-29 0 11.32 11.32 11.34 10.66 12.08 4,952,400 55,231,488 11.153 0.566 0.566 0.567 0.533 0.604 99,048,000 0.5576 -3.25%
2009-09-28 0 11.70 11.74 11.88 10.50 11.88 3,748,400 41,549,384 11.085 0.585 0.587 0.594 0.525 0.594 74,968,000 0.5542 0.00%
2009-09-25 0 11.70 11.68 11.78 11.28 11.80 1,976,000 22,918,280 11.598 0.585 0.584 0.589 0.564 0.590 39,520,000 0.5799 0.17%
2009-09-24 0 11.68 11.64 11.68 11.24 11.84 2,368,400 27,413,488 11.575 0.584 0.582 0.584 0.562 0.592 47,368,000 0.5787 0.17%
2009-09-23 0 11.66 11.64 11.68 11.16 11.74 3,011,600 34,526,104 11.464 0.583 0.582 0.584 0.558 0.587 60,232,000 0.5732 2.46%
2009-09-22 0 11.38 11.38 11.40 10.86 11.64 2,830,800 31,725,928 11.207 0.569 0.569 0.570 0.543 0.582 56,616,000 0.5604 -1.04%
2009-09-21 0 11.50 11.44 11.50 11.32 11.70 1,194,400 13,734,296 11.499 0.575 0.572 0.575 0.566 0.585 23,888,000 0.5749 0.88%
2009-09-18 0 11.40 11.38 11.44 11.14 12.00 786,400 8,915,016 11.337 0.570 0.569 0.572 0.557 0.600 15,728,000 0.5668 0.35%
2009-09-17 0 11.36 11.34 11.36 11.06 12.38 2,373,400 27,390,384 11.541 0.568 0.567 0.568 0.553 0.619 47,468,000 0.5770 -1.22%
2009-09-16 0 11.50 11.50 11.52 10.60 11.66 2,622,600 29,912,040 11.406 0.575 0.575 0.576 0.530 0.583 52,452,000 0.5703 10.79%
2009-09-15 0 10.38 10.30 10.58 10.12 10.94 376,200 3,998,268 10.628 0.519 0.515 0.529 0.506 0.547 7,524,000 0.5314 3.80%
2009-09-14 0 10.00 9.970 10.00 9.640 10.26 1,560,000 15,438,324 9.8964 0.500 0.499 0.500 0.482 0.513 31,200,000 0.4948 -1.96%
2009-09-11 0 10.20 10.20 10.24 9.650 10.54 1,722,200 17,136,688 9.9505 0.510 0.510 0.512 0.482 0.527 34,444,000 0.4975 -1.35%
2009-09-10 0 10.34 10.34 10.36 10.16 10.90 1,498,800 15,975,688 10.659 0.517 0.517 0.518 0.508 0.545 29,976,000 0.5329 -1.90%
2009-09-09 0 10.54 10.50 10.54 9.880 11.06 3,384,400 34,634,152 10.234 0.527 0.525 0.527 0.494 0.553 67,688,000 0.5117 -4.70%
2009-09-08 0 11.06 11.06 11.20 10.76 11.40 2,943,200 32,454,840 11.027 0.553 0.553 0.560 0.538 0.570 58,864,000 0.5514 -1.25%
2009-09-07 0 11.20 11.12 11.20 10.88 11.68 4,068,000 45,515,704 11.189 0.560 0.556 0.560 0.544 0.584 81,360,000 0.5594 0.18%
2009-09-04 0 11.18 11.18 11.20 10.00 11.30 3,912,200 40,945,356 10.466 0.559 0.559 0.560 0.500 0.565 78,244,000 0.5233 11.58%
2009-09-03 0 10.02 10.02 10.04 8.750 10.04 3,105,200 29,379,120 9.4613 0.501 0.501 0.502 0.438 0.502 62,104,000 0.4731 12.58%
2009-09-02 0 8.900 8.960 8.970 8.210 9.360 4,185,800 36,389,982 8.6937 0.445 0.448 0.449 0.411 0.468 83,716,000 0.4347 1.83%
2009-09-01 0 8.740 8.700 8.820 8.480 8.950 2,014,800 17,560,784 8.7159 0.437 0.435 0.441 0.424 0.447 40,296,000 0.4358 1.16%
2009-08-31 0 8.640 8.640 8.650 7.660 8.750 2,828,000 23,622,464 8.3531 0.432 0.432 0.432 0.383 0.438 56,560,000 0.4177 12.65%
2009-08-28 0 7.670 7.750 7.760 7.200 8.100 4,568,200 34,132,608 7.4718 0.384 0.388 0.388 0.360 0.405 91,364,000 0.3736 -0.13%
2009-08-27 0 7.680 7.680 7.700 4.350 7.700 14,252,000 66,136,872 4.6405 0.384 0.384 0.385 0.217 0.385 285,040,000 0.2320 84.62%
2009-08-26 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2009-08-24 0 4.160 4.100 4.110 4.100 4.490 102,000 428,884 4.2047 0.208 0.205 0.206 0.205 0.224 2,040,000 0.2102 2.97%
2009-08-21 0 4.040 4.050 4.200 4.020 4.600 165,200 716,684 4.3383 0.202 0.203 0.210 0.201 0.230 3,304,000 0.2169 -7.76%
2009-08-20 0 4.380 4.330 4.560 4.300 4.600 167,600 763,596 4.5561 0.219 0.216 0.228 0.215 0.230 3,352,000 0.2278 -2.88%
2009-08-19 0 4.510 4.510 4.670 4.470 4.980 70,400 321,092 4.5610 0.226 0.226 0.234 0.223 0.249 1,408,000 0.2280 0.45%
2009-08-18 0 4.490 4.480 4.490 4.400 5.270 141,200 654,188 4.6331 0.224 0.224 0.224 0.220 0.263 2,824,000 0.2317 -7.99%
2009-08-17 0 4.880 4.820 5.050 4.700 5.150 454,000 2,259,972 4.9779 0.244 0.241 0.253 0.235 0.258 9,080,000 0.2489 -5.24%
2009-08-14 0 5.150 4.950 5.150 4.950 5.150 135,600 688,304 5.0760 0.258 0.247 0.258 0.247 0.258 2,712,000 0.2538 0.19%
2009-08-13 0 5.140 5.020 5.100 5.050 5.150 395,000 2,023,050 5.1216 0.257 0.251 0.255 0.253 0.258 7,900,000 0.2561 -0.19%
2009-08-12 0 5.150 5.150 5.190 4.830 5.190 249,600 1,260,592 5.0504 0.258 0.258 0.260 0.241 0.260 4,992,000 0.2525 6.63%
2009-08-11 0 4.830 4.830 4.990 4.800 5.000 56,000 275,440 4.9186 0.241 0.241 0.249 0.240 0.250 1,120,000 0.2459 -3.40%
2009-08-10 0 5.000 4.900 5.000 4.990 5.000 106,800 533,960 4.9996 0.250 0.245 0.250 0.249 0.250 2,136,000 0.2500 2.04%
2009-08-07 0 4.900 4.710 4.900 4.600 4.950 79,600 381,504 4.7928 0.245 0.236 0.245 0.230 0.247 1,592,000 0.2396 -1.61%
2009-08-06 0 4.980 4.800 5.000 4.800 5.030 136,000 668,692 4.9169 0.249 0.240 0.250 0.240 0.252 2,720,000 0.2458 -0.40%
2009-08-05 0 5.000 4.850 5.000 4.850 5.000 202,000 999,732 4.9492 0.250 0.242 0.250 0.242 0.250 4,040,000 0.2475 -1.57%
2009-08-04 0 5.080 5.080 5.150 4.460 5.500 1,131,200 5,690,312 5.0303 0.254 0.254 0.258 0.223 0.275 22,624,000 0.2515 15.19%
2009-08-03 0 4.410 4.250 4.420 4.120 4.500 164,000 697,832 4.2551 0.220 0.213 0.221 0.206 0.225 3,280,000 0.2128 7.04%
2009-07-31 0 4.120 4.120 4.180 4.010 4.180 100,000 407,500 4.0750 0.206 0.206 0.209 0.201 0.209 2,000,000 0.2038 3.00%
2009-07-30 0 4.000 4.050 4.100 4.000 4.000 120,000 480,000 4.0000 0.200 0.203 0.205 0.200 0.200 2,400,000 0.2000 -2.68%
2009-07-29 0 4.110 4.110 4.130 3.980 4.200 173,600 703,760 4.0539 0.206 0.206 0.207 0.199 0.210 3,472,000 0.2027 -1.67%
2009-07-28 0 4.180 4.150 4.200 3.960 4.190 202,400 837,824 4.1394 0.209 0.208 0.210 0.198 0.210 4,048,000 0.2070 0.48%
2009-07-27 0 4.160 4.120 4.160 4.160 4.220 55,200 230,072 4.1680 0.208 0.206 0.208 0.208 0.211 1,104,000 0.2084 -0.24%
2009-07-24 0 4.170 4.170 4.190 4.000 4.200 35,200 142,116 4.0374 0.209 0.209 0.210 0.200 0.210 704,000 0.2019 0.00%
2009-07-23 0 4.170 4.170 4.250 4.000 4.280 132,000 539,384 4.0862 0.209 0.209 0.213 0.200 0.214 2,640,000 0.2043 1.71%
2009-07-22 0 4.100 4.080 4.180 4.060 4.110 65,200 267,844 4.1080 0.205 0.204 0.209 0.203 0.206 1,304,000 0.2054 -0.73%
2009-07-21 0 4.130 4.230 4.240 4.100 4.230 78,000 320,516 4.1092 0.207 0.212 0.212 0.205 0.212 1,560,000 0.2055 1.72%
2009-07-20 0 4.060 4.080 4.100 4.020 4.060 7,200 29,184 4.0533 0.203 0.204 0.205 0.201 0.203 144,000 0.2027 0.00%
2009-07-17 0 4.060 4.060 4.070 4.000 4.070 24,000 96,140 4.0058 0.203 0.203 0.204 0.200 0.204 480,000 0.2003 2.01%
2009-07-16 0 3.980 3.980 4.020 3.950 4.050 48,800 194,924 3.9943 0.199 0.199 0.201 0.198 0.203 976,000 0.1997 0.51%
2009-07-15 0 3.960 3.960 3.970 3.720 3.950 41,600 159,464 3.8333 0.198 0.198 0.199 0.186 0.198 832,000 0.1917 2.59%
2009-07-14 0 3.860 3.910 3.920 3.780 3.900 193,600 736,432 3.8039 0.193 0.196 0.196 0.189 0.195 3,872,000 0.1902 -1.03%
2009-07-13 0 3.900 3.830 3.900 3.900 4.000 135,200 537,540 3.9759 0.195 0.191 0.195 0.195 0.200 2,704,000 0.1988 -4.41%
2009-07-10 0 4.080 4.000 4.080 4.000 4.100 21,200 86,644 4.0870 0.204 0.200 0.204 0.200 0.205 424,000 0.2043 2.00%
2009-07-09 0 4.000 4.000 4.050 4.000 4.080 18,000 72,032 4.0018 0.200 0.200 0.203 0.200 0.204 360,000 0.2001 0.25%
2009-07-08 0 3.990 3.900 3.990 3.990 4.000 4,800 19,172 3.9942 0.200 0.195 0.200 0.200 0.200 96,000 0.1997 0.00%
2009-07-07 0 3.990 3.990 4.000 3.880 4.010 43,700 171,349 3.9210 0.200 0.200 0.200 0.194 0.201 874,000 0.1961 -0.50%
2009-07-06 0 4.010 4.000 4.010 4.010 4.120 241,200 978,288 4.0559 0.201 0.200 0.201 0.201 0.206 4,824,000 0.2028 -2.20%
2009-07-03 0 4.100 4.050 4.100 3.800 4.100 107,200 428,668 3.9988 0.205 0.203 0.205 0.190 0.205 2,144,000 0.1999 2.50%
2009-07-02 0 4.000 3.980 4.000 4.000 4.220 486,800 2,003,088 4.1148 0.200 0.199 0.200 0.200 0.211 9,736,000 0.2057 -3.15%
2009-06-30 0 4.130 4.130 4.230 4.110 4.280 61,600 256,456 4.1632 0.207 0.207 0.212 0.206 0.214 1,232,000 0.2082 -3.50%
2009-06-29 0 4.280 4.200 4.280 4.200 4.300 17,600 74,280 4.2205 0.214 0.210 0.214 0.210 0.215 352,000 0.2110 -0.47%
2009-06-26 0 4.300 4.300 4.390 4.290 4.290 10,000 42,900 4.2900 0.215 0.215 0.219 0.214 0.214 200,000 0.2145 2.63%
2009-06-25 0 4.190 4.190 4.390 4.130 4.400 56,400 236,468 4.1927 0.210 0.210 0.219 0.207 0.220 1,128,000 0.2096 -5.20%
2009-06-24 0 4.420 4.420 4.440 4.350 4.440 121,200 533,704 4.4035 0.221 0.221 0.222 0.217 0.222 2,424,000 0.2202 -1.56%
2009-06-23 0 4.490 4.490 4.500 4.100 4.300 65,543 274,037 4.1810 0.224 0.224 0.225 0.205 0.215 1,310,860 0.2091 4.42%
2009-06-22 0 4.300 4.150 4.490 4.040 4.500 34,800 147,456 4.2372 0.215 0.208 0.224 0.202 0.225 696,000 0.2119 -3.37%
2009-06-19 0 4.450 4.260 4.500 4.250 4.450 64,000 274,992 4.2968 0.222 0.213 0.225 0.213 0.222 1,280,000 0.2148 3.97%
2009-06-18 0 4.280 4.210 4.280 4.280 4.500 93,600 405,308 4.3302 0.214 0.211 0.214 0.214 0.225 1,872,000 0.2165 -4.89%
2009-06-17 0 4.500 4.270 4.700 4.220 4.500 72,000 321,148 4.4604 0.225 0.213 0.235 0.211 0.225 1,440,000 0.2230 2.04%
2009-06-16 0 4.410 4.210 4.490 4.380 4.600 17,200 76,044 4.4212 0.220 0.211 0.224 0.219 0.230 344,000 0.2211 -3.71%
2009-06-15 0 4.580 4.450 4.600 4.430 4.600 35,200 159,540 4.5324 0.229 0.222 0.230 0.221 0.230 704,000 0.2266 0.00%
2009-06-12 0 4.580 4.450 4.580 4.550 4.580 52,800 241,704 4.5777 0.229 0.222 0.229 0.228 0.229 1,056,000 0.2289 -0.43%
2009-06-11 0 4.600 4.480 4.600 4.500 4.650 274,400 1,264,296 4.6075 0.230 0.224 0.230 0.225 0.233 5,488,000 0.2304 -1.08%
2009-06-10 0 4.650 4.600 4.650 4.550 4.650 68,000 314,656 4.6273 0.233 0.230 0.233 0.228 0.233 1,360,000 0.2314 -0.64%
2009-06-09 0 4.680 4.670 4.700 4.490 4.740 55,600 253,656 4.5622 0.234 0.234 0.235 0.224 0.237 1,112,000 0.2281 -0.43%
2009-06-08 0 4.700 4.700 4.720 4.700 4.910 725,200 3,451,680 4.7596 0.235 0.235 0.236 0.235 0.245 14,504,000 0.2380 -3.29%
2009-06-05 0 4.860 4.850 4.910 4.700 4.990 306,400 1,495,568 4.8811 0.243 0.242 0.245 0.235 0.249 6,128,000 0.2441 -2.80%
2009-06-04 0 5.000 4.970 5.000 4.900 5.120 44,400 222,380 5.0086 0.250 0.248 0.250 0.245 0.256 888,000 0.2504 -1.96%
2009-06-03 0 5.100 5.080 5.120 4.800 5.200 187,200 935,632 4.9980 0.255 0.254 0.256 0.240 0.260 3,744,000 0.2499 2.41%
2009-06-02 0 4.980 4.800 4.980 4.800 5.010 134,000 663,940 4.9548 0.249 0.240 0.249 0.240 0.251 2,680,000 0.2477 3.97%
2009-06-01 0 4.790 4.780 4.900 4.650 4.900 50,400 237,532 4.7129 0.239 0.239 0.245 0.233 0.245 1,008,000 0.2356 3.01%
2009-05-29 0 4.650 4.500 4.650 4.450 4.650 36,400 167,660 4.6060 0.233 0.225 0.233 0.222 0.233 728,000 0.2303 3.56%
2009-05-27 0 4.490 4.480 4.490 4.400 4.500 127,200 565,524 4.4459 0.224 0.224 0.224 0.220 0.225 2,544,000 0.2223 2.05%
2009-05-26 0 4.400 4.400 4.450 4.400 4.460 283,200 1,251,660 4.4197 0.220 0.220 0.222 0.220 0.223 5,664,000 0.2210 0.00%
2009-05-25 0 4.400 4.130 4.400 4.000 4.400 185,200 792,612 4.2798 0.220 0.207 0.220 0.200 0.220 3,704,000 0.2140 2.33%
2009-05-22 0 4.300 3.960 4.300 4.300 4.400 2,800 12,180 4.3500 0.215 0.198 0.215 0.215 0.220 56,000 0.2175 0.23%
2009-05-21 0 4.290 4.020 4.290 3.960 4.290 79,600 334,844 4.2066 0.214 0.201 0.214 0.198 0.214 1,592,000 0.2103 8.61%
2009-05-20 0 3.950 3.950 4.230 3.900 4.320 61,000 247,446 4.0565 0.198 0.198 0.212 0.195 0.216 1,220,000 0.2028 -5.05%
2009-05-19 0 4.160 4.160 - 3.960 4.150 482,400 1,954,592 4.0518 0.208 0.208 - 0.198 0.208 9,648,000 0.2026 5.05%
2009-05-18 0 3.960 3.960 4.050 3.950 4.050 74,400 298,640 4.0140 0.198 0.198 0.203 0.198 0.203 1,488,000 0.2007 -4.58%
2009-05-15 0 4.150 3.900 4.150 3.950 4.350 115,600 475,656 4.1147 0.208 0.195 0.208 0.198 0.217 2,312,000 0.2057 0.00%
2009-05-14 0 4.150 4.100 4.150 4.000 4.150 62,800 256,340 4.0818 0.208 0.205 0.208 0.200 0.208 1,256,000 0.2041 -4.60%
2009-05-13 0 4.350 4.340 4.350 4.150 4.500 26,000 108,252 4.1635 0.217 0.217 0.217 0.208 0.225 520,000 0.2082 4.57%
2009-05-12 0 4.160 4.160 4.380 4.160 4.500 144,000 614,180 4.2651 0.208 0.208 0.219 0.208 0.225 2,880,000 0.2133 -7.35%
2009-05-11 0 4.490 4.490 4.500 4.300 4.750 228,800 1,015,944 4.4403 0.224 0.224 0.225 0.215 0.238 4,576,000 0.2220 4.42%
2009-05-08 0 4.300 4.300 4.350 4.200 4.300 82,400 351,716 4.2684 0.215 0.215 0.217 0.210 0.215 1,648,000 0.2134 0.00%
2009-05-07 0 4.300 4.300 4.310 4.180 4.350 49,600 212,164 4.2775 0.215 0.215 0.215 0.209 0.217 992,000 0.2139 3.12%
2009-05-06 0 4.170 4.150 4.190 4.140 4.170 88,000 365,268 4.1508 0.209 0.208 0.210 0.207 0.209 1,760,000 0.2075 0.00%
2009-05-05 0 4.170 4.060 4.180 3.990 4.390 95,200 391,548 4.1129 0.209 0.203 0.209 0.200 0.219 1,904,000 0.2056 -2.34%
2009-05-04 0 4.270 4.270 4.280 4.100 4.440 6,400 26,476 4.1369 0.213 0.213 0.214 0.205 0.222 128,000 0.2068 7.83%
2009-04-30 0 3.960 3.950 3.960 3.790 4.100 106,000 424,220 4.0021 0.198 0.198 0.198 0.189 0.205 2,120,000 0.2001 2.33%
2009-04-29 0 3.870 3.990 4.000 3.690 3.870 26,000 98,500 3.7885 0.193 0.200 0.200 0.185 0.193 520,000 0.1894 6.61%
2009-04-28 0 3.630 3.630 3.800 3.600 3.990 2,000 7,356 3.6780 0.182 0.182 0.190 0.180 0.200 40,000 0.1839 -6.44%
2009-04-27 0 3.880 3.600 3.880 3.600 3.880 3,600 13,380 3.7167 0.194 0.180 0.194 0.180 0.194 72,000 0.1858 -0.51%
2009-04-24 0 3.900 3.680 3.900 3.670 3.900 11,600 43,700 3.7672 0.195 0.184 0.195 0.184 0.195 232,000 0.1884 2.36%
2009-04-23 0 3.810 3.720 3.810 3.680 3.820 24,000 89,124 3.7135 0.190 0.186 0.190 0.184 0.191 480,000 0.1857 2.42%
2009-04-22 0 3.720 3.720 3.800 3.700 4.000 74,400 280,612 3.7717 0.186 0.186 0.190 0.185 0.200 1,488,000 0.1886 -3.63%
2009-04-21 0 3.860 3.850 4.100 3.600 3.860 45,200 172,264 3.8112 0.193 0.192 0.205 0.180 0.193 904,000 0.1906 -6.99%
2009-04-20 0 4.150 4.100 4.150 4.100 4.150 10,400 42,984 4.1331 0.208 0.205 0.208 0.205 0.208 208,000 0.2067 1.22%
2009-04-17 0 4.100 3.950 4.150 4.000 4.150 26,800 108,780 4.0590 0.205 0.198 0.208 0.200 0.208 536,000 0.2029 -4.43%
2009-04-16 0 4.290 4.250 4.290 4.160 4.580 185,600 779,764 4.2013 0.214 0.213 0.214 0.208 0.229 3,712,000 0.2101 4.13%
2009-04-15 0 4.180 4.170 4.180 4.130 4.180 12,000 49,660 4.1383 0.206 0.206 0.206 0.204 0.206 243,495 0.2039 -0.48%
2009-04-14 0 4.200 4.130 4.200 3.400 4.250 215,600 850,424 3.9445 0.207 0.204 0.207 0.168 0.209 4,374,796 0.1944 18.64%
2009-04-09 0 3.540 3.380 3.540 3.240 3.540 62,000 210,460 3.3945 0.174 0.167 0.174 0.160 0.174 1,258,058 0.1673 1.14%
2009-04-08 0 3.500 3.170 3.500 3.500 3.600 29,600 105,432 3.5619 0.172 0.156 0.172 0.172 0.177 600,621 0.1755 -1.13%
2009-04-07 0 3.540 3.540 3.550 3.200 3.500 80,400 278,068 3.4586 0.174 0.174 0.175 0.158 0.172 1,631,417 0.1704 1.72%
2009-04-06 0 3.480 3.480 3.560 3.300 3.650 89,600 298,340 3.3297 0.172 0.172 0.175 0.163 0.180 1,818,097 0.1641 6.10%
2009-04-03 0 3.280 3.280 3.290 3.200 3.280 162,800 529,220 3.2507 0.162 0.162 0.162 0.158 0.162 3,303,417 0.1602 -0.30%
2009-04-02 0 3.290 3.200 3.290 3.100 3.340 110,000 350,764 3.1888 0.162 0.158 0.162 0.153 0.165 2,232,039 0.1571 7.87%
2009-04-01 0 3.050 3.000 3.050 2.820 3.060 296,800 861,020 2.9010 0.150 0.148 0.150 0.139 0.151 6,022,447 0.1430 0.00%
2009-03-31 0 3.050 3.050 3.180 2.900 3.180 184,800 543,812 2.9427 0.150 0.150 0.157 0.143 0.157 3,749,825 0.1450 4.81%
2009-03-30 0 2.910 2.890 2.950 2.880 2.960 325,200 946,108 2.9093 0.143 0.142 0.145 0.142 0.146 6,598,718 0.1434 0.34%
2009-03-27 0 2.900 2.850 2.960 2.860 3.000 227,600 666,792 2.9297 0.143 0.140 0.146 0.141 0.148 4,618,291 0.1444 0.00%
2009-03-26 0 2.900 2.800 3.000 2.900 3.000 21,200 62,400 2.9434 0.143 0.138 0.148 0.143 0.148 430,175 0.1451 0.00%
2009-03-25 0 2.900 2.900 3.050 2.900 3.070 46,400 139,960 3.0164 0.143 0.143 0.150 0.143 0.151 941,515 0.1487 -4.92%
2009-03-24 0 3.050 2.910 3.080 3.050 3.100 22,400 68,820 3.0723 0.150 0.143 0.152 0.150 0.153 454,524 0.1514 -1.29%
2009-03-23 0 3.090 2.880 3.090 3.080 3.100 63,600 196,660 3.0921 0.152 0.142 0.152 0.152 0.153 1,290,524 0.1524 5.82%
2009-03-20 0 2.920 2.920 3.100 2.900 2.920 166,800 484,420 2.9042 0.144 0.144 0.153 0.143 0.144 3,384,583 0.1431 0.69%
2009-03-19 0 2.900 2.860 3.000 2.900 3.090 63,200 183,992 2.9113 0.143 0.141 0.148 0.143 0.152 1,282,408 0.1435 -6.15%
2009-03-18 0 3.090 2.810 3.090 3.000 3.100 5,600 17,188 3.0693 0.152 0.138 0.152 0.148 0.153 113,631 0.1513 3.00%
2009-03-17 0 3.000 2.860 3.000 3.000 3.000 2,000 6,000 3.0000 0.148 0.141 0.148 0.148 0.148 40,583 0.1478 0.33%
2009-03-16 0 2.990 2.980 2.990 2.700 3.000 204,400 577,412 2.8249 0.147 0.147 0.147 0.133 0.148 4,147,534 0.1392 4.91%
2009-03-13 0 2.850 2.800 2.850 2.850 2.850 20,000 57,000 2.8500 0.140 0.138 0.140 0.140 0.140 405,825 0.1405 1.79%
2009-03-12 0 2.800 2.800 3.300 2.670 2.670 800 2,136 2.6700 0.138 0.138 0.163 0.132 0.132 16,233 0.1316 -13.58%
2009-03-11 0 3.240 2.800 3.250 3.000 3.270 2,000 6,404 3.2020 0.160 0.138 0.160 0.148 0.161 40,583 0.1578 1.25%
2009-03-10 0 3.200 2.800 3.200 2.880 3.500 10,800 31,416 2.9089 0.158 0.138 0.158 0.142 0.172 219,146 0.1434 20.75%
2009-03-09 0 2.650 2.650 2.800 2.650 2.800 53,200 148,844 2.7978 0.131 0.131 0.138 0.131 0.138 1,079,495 0.1379 -8.62%
2009-03-06 0 2.900 2.830 2.950 - - 0 0 - 0.143 0.139 0.145 - - 0 - 0.00%
2009-03-05 0 2.900 2.850 2.900 2.550 2.950 26,000 75,800 2.9154 0.143 0.140 0.143 0.126 0.145 527,573 0.1437 -1.69%
2009-03-04 0 2.950 2.650 2.950 2.900 2.950 32,000 94,100 2.9406 0.145 0.131 0.145 0.143 0.145 649,320 0.1449 -1.67%
2009-03-03 0 3.000 2.800 3.000 - - 0 0 - 0.148 0.138 0.148 - - 0 - -0.33%
2009-03-02 0 3.010 3.010 3.200 3.010 3.010 3,200 9,632 3.0100 0.148 0.148 0.158 0.148 0.148 64,932 0.1483 -4.75%
2009-02-27 0 3.160 3.000 3.160 3.160 3.160 6,000 18,960 3.1600 0.156 0.148 0.156 0.156 0.156 121,748 0.1557 0.00%
2009-02-26 0 3.160 - 3.360 - - 0 0 - 0.156 - 0.166 - - 0 - 0.00%
2009-02-25 0 3.160 3.000 3.160 3.010 3.210 22,800 72,148 3.1644 0.156 0.148 0.156 0.148 0.158 462,641 0.1559 4.98%
2009-02-24 0 3.010 - 3.010 3.010 3.050 18,800 56,652 3.0134 0.148 - 0.148 0.148 0.150 381,476 0.1485 -1.31%
2009-02-23 0 3.050 - 3.050 3.050 3.050 800 2,440 3.0500 0.150 - 0.150 0.150 0.150 16,233 0.1503 0.00%
2009-02-20 0 3.050 3.050 3.100 3.050 3.050 400 1,220 3.0500 0.150 0.150 0.153 0.150 0.150 8,117 0.1503 -0.97%
2009-02-19 0 3.080 3.080 3.270 3.080 3.080 10,000 30,644 3.0644 0.152 0.152 0.161 0.152 0.152 202,913 0.1510 -3.14%
2009-02-18 0 3.180 3.050 3.250 3.150 3.180 66,000 208,476 3.1587 0.157 0.150 0.160 0.155 0.157 1,339,223 0.1557 0.95%
2009-02-17 0 3.150 3.020 3.150 3.160 3.160 3,600 11,424 3.1733 0.155 0.149 0.155 0.156 0.156 73,049 0.1564 -0.32%
2009-02-16 0 3.160 3.160 3.170 3.020 3.160 2,000 6,152 3.0760 0.156 0.156 0.156 0.149 0.156 40,583 0.1516 -0.63%
2009-02-13 0 3.180 3.180 3.200 3.120 3.170 35,200 110,876 3.1499 0.157 0.157 0.158 0.154 0.156 714,252 0.1552 0.00%
2009-02-12 0 3.180 3.150 3.180 3.180 3.300 63,200 201,680 3.1911 0.157 0.155 0.157 0.157 0.163 1,282,408 0.1573 -1.24%
2009-02-11 0 3.220 3.090 3.220 3.220 3.220 20,000 64,400 3.2200 0.159 0.152 0.159 0.159 0.159 405,825 0.1587 -1.83%
2009-02-10 0 3.280 3.110 3.280 3.260 3.280 38,000 124,576 3.2783 0.162 0.153 0.162 0.161 0.162 771,068 0.1616 0.61%
2009-02-09 0 3.260 - 3.260 3.260 3.260 20,000 65,200 3.2600 0.161 - 0.161 0.161 0.161 405,825 0.1607 0.00%
2009-02-06 0 3.260 3.080 3.260 3.260 3.260 1,200 3,912 3.2600 0.161 0.152 0.161 0.161 0.161 24,350 0.1607 -0.61%
2009-02-05 0 3.280 2.870 3.280 3.180 3.300 33,600 106,992 3.1843 0.162 0.141 0.162 0.157 0.163 681,786 0.1569 3.14%
2009-02-04 0 3.180 - 3.180 3.180 3.180 16,400 52,152 3.1800 0.157 - 0.157 0.157 0.157 332,777 0.1567 0.00%
2009-02-03 0 3.180 2.870 3.180 3.350 3.400 4,800 16,280 3.3917 0.157 0.141 0.157 0.165 0.168 97,398 0.1671 10.80%
2009-02-02 0 2.870 3.000 3.030 - - 0 0 - 0.141 0.148 0.149 - - 0 - 0.00%
2009-01-30 0 2.870 2.870 3.100 2.870 2.870 400 1,148 2.8700 0.141 0.141 0.153 0.141 0.141 8,117 0.1414 -4.33%
2009-01-29 0 3.000 2.870 3.080 3.000 3.000 6,800 20,400 3.0000 0.148 0.141 0.152 0.148 0.148 137,981 0.1478 4.90%
2009-01-23 0 2.860 2.670 2.860 2.860 2.860 2,000 5,720 2.8600 0.141 0.132 0.141 0.141 0.141 40,583 0.1409 0.00%
2009-01-22 0 2.860 2.860 3.040 2.860 2.900 5,600 16,176 2.8886 0.141 0.141 0.150 0.141 0.143 113,631 0.1424 -1.38%
2009-01-21 0 2.900 2.820 2.900 2.900 2.950 54,400 159,396 2.9301 0.143 0.139 0.143 0.143 0.145 1,103,845 0.1444 -3.97%
2009-01-20 0 3.020 2.960 3.300 - - 0 0 - 0.149 0.146 0.163 - - 0 - 0.00%
2009-01-19 0 3.020 3.000 3.100 3.000 3.020 37,200 112,748 3.0309 0.149 0.148 0.153 0.148 0.149 754,835 0.1494 -0.98%
2009-01-16 0 3.050 3.050 3.500 3.050 3.050 10,000 30,500 3.0500 0.150 0.150 0.172 0.150 0.150 202,913 0.1503 -3.17%
2009-01-15 0 3.150 3.150 3.350 3.150 3.350 3,200 10,484 3.2763 0.155 0.155 0.165 0.155 0.165 64,932 0.1615 -0.32%
2009-01-14 0 3.160 3.080 3.360 3.160 3.160 2,400 7,584 3.1600 0.156 0.152 0.166 0.156 0.156 48,699 0.1557 0.00%
2009-01-13 0 3.160 3.060 3.450 - - 0 0 - 0.156 0.151 0.170 - - 0 - 0.00%
2009-01-12 0 3.160 3.040 3.170 3.160 3.390 20,800 65,900 3.1683 0.156 0.150 0.156 0.156 0.167 422,058 0.1561 -1.25%
2009-01-09 0 3.200 3.100 3.450 3.200 3.360 53,600 172,252 3.2137 0.158 0.153 0.170 0.158 0.166 1,087,612 0.1584 -4.76%
2009-01-08 0 3.360 3.150 3.470 3.360 3.720 47,600 160,732 3.3767 0.166 0.155 0.171 0.166 0.183 965,864 0.1664 -9.68%
2009-01-07 0 3.720 3.720 3.800 3.260 3.600 122,000 407,492 3.3401 0.183 0.183 0.187 0.161 0.177 2,475,534 0.1646 17.72%
2009-01-06 0 3.160 3.160 3.240 3.120 3.230 33,200 105,212 3.1690 0.156 0.156 0.160 0.154 0.159 673,670 0.1562 0.96%
2009-01-05 0 3.130 3.120 3.290 3.100 3.200 56,000 174,200 3.1107 0.154 0.154 0.162 0.153 0.158 1,136,311 0.1533 0.97%
2009-01-02 0 3.100 3.000 3.100 3.100 3.100 13,200 40,920 3.1000 0.153 0.148 0.153 0.153 0.153 267,845 0.1528 3.33%
2008-12-31 0 3.000 2.950 3.100 3.000 3.000 6,800 20,400 3.0000 0.148 0.145 0.153 0.148 0.148 137,981 0.1478 -0.99%
2008-12-30 0 3.030 3.030 3.170 3.030 3.200 8,800 27,004 3.0686 0.149 0.149 0.156 0.149 0.158 178,563 0.1512 0.66%
2008-12-29 0 3.010 3.010 3.100 3.000 3.100 10,800 32,632 3.0215 0.148 0.148 0.153 0.148 0.153 219,146 0.1489 -2.59%
2008-12-24 0 3.090 3.000 3.160 - - 0 0 - 0.152 0.148 0.156 - - 0 - 0.00%
2008-12-23 0 3.090 2.900 3.000 3.000 3.090 13,200 40,644 3.0791 0.152 0.143 0.148 0.148 0.152 267,845 0.1517 3.00%
2008-12-22 0 3.000 3.000 3.100 3.000 3.130 12,000 36,400 3.0333 0.148 0.148 0.153 0.148 0.154 243,495 0.1495 -0.99%
2008-12-19 0 3.030 3.030 3.200 2.960 3.050 101,200 305,156 3.0154 0.149 0.149 0.158 0.146 0.150 2,053,476 0.1486 2.36%
2008-12-18 0 2.960 2.960 3.100 2.960 3.010 19,200 57,332 2.9860 0.146 0.146 0.153 0.146 0.148 389,592 0.1472 -1.00%
2008-12-17 0 2.990 2.850 2.990 3.000 3.010 24,400 73,236 3.0015 0.147 0.140 0.147 0.148 0.148 495,107 0.1479 -0.33%
2008-12-16 0 3.000 2.950 3.010 2.900 3.020 39,600 118,868 3.0017 0.148 0.145 0.148 0.143 0.149 803,534 0.1479 6.38%
2008-12-15 0 2.820 2.850 3.120 2.800 3.200 30,800 93,960 3.0506 0.139 0.140 0.154 0.138 0.158 624,971 0.1503 -11.88%
2008-12-12 0 3.200 2.760 3.210 - - 0 0 - 0.158 0.136 0.158 - - 0 - 0.00%
2008-12-11 0 3.200 2.800 3.250 3.100 3.290 54,400 171,580 3.1540 0.158 0.138 0.160 0.153 0.162 1,103,845 0.1554 0.00%
2008-12-10 0 3.200 3.200 3.250 2.900 3.210 41,200 128,576 3.1208 0.158 0.158 0.160 0.143 0.158 836,000 0.1538 5.96%
2008-12-09 0 3.020 3.020 3.280 3.000 3.300 24,800 77,004 3.1050 0.149 0.149 0.162 0.148 0.163 503,223 0.1530 -2.58%
2008-12-08 0 3.100 3.100 3.290 3.020 3.280 16,800 52,564 3.1288 0.153 0.153 0.162 0.149 0.162 340,893 0.1542 4.38%
2008-12-05 0 2.970 3.020 3.120 2.800 2.970 9,200 26,932 2.9274 0.146 0.149 0.154 0.138 0.146 186,680 0.1443 0.00%
2008-12-04 0 2.970 2.970 3.030 2.820 3.040 23,200 67,528 2.9107 0.146 0.146 0.149 0.139 0.150 470,757 0.1434 12.50%
2008-12-03 0 2.640 2.640 2.820 2.610 2.640 6,000 15,720 2.6200 0.130 0.130 0.139 0.129 0.130 121,748 0.1291 1.54%
2008-12-02 0 2.600 2.600 5.500 2.570 2.600 9,600 24,900 2.5938 0.128 0.128 0.271 0.127 0.128 194,796 0.1278 -4.06%
2008-12-01 0 2.710 2.640 2.710 2.600 2.710 71,200 187,748 2.6369 0.134 0.130 0.134 0.128 0.134 1,444,738 0.1300 3.04%
2008-11-28 0 2.630 2.630 4.630 2.550 2.550 8,000 20,400 2.5500 0.130 0.130 0.228 0.126 0.126 162,330 0.1257 -9.31%
2008-11-27 0 2.900 2.550 4.630 - - 0 0 - 0.143 0.126 0.228 - - 0 - 0.00%
2008-11-26 0 2.900 2.500 4.630 - - 0 0 - 0.143 0.123 0.228 - - 0 - 0.00%
2008-11-25 0 2.900 2.500 2.900 - - 0 0 - 0.143 0.123 0.143 - - 0 - 0.00%
2008-11-24 0 2.900 2.500 - - - 0 0 - 0.143 0.123 - - - 0 - 0.00%
2008-11-21 0 2.900 2.900 3.320 2.800 2.900 36,800 104,884 2.8501 0.143 0.143 0.164 0.138 0.143 746,718 0.1405 3.57%
2008-11-20 0 2.800 2.500 2.800 2.900 2.900 2,000 5,800 2.9000 0.138 0.123 0.138 0.143 0.143 40,583 0.1429 -5.08%
2008-11-19 0 2.950 2.950 3.000 2.950 2.950 22,400 66,080 2.9500 0.145 0.145 0.148 0.145 0.145 454,524 0.1454 -1.34%
2008-11-18 0 2.990 2.600 3.050 - - 0 0 - 0.147 0.128 0.150 - - 0 - 0.00%
2008-11-17 0 2.990 2.990 3.100 2.990 2.990 26,400 78,936 2.9900 0.147 0.147 0.153 0.147 0.147 535,689 0.1474 0.00%
2008-11-14 0 2.990 2.950 3.000 2.990 3.000 40,400 121,092 2.9973 0.147 0.145 0.148 0.147 0.148 819,767 0.1477 6.79%
2008-11-13 0 2.800 2.800 2.850 2.800 2.800 17,200 48,160 2.8000 0.138 0.138 0.140 0.138 0.138 349,010 0.1380 -6.35%
2008-11-12 0 2.990 2.500 2.990 2.990 2.990 15,200 45,448 2.9900 0.147 0.123 0.147 0.147 0.147 308,427 0.1474 0.00%
2008-11-11 0 2.990 2.600 2.990 3.000 3.200 10,800 34,320 3.1778 0.147 0.128 0.147 0.148 0.158 219,146 0.1566 -0.33%
2008-11-10 0 3.000 2.850 3.000 2.800 3.000 54,400 152,828 2.8093 0.148 0.140 0.148 0.138 0.148 1,103,845 0.1385 11.11%
2008-11-07 0 2.700 2.700 2.900 2.650 2.700 5,200 13,980 2.6885 0.133 0.133 0.143 0.131 0.133 105,515 0.1325 -3.57%
2008-11-06 0 2.800 2.600 3.000 2.800 2.800 14,000 39,200 2.8000 0.138 0.128 0.148 0.138 0.138 284,078 0.1380 0.00%
2008-11-05 0 2.800 2.800 2.990 2.650 3.000 34,400 100,800 2.9302 0.138 0.138 0.147 0.131 0.148 698,019 0.1444 9.80%
2008-11-04 0 2.550 2.600 2.950 2.550 2.700 39,600 105,400 2.6616 0.126 0.128 0.145 0.126 0.133 803,534 0.1312 -15.00%
2008-11-03 0 3.000 2.900 3.000 3.000 3.000 6,000 18,000 3.0000 0.148 0.143 0.148 0.148 0.148 121,748 0.1478 1.01%
2008-10-31 0 2.970 2.720 2.970 2.550 2.970 28,400 79,584 2.8023 0.146 0.134 0.146 0.126 0.146 576,272 0.1381 16.47%
2008-10-30 0 2.550 2.550 2.600 2.550 2.700 19,200 51,036 2.6581 0.126 0.126 0.128 0.126 0.133 389,592 0.1310 15.91%
2008-10-29 0 2.200 2.200 2.500 2.200 2.300 12,000 26,960 2.2467 0.108 0.108 0.123 0.108 0.113 243,495 0.1107 10.00%
2008-10-28 0 2.000 1.910 2.500 2.000 2.000 8,800 17,600 2.0000 0.099 0.094 0.123 0.099 0.099 178,563 0.0986 -2.44%
2008-10-27 0 2.050 2.050 2.600 2.050 2.750 16,000 42,020 2.6263 0.101 0.101 0.128 0.101 0.136 324,660 0.1294 -24.07%
2008-10-24 0 2.700 2.150 2.850 2.700 3.200 15,600 44,280 2.8385 0.133 0.106 0.140 0.133 0.158 316,544 0.1399 -15.09%
2008-10-23 0 3.180 3.180 3.200 3.100 3.200 37,600 117,376 3.1217 0.157 0.157 0.158 0.153 0.158 762,951 0.1538 -3.05%
2008-10-22 0 3.280 3.280 3.450 3.100 3.320 13,200 42,688 3.2339 0.162 0.162 0.170 0.153 0.164 267,845 0.1594 0.92%
2008-10-21 0 3.250 3.150 3.330 3.250 3.700 59,200 198,860 3.3591 0.160 0.155 0.164 0.160 0.182 1,201,243 0.1655 -19.95%
2008-10-20 0 4.060 3.720 4.200 3.300 4.060 19,200 64,328 3.3504 0.200 0.183 0.207 0.163 0.200 389,592 0.1651 23.03%
2008-10-17 0 3.300 3.300 3.450 3.300 3.450 12,800 42,516 3.3216 0.163 0.163 0.170 0.163 0.170 259,728 0.1637 -9.59%
2008-10-16 0 3.650 3.450 3.660 3.650 3.800 28,000 104,100 3.7179 0.180 0.170 0.180 0.180 0.187 568,155 0.1832 -6.65%
2008-10-15 0 3.910 3.750 3.910 3.850 3.910 5,600 21,680 3.8714 0.193 0.185 0.193 0.190 0.193 113,631 0.1908 1.82%
2008-10-14 0 3.840 3.840 4.100 3.800 4.000 20,400 78,584 3.8522 0.189 0.189 0.202 0.187 0.197 413,942 0.1898 0.26%
2008-10-13 0 3.830 3.830 4.200 3.800 4.200 21,400 84,932 3.9688 0.189 0.189 0.207 0.187 0.207 434,233 0.1956 -4.25%
2008-10-10 0 4.000 3.700 4.000 3.700 4.200 72,000 297,460 4.1314 0.197 0.182 0.197 0.182 0.207 1,460,971 0.2036 -10.11%
2008-10-09 0 4.450 4.450 - 4.200 4.450 2,800 12,340 4.4071 0.219 0.219 - 0.207 0.219 56,816 0.2172 1.14%
2008-10-08 0 4.400 4.400 4.550 4.300 4.680 20,800 91,756 4.4113 0.217 0.217 0.224 0.212 0.231 422,058 0.2174 -13.39%
2008-10-06 0 5.080 4.830 5.080 5.100 5.100 31,600 161,160 5.1000 0.250 0.238 0.250 0.251 0.251 641,204 0.2513 -7.30%
2008-10-03 0 5.480 5.200 5.480 - - 0 0 - 0.270 0.256 0.270 - - 0 - -3.86%
2008-10-02 0 5.700 5.300 5.860 5.700 5.700 3,600 20,520 5.7000 0.281 0.261 0.289 0.281 0.281 73,049 0.2809 -5.00%
2008-09-30 0 6.000 5.700 6.100 6.000 6.150 4,400 26,700 6.0682 0.296 0.281 0.301 0.296 0.303 89,282 0.2991 -4.76%
2008-09-29 0 6.300 6.000 6.300 - - 2,800 17,640 6.3000 0.310 0.296 0.310 - - 56,816 0.3105 -2.78%
2008-09-26 0 6.480 6.000 6.480 6.540 6.540 4,000 26,160 6.5400 0.319 0.296 0.319 0.322 0.322 81,165 0.3223 -0.92%
2008-09-25 0 6.540 6.200 6.400 6.540 6.540 4,000 26,160 6.5400 0.322 0.306 0.315 0.322 0.322 81,165 0.3223 0.00%
2008-09-24 0 6.540 6.500 6.800 6.000 6.650 23,600 153,480 6.5034 0.322 0.320 0.335 0.296 0.328 478,874 0.3205 0.62%
2008-09-23 0 6.500 6.300 6.430 7.000 7.160 4,400 31,064 7.0600 0.320 0.310 0.317 0.345 0.353 89,282 0.3479 -7.14%
2008-09-22 0 7.000 6.550 7.000 6.500 7.180 88,400 617,964 6.9905 0.345 0.323 0.345 0.320 0.354 1,793,748 0.3445 11.11%
2008-09-19 0 6.300 6.250 - 5.000 6.300 106,400 593,276 5.5759 0.310 0.308 - 0.246 0.310 2,158,990 0.2748 26.00%
2008-09-18 0 5.000 4.920 5.100 4.800 5.280 80,000 402,564 5.0321 0.246 0.242 0.251 0.237 0.260 1,623,301 0.2480 -3.47%
2008-09-17 0 5.180 4.420 5.200 4.400 5.300 16,400 81,592 4.9751 0.255 0.218 0.256 0.217 0.261 332,777 0.2452 6.80%
2008-09-16 0 4.850 4.600 5.000 4.700 4.850 8,400 39,780 4.7357 0.239 0.227 0.246 0.232 0.239 170,447 0.2334 -7.09%
2008-09-12 0 5.220 5.080 5.220 4.900 5.500 83,200 431,120 5.1817 0.257 0.250 0.257 0.241 0.271 1,688,233 0.2554 -1.69%
2008-09-11 0 5.310 5.300 5.700 5.310 5.310 800 4,248 5.3100 0.262 0.261 0.281 0.262 0.262 16,233 0.2617 -11.35%
2008-09-10 0 5.990 5.620 5.990 5.620 6.310 20,400 115,200 5.6471 0.295 0.277 0.295 0.277 0.311 413,942 0.2783 0.67%
2008-09-09 0 5.950 5.600 6.010 5.950 5.950 20,000 119,000 5.9500 0.293 0.276 0.296 0.293 0.293 405,825 0.2932 -4.03%
2008-09-08 0 6.200 6.000 6.200 6.150 6.350 6,000 37,240 6.2067 0.306 0.296 0.306 0.303 0.313 121,748 0.3059 0.81%
2008-09-05 0 6.150 6.000 6.150 6.100 6.180 10,400 64,240 6.1769 0.303 0.296 0.303 0.301 0.305 211,029 0.3044 -1.60%
2008-09-04 0 6.250 6.250 6.800 6.250 7.000 7,200 47,320 6.5722 0.308 0.308 0.335 0.308 0.345 146,097 0.3239 -10.71%
2008-09-03 0 7.000 6.200 7.200 6.490 7.000 14,400 99,792 6.9300 0.345 0.306 0.355 0.320 0.345 292,194 0.3415 6.87%
2008-09-02 0 6.550 6.000 6.850 6.400 6.550 13,600 87,460 6.4309 0.323 0.296 0.338 0.315 0.323 275,961 0.3169 0.77%
2008-09-01 0 6.500 6.060 6.500 6.520 6.570 5,600 36,692 6.5521 0.320 0.299 0.320 0.321 0.324 113,631 0.3229 -0.91%
2008-08-29 0 6.560 6.560 6.600 6.560 6.780 19,200 127,696 6.6508 0.323 0.323 0.325 0.323 0.334 389,592 0.3278 9.33%
2008-08-28 0 6.000 6.100 6.650 6.000 7.000 26,800 171,064 6.3830 0.296 0.301 0.328 0.296 0.345 543,806 0.3146 0.84%
2008-08-27 0 5.950 5.600 5.950 5.950 5.950 32,400 192,780 5.9500 0.293 0.276 0.293 0.293 0.293 657,437 0.2932 4.39%
2008-08-26 0 5.700 5.450 5.700 5.800 5.990 64,800 377,932 5.8323 0.281 0.269 0.281 0.286 0.295 1,314,874 0.2874 -3.06%
2008-08-25 0 5.880 5.890 5.990 5.880 6.000 4,400 25,920 5.8909 0.290 0.290 0.295 0.290 0.296 89,282 0.2903 -5.92%
2008-08-21 0 6.250 6.100 6.300 6.100 6.750 7,200 47,412 6.5850 0.308 0.301 0.310 0.301 0.333 146,097 0.3245 -6.72%
2008-08-20 0 6.700 6.100 6.750 4.970 6.700 80,800 480,236 5.9435 0.330 0.301 0.333 0.245 0.330 1,639,534 0.2929 8.06%
2008-08-19 0 6.200 5.900 6.200 5.200 6.200 12,400 74,960 6.0452 0.306 0.291 0.306 0.256 0.306 251,612 0.2979 -3.13%
2008-08-18 0 6.400 6.200 6.990 5.280 6.400 25,200 147,072 5.8362 0.315 0.306 0.344 0.260 0.315 511,340 0.2876 -3.03%
2008-08-15 0 6.600 6.200 6.600 6.000 6.600 20,800 135,120 6.4962 0.325 0.306 0.325 0.296 0.325 422,058 0.3201 6.45%
2008-08-14 0 6.200 6.000 11.00 5.330 6.200 24,800 135,328 5.4568 0.306 0.296 0.542 0.263 0.306 503,223 0.2689 5.26%
2008-08-13 0 5.890 5.550 5.890 5.890 6.000 7,600 44,860 5.9026 0.290 0.274 0.290 0.290 0.296 154,214 0.2909 -5.00%
2008-08-12 0 6.200 6.200 6.800 4.500 5.950 146,400 827,236 5.6505 0.306 0.306 0.335 0.222 0.293 2,970,641 0.2785 3.33%
2008-08-11 0 6.000 5.940 6.000 5.920 6.820 72,000 434,504 6.0348 0.296 0.293 0.296 0.292 0.336 1,460,971 0.2974 -13.29%
2008-08-08 0 6.920 6.900 7.000 6.500 7.030 126,800 875,240 6.9025 0.341 0.340 0.345 0.320 0.346 2,572,932 0.3402 -1.00%
2008-08-07 0 6.990 6.620 6.990 6.300 7.220 72,000 494,764 6.8717 0.344 0.326 0.344 0.310 0.356 1,460,971 0.3387 -10.96%
2008-08-05 0 7.850 7.960 8.000 7.850 8.440 20,000 160,888 8.0444 0.387 0.392 0.394 0.387 0.416 405,825 0.3964 -6.99%
2008-08-04 1 8.440 - - 7.220 8.110 13,200 104,616 7.9255 0.416 - - 0.356 0.400 267,845 0.3906 -6.43%
2008-08-01 0 9.020 8.760 9.050 8.870 9.110 25,600 229,904 8.9806 0.445 0.432 0.446 0.437 0.449 519,456 0.4426 -2.38%
2008-07-31 0 9.240 9.110 9.240 9.110 9.290 23,200 213,032 9.1824 0.455 0.449 0.455 0.449 0.458 470,757 0.4525 -2.74%
2008-07-30 0 9.500 - 9.500 9.500 9.600 14,400 137,840 9.5722 0.468 - 0.468 0.468 0.473 292,194 0.4717 -1.04%
2008-07-29 0 9.600 - 9.600 9.400 9.600 6,000 57,120 9.5200 0.473 - 0.473 0.463 0.473 121,748 0.4692 2.13%
2008-07-28 0 9.400 - 11.80 9.300 9.650 18,800 178,200 9.4787 0.463 - 0.582 0.458 0.476 381,476 0.4671 -2.59%
2008-07-25 0 9.650 9.570 9.650 9.650 9.800 4,800 46,544 9.6967 0.476 0.472 0.476 0.476 0.483 97,398 0.4779 -2.03%
2008-07-24 0 9.850 9.850 10.20 9.800 9.980 10,400 103,648 9.9662 0.485 0.485 0.503 0.483 0.492 211,029 0.4912 -2.48%
2008-07-23 0 10.10 - 10.10 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
2008-07-22 0 10.10 9.700 - 9.800 10.10 12,800 127,712 9.9775 0.498 0.478 - 0.483 0.498 259,728 0.4917 -1.94%
2008-07-21 0 10.30 10.30 10.36 9.900 10.30 94,600 944,136 9.9803 0.508 0.508 0.511 0.488 0.508 1,919,553 0.4919 4.04%
2008-07-18 0 9.900 - 9.950 9.890 10.10 9,200 91,256 9.9191 0.488 - 0.490 0.487 0.498 186,680 0.4888 -5.71%
2008-07-17 0 10.50 - 10.50 10.48 10.80 4,400 46,288 10.520 0.517 - 0.517 0.516 0.532 89,282 0.5184 -4.55%
2008-07-16 0 11.00 - 11.00 - - 0 0 - 0.542 - 0.542 - - 0 - 0.00%
2008-07-15 0 11.00 - 11.00 - - 0 0 - 0.542 - 0.542 - - 0 - -1.61%
2008-07-14 0 11.18 - 11.18 - - 0 0 - 0.551 - 0.551 - - 0 - -1.93%
2008-07-11 0 11.40 - 11.40 - - 0 0 - 0.562 - 0.562 - - 0 - -0.87%
2008-07-10 0 11.50 - 11.50 11.50 11.50 2,000 23,000 11.500 0.567 - 0.567 0.567 0.567 40,583 0.5667 0.00%
2008-07-09 0 11.50 - 11.60 11.50 11.50 4,400 50,600 11.500 0.567 - 0.572 0.567 0.567 89,282 0.5667 0.00%
2008-07-08 0 11.50 - 11.50 - - 0 0 - 0.567 - 0.567 - - 0 - -0.86%
2008-07-07 0 11.60 - 11.60 - - 0 0 - 0.572 - 0.572 - - 0 - -0.51%
2008-07-04 0 11.66 - 11.66 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
2008-07-03 0 11.66 - 11.66 - - 0 0 - 0.575 - 0.575 - - 0 - -0.34%
2008-07-02 0 11.70 11.50 11.80 11.70 12.10 1,600 19,080 11.925 0.577 0.567 0.582 0.577 0.596 32,466 0.5877 4.28%
2008-06-30 0 11.22 11.20 11.22 10.80 11.22 13,600 147,048 10.812 0.553 0.552 0.553 0.532 0.553 275,961 0.5329 2.00%
2008-06-27 0 1.100 1.050 1.100 0.990 1.110 328,000 351,400 1.0713 0.542 0.517 0.542 0.488 0.547 665,553 0.5280 -4.35%
2008-06-26 0 1.150 1.130 1.160 1.130 1.160 48,000 55,000 1.1458 0.567 0.557 0.572 0.557 0.572 97,398 0.5647 -0.86%
2008-06-25 0 1.160 1.160 1.200 1.160 1.160 84,000 97,440 1.1600 0.572 0.572 0.591 0.572 0.572 170,447 0.5717 0.00%
2008-06-24 0 1.160 1.130 1.170 1.120 1.190 36,000 41,040 1.1400 0.572 0.557 0.577 0.552 0.586 73,049 0.5618 -3.33%
2008-06-23 0 1.200 1.200 1.230 1.200 1.250 224,000 270,520 1.2077 0.591 0.591 0.606 0.591 0.616 454,524 0.5952 -4.00%
2008-06-20 0 1.250 1.210 1.250 1.210 1.260 164,000 204,440 1.2466 0.616 0.596 0.616 0.596 0.621 332,777 0.6143 0.81%
2008-06-19 0 1.240 1.210 1.240 1.200 1.260 284,000 346,560 1.2203 0.611 0.596 0.611 0.591 0.621 576,272 0.6014 -1.59%
2008-06-18 0 1.260 1.210 1.260 1.170 1.290 896,000 1,105,400 1.2337 0.621 0.596 0.621 0.577 0.636 1,818,097 0.6080 -0.79%
2008-06-17 0 1.270 1.210 1.270 1.260 1.280 136,000 173,080 1.2726 0.626 0.596 0.626 0.621 0.631 275,961 0.6272 3.25%
2008-06-16 0 1.230 1.230 1.250 1.230 1.290 456,000 570,600 1.2513 0.606 0.606 0.616 0.606 0.636 925,282 0.6167 0.82%
2008-06-13 0 1.220 1.220 1.270 1.220 1.260 112,000 139,400 1.2446 0.601 0.601 0.626 0.601 0.621 227,262 0.6134 -2.40%
2008-06-12 0 1.250 1.220 1.260 1.220 1.270 812,000 1,009,720 1.2435 0.616 0.601 0.621 0.601 0.626 1,647,650 0.6128 0.81%
2008-06-11 0 1.240 1.240 1.300 1.240 1.290 3,764,000 4,815,160 1.2793 0.611 0.611 0.641 0.611 0.636 7,637,631 0.6305 0.00%
2008-06-10 0 1.240 1.240 1.280 1.240 1.300 9,380,000 11,981,440 1.2773 0.611 0.611 0.631 0.611 0.641 19,033,204 0.6295 -2.36%
2008-06-06 0 1.270 1.250 1.270 1.250 1.320 10,600,000 13,468,520 1.2706 0.626 0.616 0.626 0.616 0.651 21,508,738 0.6262 0.00%
2008-06-05 0 1.270 1.260 1.270 1.260 1.380 15,852,000 20,928,200 1.3202 0.626 0.621 0.626 0.621 0.680 32,165,709 0.6506 -1.55%
2008-06-04 0 1.290 1.260 1.290 1.260 1.350 13,176,000 17,190,000 1.3046 0.636 0.621 0.636 0.621 0.665 26,735,767 0.6430 3.20%
2008-06-03 0 1.250 1.250 1.260 1.240 1.330 3,380,000 4,313,160 1.2761 0.616 0.616 0.621 0.611 0.655 6,858,447 0.6289 -5.30%
2008-06-02 0 1.320 1.300 1.330 1.290 1.320 4,624,000 6,050,360 1.3085 0.651 0.641 0.655 0.636 0.651 9,382,680 0.6448 -0.75%
2008-05-30 0 1.330 1.310 1.330 1.290 1.350 7,232,000 9,590,080 1.3261 0.655 0.646 0.655 0.636 0.665 14,674,641 0.6535 2.31%
2008-05-29 0 1.300 1.300 1.310 1.260 1.310 5,996,000 7,770,480 1.2959 0.641 0.641 0.646 0.621 0.646 12,166,641 0.6387 4.00%
2008-05-28 0 1.250 1.250 1.270 1.250 1.300 1,398,000 1,801,760 1.2888 0.616 0.616 0.626 0.616 0.641 2,836,718 0.6352 -0.79%
2008-05-27 0 1.260 1.250 1.260 1.270 1.280 118,000 150,720 1.2773 0.621 0.616 0.621 0.626 0.631 239,437 0.6295 1.61%
2008-05-26 0 1.240 1.230 1.250 1.240 1.280 804,000 1,017,520 1.2656 0.611 0.606 0.616 0.611 0.631 1,631,417 0.6237 2.48%
2008-05-23 0 1.210 1.210 1.220 1.210 1.250 452,000 556,200 1.2305 0.596 0.596 0.601 0.596 0.616 917,165 0.6064 -0.82%
2008-05-22 0 1.220 1.210 1.220 1.220 1.250 188,000 229,680 1.2217 0.601 0.596 0.601 0.601 0.616 381,476 0.6021 -2.40%
2008-05-21 0 1.250 1.240 1.250 1.240 1.250 412,000 514,800 1.2495 0.616 0.611 0.616 0.611 0.616 836,000 0.6158 -1.57%
2008-05-20 0 1.270 1.260 1.280 1.270 1.340 652,000 839,040 1.2869 0.626 0.621 0.631 0.626 0.660 1,322,990 0.6342 -2.31%
2008-05-19 0 1.300 1.290 1.300 1.240 1.300 4,052,000 5,190,880 1.2811 0.641 0.636 0.641 0.611 0.641 8,222,019 0.6313 4.00%
2008-05-16 0 1.250 1.240 1.260 1.240 1.270 352,000 441,480 1.2542 0.616 0.611 0.621 0.611 0.626 714,252 0.6181 -0.79%
2008-05-15 0 1.260 1.250 1.260 1.240 1.260 508,000 632,880 1.2458 0.621 0.616 0.621 0.611 0.621 1,030,796 0.6140 0.80%
2008-05-14 0 1.250 1.240 1.260 1.200 1.250 1,100,000 1,345,560 1.2232 0.616 0.611 0.621 0.591 0.616 2,232,039 0.6028 -0.79%
2008-05-13 0 1.260 1.250 1.260 1.080 1.290 4,256,000 5,110,560 1.2008 0.621 0.616 0.621 0.532 0.636 8,635,961 0.5918 10.53%
2008-05-09 0 1.140 1.120 1.140 1.100 1.150 948,000 1,064,680 1.1231 0.562 0.552 0.562 0.542 0.567 1,923,612 0.5535 -0.87%
2008-05-08 0 1.150 1.140 1.150 1.120 1.160 252,000 285,360 1.1324 0.567 0.562 0.567 0.552 0.572 511,340 0.5581 0.88%
2008-05-07 0 1.160 1.130 1.160 1.130 1.200 728,000 848,440 1.1654 0.562 0.547 0.562 0.547 0.581 1,503,120 0.5645 -2.52%
2008-05-06 0 1.190 1.170 1.190 1.180 1.200 1,468,000 1,748,000 1.1907 0.576 0.567 0.576 0.572 0.581 3,031,016 0.5767 0.00%
2008-05-05 0 1.190 1.150 1.190 1.090 1.190 1,212,000 1,406,080 1.1601 0.576 0.557 0.576 0.528 0.576 2,502,447 0.5619 3.48%
2008-05-02 0 1.150 1.150 1.160 1.080 1.160 680,000 767,600 1.1288 0.557 0.557 0.562 0.523 0.562 1,404,013 0.5467 -0.86%
2008-04-30 0 1.160 1.120 1.170 1.150 1.190 636,000 740,920 1.1650 0.562 0.542 0.567 0.557 0.576 1,313,165 0.5642 -0.85%
2008-04-29 0 1.170 1.140 1.170 1.120 1.170 556,000 639,920 1.1509 0.567 0.552 0.567 0.542 0.567 1,147,987 0.5574 2.63%
2008-04-28 0 1.140 1.120 1.140 1.100 1.150 1,564,000 1,772,360 1.1332 0.552 0.542 0.552 0.533 0.557 3,229,230 0.5488 5.56%
2008-04-25 0 1.080 1.070 1.080 1.080 1.140 280,000 309,400 1.1050 0.523 0.518 0.523 0.523 0.552 578,123 0.5352 -2.70%
2008-04-24 0 1.110 1.100 1.110 1.070 1.110 864,000 946,040 1.0950 0.538 0.533 0.538 0.518 0.538 1,783,922 0.5303 3.74%
2008-04-23 0 1.070 1.060 1.070 1.060 1.080 396,000 421,560 1.0645 0.518 0.513 0.518 0.513 0.523 817,631 0.5156 0.94%
2008-04-22 0 1.060 1.040 1.060 1.040 1.080 796,000 841,920 1.0577 0.513 0.504 0.513 0.504 0.523 1,643,521 0.5123 -0.93%
2008-04-21 0 1.070 1.040 1.070 1.020 1.080 1,064,000 1,128,520 1.0606 0.518 0.504 0.518 0.494 0.523 2,196,867 0.5137 1.90%
2008-04-18 0 1.050 1.030 1.060 1.010 1.050 1,076,000 1,108,760 1.0304 0.509 0.499 0.513 0.489 0.509 2,221,644 0.4991 -2.78%
2008-04-17 0 1.080 1.040 1.080 1.020 1.080 732,000 770,360 1.0524 0.523 0.504 0.523 0.494 0.523 1,511,379 0.5097 3.85%
2008-04-16 0 1.040 1.040 1.050 1.020 1.060 60,000 61,680 1.0280 0.504 0.504 0.509 0.494 0.513 123,883 0.4979 0.97%
2008-04-15 0 1.030 1.030 1.090 1.010 1.090 1,024,000 1,082,480 1.0571 0.499 0.499 0.528 0.489 0.528 2,114,278 0.5120 -1.90%
2008-04-14 0 1.050 1.040 1.050 0.950 1.100 1,396,000 1,460,240 1.0460 0.509 0.504 0.509 0.460 0.533 2,882,356 0.5066 5.00%
2008-04-11 0 1.000 0.990 1.010 0.990 1.030 1,416,000 1,418,580 1.0018 0.484 0.479 0.489 0.479 0.499 2,923,650 0.4852 -5.66%
2008-04-10 0 1.060 1.030 1.060 1.020 1.070 836,000 874,200 1.0457 0.513 0.499 0.513 0.494 0.518 1,726,110 0.5065 2.91%
2008-04-09 0 1.030 1.030 1.060 1.020 1.090 428,000 457,600 1.0692 0.499 0.499 0.513 0.494 0.528 883,702 0.5178 -2.83%
2008-04-08 0 1.060 1.060 1.070 1.050 1.090 148,000 156,760 1.0592 0.513 0.513 0.518 0.509 0.528 305,579 0.5130 -3.64%
2008-04-07 0 1.100 1.040 1.100 1.030 1.100 680,000 716,400 1.0535 0.533 0.504 0.533 0.499 0.533 1,404,013 0.5103 1.85%
2008-04-03 0 1.080 1.080 1.090 1.030 1.080 488,000 514,800 1.0549 0.523 0.523 0.528 0.499 0.523 1,007,586 0.5109 0.00%
2008-04-02 0 1.080 1.020 1.070 1.010 1.080 672,000 693,720 1.0323 0.523 0.494 0.518 0.489 0.523 1,387,495 0.5000 4.85%
2008-04-01 0 1.030 1.030 1.080 1.030 1.090 232,000 247,280 1.0659 0.499 0.499 0.523 0.499 0.528 479,016 0.5162 -6.36%
2008-03-31 0 1.100 1.090 1.100 1.020 1.100 236,000 246,560 1.0447 0.533 0.528 0.533 0.494 0.533 487,275 0.5060 3.77%
2008-03-28 0 1.060 1.060 1.080 1.010 1.140 980,000 1,064,920 1.0867 0.513 0.513 0.523 0.489 0.552 2,023,430 0.5263 0.95%
2008-03-27 0 1.050 1.030 1.050 1.030 1.060 152,000 157,560 1.0366 0.509 0.499 0.509 0.499 0.513 313,838 0.5020 2.94%
2008-03-26 0 1.020 1.010 1.030 1.000 1.050 496,000 510,120 1.0285 0.494 0.489 0.499 0.484 0.509 1,024,104 0.4981 -0.97%
2008-03-25 0 1.030 1.020 1.030 0.940 1.030 464,000 466,840 1.0061 0.499 0.494 0.499 0.455 0.499 958,032 0.4873 1.98%
2008-03-20 0 1.010 1.010 1.020 0.930 1.100 1,612,000 1,666,600 1.0339 0.489 0.489 0.494 0.450 0.533 3,328,337 0.5007 1.00%
2008-03-19 0 1.000 0.990 1.020 0.960 1.120 1,564,000 1,593,040 1.0186 0.484 0.479 0.494 0.465 0.542 3,229,230 0.4933 1.01%
2008-03-18 0 0.990 0.990 1.010 0.980 1.070 704,000 706,280 1.0032 0.479 0.479 0.489 0.475 0.518 1,453,566 0.4859 -10.81%
2008-03-17 0 1.110 1.020 1.110 1.010 1.160 752,000 815,080 1.0839 0.538 0.494 0.538 0.489 0.562 1,552,673 0.5250 5.71%
2008-03-14 0 1.050 1.050 1.070 1.040 1.100 1,104,000 1,172,360 1.0619 0.509 0.509 0.518 0.504 0.533 2,279,456 0.5143 -6.25%
2008-03-13 0 1.120 1.110 1.120 1.110 1.150 204,000 228,880 1.1220 0.542 0.538 0.542 0.538 0.557 421,204 0.5434 -0.88%
2008-03-12 0 1.130 1.130 1.150 1.120 1.170 468,000 529,280 1.1309 0.547 0.547 0.557 0.542 0.567 966,291 0.5477 1.80%
2008-03-11 0 1.110 1.110 1.140 1.100 1.150 312,000 349,480 1.1201 0.538 0.538 0.552 0.533 0.557 644,194 0.5425 -3.48%
2008-03-10 0 1.150 1.150 1.160 1.110 1.170 428,000 482,960 1.1284 0.557 0.557 0.562 0.538 0.567 883,702 0.5465 -1.71%
2008-03-07 0 1.170 1.170 1.190 1.100 1.190 750,480 872,368 1.1624 0.567 0.567 0.576 0.533 0.576 1,549,535 0.5630 1.74%
2008-03-06 0 1.150 1.150 1.170 1.100 1.150 544,000 610,560 1.1224 0.557 0.557 0.567 0.533 0.557 1,123,210 0.5436 0.88%
2008-03-05 0 1.140 1.140 1.170 1.130 1.170 216,000 247,280 1.1448 0.552 0.552 0.567 0.547 0.567 445,981 0.5545 0.88%
2008-03-04 0 1.130 1.120 1.140 1.130 1.150 100,000 113,920 1.1392 0.547 0.542 0.552 0.547 0.557 206,472 0.5517 -1.74%
2008-03-03 0 1.150 1.140 1.150 1.100 1.150 340,000 380,200 1.1182 0.557 0.552 0.557 0.533 0.557 702,006 0.5416 0.88%
2008-02-29 0 1.140 1.140 1.170 1.130 1.170 64,000 73,840 1.1538 0.552 0.552 0.567 0.547 0.567 132,142 0.5588 0.00%
2008-02-28 0 1.140 1.130 1.140 1.140 1.180 224,000 257,560 1.1498 0.552 0.547 0.552 0.552 0.572 462,498 0.5569 -1.72%
2008-02-27 0 1.160 1.150 1.180 1.140 1.180 660,000 766,280 1.1610 0.562 0.557 0.572 0.552 0.572 1,362,718 0.5623 0.00%
2008-02-26 0 1.160 1.160 1.200 1.130 1.160 228,000 261,520 1.1470 0.562 0.562 0.581 0.547 0.562 470,757 0.5555 1.75%
2008-02-25 0 1.140 1.130 1.160 1.140 1.150 16,000 18,280 1.1425 0.552 0.547 0.562 0.552 0.557 33,036 0.5533 -1.72%
2008-02-22 0 1.160 1.160 1.170 1.160 1.180 276,000 322,120 1.1671 0.562 0.562 0.567 0.562 0.572 569,864 0.5653 -1.69%
2008-02-21 0 1.180 1.180 1.200 1.140 1.190 592,000 687,480 1.1613 0.572 0.572 0.581 0.552 0.576 1,222,317 0.5624 -0.84%
2008-02-20 0 1.190 1.160 1.200 1.180 1.220 328,000 392,240 1.1959 0.576 0.562 0.581 0.572 0.591 677,230 0.5792 -2.46%
2008-02-19 0 1.220 1.220 1.240 1.200 1.230 520,000 630,000 1.2115 0.591 0.591 0.601 0.581 0.596 1,073,657 0.5868 3.39%
2008-02-18 0 1.180 1.170 1.190 1.140 1.200 372,000 440,640 1.1845 0.572 0.567 0.576 0.552 0.581 768,078 0.5737 0.85%
2008-02-15 0 1.170 1.170 1.180 1.140 1.190 460,000 539,400 1.1726 0.567 0.567 0.572 0.552 0.576 949,773 0.5679 -0.85%
2008-02-14 0 1.180 1.170 1.180 1.140 1.180 298,000 343,680 1.1533 0.572 0.567 0.572 0.552 0.572 615,288 0.5586 4.42%
2008-02-13 0 1.130 1.120 1.150 1.120 1.150 160,000 183,120 1.1445 0.547 0.542 0.557 0.542 0.557 330,356 0.5543 0.89%
2008-02-12 0 1.120 1.110 1.160 1.100 1.150 104,000 117,720 1.1319 0.542 0.538 0.562 0.533 0.557 214,731 0.5482 1.82%
2008-02-11 0 1.100 1.100 1.140 1.100 1.150 32,000 36,200 1.1313 0.533 0.533 0.552 0.533 0.557 66,071 0.5479 -4.35%
2008-02-06 0 1.150 1.120 1.150 1.080 1.150 448,000 502,320 1.1213 0.557 0.542 0.557 0.523 0.557 924,997 0.5431 -0.86%
2008-02-05 0 1.160 1.130 1.200 1.120 1.200 240,000 276,520 1.1522 0.562 0.547 0.581 0.542 0.581 495,534 0.5580 -0.85%
2008-02-04 0 1.170 1.170 1.200 1.150 1.210 184,000 219,800 1.1946 0.567 0.567 0.581 0.557 0.586 379,909 0.5786 -1.68%
2008-02-01 0 1.190 1.180 1.190 1.100 1.190 548,000 629,320 1.1484 0.576 0.572 0.576 0.533 0.576 1,131,469 0.5562 1.71%
2008-01-31 0 1.170 1.140 1.170 1.110 1.230 68,000 77,160 1.1347 0.567 0.552 0.567 0.538 0.596 140,401 0.5496 0.00%
2008-01-30 0 1.170 1.150 1.170 1.150 1.210 128,000 150,280 1.1741 0.567 0.557 0.567 0.557 0.586 264,285 0.5686 -1.68%
2008-01-29 0 1.190 1.160 1.190 1.190 1.190 108,000 128,520 1.1900 0.576 0.562 0.576 0.576 0.576 222,990 0.5763 0.00%
2008-01-28 0 1.190 1.140 1.190 1.140 1.200 192,000 229,600 1.1958 0.576 0.552 0.576 0.552 0.581 396,427 0.5792 -1.65%
2008-01-25 0 1.210 1.210 1.230 1.180 1.230 704,000 847,440 1.2038 0.586 0.586 0.596 0.572 0.596 1,453,566 0.5830 0.83%
2008-01-24 0 1.200 1.180 1.200 1.170 1.220 572,000 686,000 1.1993 0.581 0.572 0.581 0.567 0.591 1,181,023 0.5809 0.84%
2008-01-23 0 1.190 1.170 1.190 1.100 1.300 1,764,000 2,058,040 1.1667 0.576 0.567 0.576 0.533 0.630 3,642,175 0.5651 1.71%
2008-01-22 0 1.170 1.120 1.170 1.080 1.220 2,176,000 2,488,080 1.1434 0.567 0.542 0.567 0.523 0.591 4,492,841 0.5538 -4.88%
2008-01-21 0 1.230 1.230 1.250 1.200 1.350 1,316,000 1,653,680 1.2566 0.596 0.596 0.605 0.581 0.654 2,717,178 0.6086 0.82%
2008-01-18 0 1.220 1.220 1.240 1.200 1.260 1,184,000 1,451,040 1.2255 0.591 0.591 0.601 0.581 0.610 2,444,634 0.5936 -5.43%
2008-01-17 0 1.290 1.260 1.290 1.200 1.300 1,544,000 1,893,760 1.2265 0.625 0.610 0.625 0.581 0.630 3,187,935 0.5940 2.38%
2008-01-16 0 1.260 1.260 1.270 1.230 1.320 944,000 1,187,880 1.2583 0.610 0.610 0.615 0.596 0.639 1,949,100 0.6095 -5.97%
2008-01-15 0 1.340 1.330 1.350 1.330 1.370 916,000 1,246,320 1.3606 0.649 0.644 0.654 0.644 0.664 1,891,288 0.6590 0.00%
2008-01-14 0 1.340 1.340 1.350 1.340 1.380 396,000 540,760 1.3656 0.649 0.649 0.654 0.649 0.668 817,631 0.6614 -2.19%
2008-01-11 0 1.370 1.350 1.370 1.340 1.410 584,000 798,440 1.3672 0.664 0.654 0.664 0.649 0.683 1,205,799 0.6622 -2.14%
2008-01-10 0 1.400 1.400 1.410 1.380 1.440 868,000 1,216,360 1.4013 0.678 0.678 0.683 0.668 0.697 1,792,181 0.6787 -1.41%
2008-01-09 0 1.420 1.410 1.420 1.370 1.440 1,348,000 1,878,560 1.3936 0.688 0.683 0.688 0.664 0.697 2,783,249 0.6750 2.16%
2008-01-08 0 1.390 1.370 1.400 1.380 1.460 860,000 1,201,120 1.3967 0.673 0.664 0.678 0.668 0.707 1,775,663 0.6764 -3.47%
2008-01-07 0 1.440 1.430 1.440 1.360 1.470 2,382,000 3,334,140 1.3997 0.697 0.693 0.697 0.659 0.712 4,918,175 0.6779 2.13%
2008-01-04 0 1.410 1.400 1.410 1.390 1.420 824,000 1,154,360 1.4009 0.683 0.678 0.683 0.673 0.688 1,701,333 0.6785 0.00%
2008-01-03 0 1.410 1.380 1.420 1.370 1.420 1,784,000 2,494,680 1.3984 0.683 0.668 0.688 0.664 0.688 3,683,469 0.6773 0.71%
2008-01-02 0 1.400 1.410 1.420 1.070 1.440 1,064,000 1,450,720 1.3635 0.678 0.683 0.688 0.518 0.697 2,196,867 0.6604 -2.78%
2007-12-31 0 1.440 1.420 1.450 1.410 1.450 1,200,000 1,721,320 1.4344 0.697 0.688 0.702 0.683 0.702 2,477,670 0.6947 0.70%
2007-12-28 0 1.430 1.430 1.440 1.380 1.440 2,184,000 3,067,880 1.4047 0.693 0.693 0.697 0.668 0.697 4,509,359 0.6803 1.42%
2007-12-27 0 1.410 1.410 1.430 1.390 1.450 852,000 1,202,680 1.4116 0.683 0.683 0.693 0.673 0.702 1,759,146 0.6837 -2.08%
2007-12-24 0 1.440 1.430 1.440 1.390 1.470 1,168,000 1,656,160 1.4179 0.697 0.693 0.697 0.673 0.712 2,411,599 0.6867 0.70%
2007-12-21 0 1.430 1.430 1.440 1.390 1.520 5,796,000 8,450,400 1.4580 0.693 0.693 0.697 0.673 0.736 11,967,146 0.7061 -0.69%
2007-12-20 0 1.440 1.440 1.450 1.400 1.460 3,456,000 4,975,440 1.4397 0.697 0.697 0.702 0.678 0.707 7,135,689 0.6973 0.00%
2007-12-19 0 1.440 1.440 1.450 1.410 1.490 3,932,000 5,733,280 1.4581 0.697 0.697 0.702 0.683 0.722 8,118,498 0.7062 0.00%
2007-12-18 0 1.440 1.440 1.450 1.310 1.450 5,072,000 7,150,720 1.4098 0.697 0.697 0.702 0.634 0.702 10,472,285 0.6828 4.35%
2007-12-17 0 1.380 1.390 1.400 1.300 1.430 3,742,000 5,200,740 1.3898 0.668 0.673 0.678 0.630 0.693 7,726,201 0.6731 -3.50%
2007-12-14 0 1.430 1.410 1.430 1.350 1.430 4,024,000 5,635,960 1.4006 0.693 0.683 0.693 0.654 0.693 8,308,453 0.6783 4.38%
2007-12-13 0 1.370 1.330 1.370 1.300 1.480 5,116,000 7,197,740 1.4069 0.664 0.644 0.664 0.630 0.717 10,563,133 0.6814 3.01%
2007-12-12 0 1.330 1.320 1.330 1.250 1.330 1,680,000 2,164,120 1.2882 0.644 0.639 0.644 0.605 0.644 3,468,738 0.6239 1.53%
2007-12-11 0 1.310 1.300 1.310 1.300 1.350 982,000 1,308,000 1.3320 0.634 0.630 0.634 0.630 0.654 2,027,560 0.6451 -2.24%
2007-12-10 0 1.340 1.320 1.340 1.290 1.360 1,304,000 1,734,760 1.3303 0.649 0.639 0.649 0.625 0.659 2,692,401 0.6443 -0.74%
2007-12-07 0 1.350 1.340 1.360 1.340 1.370 2,344,000 3,171,600 1.3531 0.654 0.649 0.659 0.649 0.664 4,839,715 0.6553 -1.46%
2007-12-06 0 1.370 1.370 1.380 1.360 1.400 2,276,000 3,148,720 1.3834 0.664 0.664 0.668 0.659 0.678 4,699,314 0.6700 0.74%
2007-12-05 0 1.360 1.360 1.370 1.360 1.450 3,092,000 4,357,600 1.4093 0.659 0.659 0.664 0.659 0.702 6,384,129 0.6826 -4.90%
2007-12-04 0 1.430 1.410 1.430 1.400 1.430 4,492,000 6,338,000 1.4110 0.693 0.683 0.693 0.678 0.693 9,274,744 0.6834 1.42%
2007-12-03 0 1.410 1.400 1.410 1.380 1.440 10,676,000 15,010,720 1.4060 0.683 0.678 0.683 0.668 0.697 22,043,003 0.6810 2.17%
2007-11-30 0 1.380 1.370 1.390 1.320 1.410 8,352,000 11,441,200 1.3699 0.668 0.664 0.673 0.639 0.683 17,244,583 0.6635 0.00%
2007-11-29 0 1.380 1.360 1.380 1.290 1.410 24,026,000 32,752,560 1.3632 0.668 0.659 0.668 0.625 0.683 49,607,081 0.6602 6.15%
2007-11-28 0 1.300 1.290 1.300 1.220 1.300 5,996,000 7,576,120 1.2635 0.630 0.625 0.630 0.591 0.630 12,380,091 0.6120 5.69%
2007-11-27 0 1.230 1.230 1.250 1.180 1.260 4,504,000 5,555,320 1.2334 0.596 0.596 0.605 0.572 0.610 9,299,521 0.5974 2.50%
2007-11-26 0 1.200 1.200 1.210 1.200 1.230 1,660,000 1,999,200 1.2043 0.581 0.581 0.586 0.581 0.596 3,427,443 0.5833 0.00%
2007-11-23 0 1.200 1.200 1.210 1.200 1.220 1,804,000 2,173,480 1.2048 0.581 0.581 0.586 0.581 0.591 3,724,764 0.5835 0.00%
2007-11-22 0 1.200 1.200 1.240 1.180 1.260 3,592,000 4,363,120 1.2147 0.581 0.581 0.601 0.572 0.610 7,416,492 0.5883 -2.44%
2007-11-21 0 1.230 1.230 1.240 1.190 1.320 11,560,000 14,692,000 1.2709 0.596 0.596 0.601 0.576 0.639 23,868,220 0.6155 4.24%
2007-11-20 0 1.180 1.180 1.190 1.100 1.190 3,140,000 3,649,640 1.1623 0.572 0.572 0.576 0.533 0.576 6,483,236 0.5629 4.42%
2007-11-19 0 1.130 1.130 1.140 1.120 1.190 3,332,000 3,840,040 1.1525 0.547 0.547 0.552 0.542 0.576 6,879,663 0.5582 1.80%
2007-11-16 0 1.110 1.110 1.120 1.050 1.120 1,868,000 2,011,640 1.0769 0.538 0.538 0.542 0.509 0.542 3,856,906 0.5216 0.91%
2007-11-15 0 1.100 1.090 1.100 1.090 1.140 2,156,000 2,408,800 1.1173 0.533 0.528 0.533 0.528 0.552 4,451,547 0.5411 -3.51%
2007-11-14 0 1.140 1.090 1.140 1.100 1.150 1,880,000 2,097,960 1.1159 0.552 0.528 0.552 0.533 0.557 3,881,683 0.5405 2.70%
2007-11-13 0 1.110 1.100 1.110 1.070 1.120 695,000 757,440 1.0898 0.538 0.533 0.538 0.518 0.542 1,434,984 0.5278 3.74%
2007-11-12 0 1.070 1.070 1.100 1.070 1.140 636,000 691,120 1.0867 0.518 0.518 0.533 0.518 0.552 1,313,165 0.5263 -4.46%
2007-11-09 0 1.120 1.120 1.150 1.120 1.160 1,289,000 1,467,110 1.1382 0.542 0.542 0.557 0.542 0.562 2,661,430 0.5512 1.82%
2007-11-08 0 1.100 1.090 1.100 1.080 1.130 1,372,000 1,505,320 1.0972 0.533 0.528 0.533 0.523 0.547 2,832,803 0.5314 -2.65%
2007-11-07 0 1.130 1.130 1.140 1.130 1.170 1,360,000 1,568,280 1.1531 0.547 0.547 0.552 0.547 0.567 2,808,026 0.5585 -0.88%
2007-11-06 0 1.140 1.120 1.140 1.110 1.150 2,108,000 2,365,520 1.1222 0.552 0.542 0.552 0.538 0.557 4,352,440 0.5435 1.79%
2007-11-05 0 1.120 1.120 1.130 1.100 1.190 1,564,000 1,779,120 1.1375 0.542 0.542 0.547 0.533 0.576 3,229,230 0.5509 -3.45%
2007-11-02 0 1.160 1.160 1.170 1.140 1.200 2,724,000 3,169,960 1.1637 0.562 0.562 0.567 0.552 0.581 5,624,311 0.5636 -3.33%
2007-11-01 0 1.200 1.200 1.210 1.180 1.220 3,940,000 4,733,720 1.2015 0.581 0.581 0.586 0.572 0.591 8,135,016 0.5819 0.00%
2007-10-31 0 1.200 1.200 1.210 1.160 1.240 2,472,000 2,959,000 1.1970 0.581 0.581 0.586 0.562 0.601 5,104,000 0.5797 -1.64%
2007-10-30 0 1.220 1.220 1.230 1.210 1.250 4,792,000 5,870,080 1.2250 0.591 0.591 0.596 0.586 0.605 9,894,162 0.5933 -0.81%
2007-10-29 0 1.230 1.220 1.230 1.200 1.250 3,828,000 4,689,840 1.2251 0.596 0.591 0.596 0.581 0.605 7,903,767 0.5934 3.36%
2007-10-26 0 1.190 1.180 1.190 1.140 1.200 2,888,000 3,386,480 1.1726 0.576 0.572 0.576 0.552 0.581 5,962,926 0.5679 0.85%
2007-10-25 0 1.180 1.170 1.180 1.140 1.210 3,052,000 3,563,600 1.1676 0.572 0.567 0.572 0.552 0.586 6,301,540 0.5655 1.72%
2007-10-24 0 1.160 1.150 1.160 1.150 1.210 3,992,000 4,756,240 1.1914 0.562 0.557 0.562 0.557 0.586 8,242,382 0.5770 -0.85%
2007-10-23 0 1.170 1.150 1.170 1.100 1.170 4,080,000 4,662,480 1.1428 0.567 0.557 0.567 0.533 0.567 8,424,078 0.5535 5.41%
2007-10-22 0 1.110 1.080 1.110 1.060 1.110 2,792,000 3,032,080 1.0860 0.538 0.523 0.538 0.513 0.538 5,764,712 0.5260 -0.89%
2007-10-18 0 1.120 1.110 1.120 1.060 1.150 5,316,000 5,853,920 1.1012 0.542 0.538 0.542 0.513 0.557 10,976,078 0.5333 0.00%
2007-10-17 0 1.120 1.110 1.120 1.060 1.130 3,500,000 3,803,800 1.0868 0.542 0.538 0.542 0.513 0.547 7,226,537 0.5264 2.75%
2007-10-16 0 1.090 1.080 1.090 1.060 1.160 4,348,000 4,754,160 1.0934 0.528 0.523 0.528 0.513 0.562 8,977,424 0.5296 -2.68%
2007-10-15 0 1.120 1.120 1.130 1.060 1.180 6,720,000 7,655,280 1.1392 0.542 0.542 0.547 0.513 0.572 13,874,951 0.5517 -5.08%
2007-10-12 0 1.180 1.180 1.190 1.170 1.230 5,120,000 6,075,160 1.1866 0.572 0.572 0.576 0.567 0.596 10,571,392 0.5747 -2.48%
2007-10-11 0 1.210 1.210 1.220 1.200 1.240 3,548,000 4,318,360 1.2171 0.586 0.586 0.591 0.581 0.601 7,325,644 0.5895 -0.82%
2007-10-10 0 1.220 1.220 1.230 1.220 1.280 2,020,000 2,480,360 1.2279 0.591 0.591 0.596 0.591 0.620 4,170,744 0.5947 -1.61%
2007-10-09 0 1.240 1.230 1.240 1.200 1.280 4,404,000 5,439,760 1.2352 0.601 0.596 0.601 0.581 0.620 9,093,049 0.5982 0.00%
2007-10-08 0 1.240 1.240 1.250 1.230 1.280 6,436,000 8,075,600 1.2548 0.601 0.601 0.605 0.596 0.620 13,288,570 0.6077 1.64%
2007-10-05 0 1.220 1.220 1.240 1.190 1.240 2,698,000 3,280,900 1.2160 0.591 0.591 0.601 0.576 0.601 5,570,628 0.5890 3.39%
2007-10-04 0 1.180 1.190 1.200 1.170 1.250 6,056,000 7,234,200 1.1946 0.572 0.576 0.581 0.567 0.605 12,503,974 0.5786 -5.60%
2007-10-03 0 1.250 1.240 1.250 1.240 1.340 6,652,000 8,535,720 1.2832 0.605 0.601 0.605 0.601 0.649 13,734,550 0.6215 -3.85%
2007-10-02 0 1.300 1.290 1.310 1.270 1.320 6,038,000 7,832,660 1.2972 0.630 0.625 0.634 0.615 0.639 12,466,809 0.6283 2.36%
2007-09-28 0 1.270 1.260 1.280 1.260 1.320 7,192,000 9,274,920 1.2896 0.615 0.610 0.620 0.610 0.639 14,849,502 0.6246 -2.31%
2007-09-27 0 1.300 1.320 1.330 1.250 1.320 6,436,000 8,221,960 1.2775 0.630 0.639 0.644 0.605 0.639 13,288,570 0.6187 0.00%
2007-09-25 0 1.300 1.290 1.300 1.280 1.350 4,112,000 5,359,360 1.3033 0.630 0.625 0.630 0.620 0.654 8,490,149 0.6312 -2.99%
2007-09-24 0 1.340 1.330 1.340 1.270 1.370 14,148,000 18,587,960 1.3138 0.649 0.644 0.649 0.615 0.664 29,211,728 0.6363 5.51%
2007-09-21 0 1.270 1.270 1.290 1.230 1.380 13,976,000 18,294,120 1.3090 0.615 0.615 0.625 0.596 0.668 28,856,595 0.6340 0.00%
2007-09-20 0 1.270 1.270 1.290 1.260 1.330 5,688,000 7,350,800 1.2923 0.615 0.615 0.625 0.610 0.644 11,744,155 0.6259 -3.05%
2007-09-19 0 1.310 1.300 1.310 1.290 1.390 4,040,000 5,290,040 1.3094 0.634 0.630 0.634 0.625 0.673 8,341,489 0.6342 0.00%
2007-09-18 0 1.310 1.300 1.310 1.250 1.320 5,768,000 7,393,720 1.2819 0.634 0.630 0.634 0.605 0.639 11,909,333 0.6208 1.55%
2007-09-17 0 1.290 1.290 1.300 1.270 1.340 3,992,000 5,172,200 1.2956 0.625 0.625 0.630 0.615 0.649 8,242,382 0.6275 -2.27%
2007-09-14 0 1.320 1.310 1.340 1.290 1.420 8,938,000 12,076,740 1.3512 0.639 0.634 0.649 0.625 0.688 18,454,511 0.6544 -3.65%
2007-09-13 0 1.370 1.360 1.370 1.300 1.380 15,844,000 21,496,120 1.3567 0.664 0.659 0.664 0.630 0.668 32,713,502 0.6571 6.20%
2007-09-12 0 1.290 1.290 1.300 1.260 1.320 4,592,000 5,893,280 1.2834 0.625 0.625 0.630 0.610 0.639 9,481,217 0.6216 1.57%
2007-09-11 0 1.270 1.270 1.280 1.250 1.380 6,048,000 7,883,560 1.3035 0.615 0.615 0.620 0.605 0.668 12,487,456 0.6313 -4.51%
2007-09-10 0 1.330 1.320 1.330 1.190 1.410 23,030,000 30,889,440 1.3413 0.644 0.639 0.644 0.576 0.683 47,550,615 0.6496 9.02%
2007-09-07 0 1.220 1.220 1.230 1.170 1.260 5,964,000 7,264,000 1.2180 0.591 0.591 0.596 0.567 0.610 12,314,019 0.5899 4.27%
2007-09-06 0 1.170 1.150 1.170 1.130 1.180 2,912,000 3,377,240 1.1598 0.567 0.557 0.567 0.547 0.572 6,012,479 0.5617 0.00%
2007-09-05 0 1.170 1.160 1.170 1.150 1.180 2,624,000 3,061,480 1.1667 0.567 0.562 0.567 0.557 0.572 5,417,838 0.5651 2.63%
2007-09-04 0 1.140 1.140 1.150 1.140 1.210 6,324,000 7,372,960 1.1659 0.552 0.552 0.557 0.552 0.586 13,057,320 0.5647 -5.00%
2007-09-03 0 1.200 1.190 1.200 1.120 1.200 2,936,000 3,364,840 1.1461 0.581 0.576 0.581 0.542 0.581 6,062,032 0.5551 3.45%
2007-08-31 0 1.160 1.150 1.160 1.120 1.180 3,900,000 4,444,400 1.1396 0.562 0.557 0.562 0.542 0.572 8,052,427 0.5519 -0.85%
2007-08-30 0 1.170 1.130 1.170 1.120 1.250 7,900,000 9,269,080 1.1733 0.567 0.547 0.567 0.542 0.605 16,311,327 0.5683 -2.50%
2007-08-29 0 1.200 1.190 1.200 1.120 1.200 4,656,000 5,441,880 1.1688 0.581 0.576 0.581 0.542 0.581 9,613,359 0.5661 -3.23%
2007-08-28 0 1.240 1.240 1.260 1.210 1.300 3,996,000 5,050,080 1.2638 0.601 0.601 0.610 0.586 0.630 8,250,641 0.6121 -1.59%
2007-08-27 0 1.260 1.250 1.260 1.170 1.260 7,376,000 8,988,520 1.2186 0.610 0.605 0.610 0.567 0.610 15,229,411 0.5902 7.69%
2007-08-24 0 1.170 1.160 1.180 1.100 1.190 3,204,000 3,699,560 1.1547 0.567 0.562 0.572 0.533 0.576 6,615,379 0.5592 4.46%
2007-08-23 0 1.120 1.120 1.150 1.060 1.180 7,228,000 8,052,440 1.1141 0.542 0.542 0.557 0.513 0.572 14,923,832 0.5396 7.69%
2007-08-22 0 1.040 1.030 1.040 0.990 1.070 5,624,000 5,710,720 1.0154 0.504 0.499 0.504 0.479 0.518 11,612,013 0.4918 -0.95%
2007-08-21 0 1.050 1.050 1.090 1.030 1.110 4,624,000 5,022,920 1.0863 0.509 0.509 0.528 0.499 0.538 9,547,288 0.5261 0.00%
2007-08-20 0 1.050 1.020 1.080 1.020 1.070 4,968,000 5,154,000 1.0374 0.509 0.494 0.523 0.494 0.518 10,257,553 0.5025 9.37%
2007-08-17 0 0.960 0.950 0.960 0.900 1.090 5,932,000 5,731,360 0.9662 0.465 0.460 0.465 0.436 0.528 12,247,948 0.4679 -12.73%
2007-08-16 0 1.100 1.090 1.100 1.080 1.190 4,228,000 4,748,960 1.1232 0.533 0.528 0.533 0.523 0.576 8,729,657 0.5440 -7.56%
2007-08-15 0 1.190 1.190 1.210 1.190 1.260 2,832,000 3,453,040 1.2193 0.576 0.576 0.586 0.576 0.610 5,847,301 0.5905 -6.30%
2007-08-14 0 1.270 1.270 1.280 1.240 1.290 2,744,000 3,456,160 1.2595 0.615 0.615 0.620 0.601 0.625 5,665,605 0.6100 -0.78%
2007-08-13 0 1.280 1.250 1.290 1.210 1.290 2,646,000 3,276,240 1.2382 0.620 0.605 0.625 0.586 0.625 5,463,262 0.5997 0.79%
2007-08-10 0 1.270 1.260 1.280 1.230 1.320 1,708,000 2,178,760 1.2756 0.615 0.610 0.620 0.596 0.639 3,526,550 0.6178 -5.22%
2007-08-09 0 1.340 1.280 1.340 1.270 1.350 2,364,000 3,086,720 1.3057 0.649 0.620 0.649 0.615 0.654 4,881,010 0.6324 1.52%
2007-08-08 0 1.320 1.280 1.320 1.200 1.330 2,518,000 3,141,200 1.2475 0.639 0.620 0.639 0.581 0.644 5,198,977 0.6042 7.32%
2007-08-07 0 1.230 1.230 1.240 1.210 1.380 4,056,000 5,177,600 1.2765 0.596 0.596 0.601 0.586 0.668 8,374,524 0.6183 -5.38%
2007-08-06 0 1.300 1.290 1.300 1.280 1.380 3,748,000 4,890,200 1.3047 0.630 0.625 0.630 0.620 0.668 7,738,589 0.6319 -5.80%
2007-08-03 0 1.380 1.380 1.390 1.350 1.450 3,992,000 5,527,920 1.3847 0.668 0.668 0.673 0.654 0.702 8,242,382 0.6707 0.00%
2007-08-02 0 1.380 1.360 1.380 1.330 1.500 8,400,000 11,722,320 1.3955 0.668 0.659 0.668 0.644 0.726 17,343,689 0.6759 -5.48%
2007-08-01 0 1.460 1.440 1.460 1.420 1.610 10,720,000 15,964,000 1.4892 0.707 0.697 0.707 0.688 0.780 22,133,851 0.7212 -7.59%
2007-07-31 0 1.580 1.560 1.580 1.550 1.710 8,252,000 13,282,520 1.6096 0.765 0.756 0.765 0.751 0.828 17,038,110 0.7796 -3.07%
2007-07-30 0 1.630 1.620 1.630 1.470 1.760 19,448,000 32,442,680 1.6682 0.789 0.785 0.789 0.712 0.852 40,154,770 0.8079 8.67%
2007-07-27 0 1.500 1.490 1.500 1.500 1.550 8,750,000 13,352,500 1.5260 0.726 0.722 0.726 0.726 0.751 18,066,343 0.7391 -5.06%
2007-07-26 0 1.580 1.570 1.580 1.550 1.680 22,488,000 36,482,540 1.6223 0.765 0.760 0.765 0.751 0.814 46,431,534 0.7857 3.27%
2007-07-25 0 1.530 1.530 1.550 1.410 1.550 21,589,200 32,582,848 1.5092 0.741 0.741 0.751 0.683 0.751 44,575,759 0.7310 0.66%
2007-07-24 0 1.520 1.510 1.530 1.310 1.540 27,694,000 39,485,500 1.4258 0.736 0.731 0.741 0.634 0.746 57,180,492 0.6905 16.03%
2007-07-23 0 1.310 1.300 1.310 1.260 1.340 5,572,000 7,336,280 1.3166 0.634 0.630 0.634 0.610 0.649 11,504,647 0.6377 3.97%
2007-07-20 0 1.260 1.250 1.260 1.250 1.300 5,492,000 7,030,280 1.2801 0.610 0.605 0.610 0.605 0.630 11,339,469 0.6200 -0.79%
2007-07-19 0 1.270 1.270 1.280 1.260 1.300 1,656,000 2,111,680 1.2752 0.615 0.615 0.620 0.610 0.630 3,419,184 0.6176 -1.55%
2007-07-18 0 1.290 1.280 1.290 1.240 1.350 4,388,000 5,647,760 1.2871 0.625 0.620 0.625 0.601 0.654 9,060,013 0.6234 -2.27%
2007-07-17 0 1.320 1.320 1.330 1.310 1.360 5,956,000 7,962,440 1.3369 0.639 0.639 0.644 0.634 0.659 12,297,502 0.6475 1.54%
2007-07-16 0 1.300 1.300 1.330 1.240 1.370 6,568,000 8,450,760 1.2867 0.630 0.630 0.644 0.601 0.664 13,561,113 0.6232 3.17%
2007-07-13 0 1.260 1.240 1.260 1.230 1.280 5,040,000 6,294,360 1.2489 0.610 0.601 0.610 0.596 0.620 10,406,214 0.6049 -0.79%
2007-07-12 0 1.270 1.260 1.270 1.240 1.270 2,904,000 3,630,680 1.2502 0.615 0.610 0.615 0.601 0.615 5,995,961 0.6055 1.60%
2007-07-11 0 1.250 1.250 1.260 1.220 1.300 5,292,000 6,686,040 1.2634 0.605 0.605 0.610 0.591 0.630 10,926,524 0.6119 1.63%
2007-07-10 0 1.230 1.230 1.240 1.230 1.290 4,036,000 5,063,000 1.2545 0.596 0.596 0.601 0.596 0.625 8,333,230 0.6076 0.00%
2007-07-09 0 1.230 1.220 1.230 1.190 1.270 6,756,000 8,283,500 1.2261 0.596 0.591 0.596 0.576 0.615 13,949,282 0.5938 -2.38%
2007-07-06 0 1.260 1.250 1.270 1.250 1.300 1,996,000 2,532,800 1.2689 0.610 0.605 0.615 0.605 0.630 4,121,191 0.6146 -2.33%
2007-07-05 0 1.290 1.280 1.300 1.260 1.330 3,328,000 4,342,520 1.3048 0.625 0.620 0.630 0.610 0.644 6,871,405 0.6320 -0.77%
2007-07-04 0 1.300 1.300 1.310 1.300 1.370 3,800,000 5,026,160 1.3227 0.630 0.630 0.634 0.630 0.664 7,845,955 0.6406 -2.26%
2007-07-03 0 1.330 1.320 1.330 1.250 1.360 10,716,000 14,101,400 1.3159 0.644 0.639 0.644 0.605 0.659 22,125,592 0.6373 7.26%
2007-06-29 0 1.240 1.220 1.250 1.170 1.250 6,924,000 8,451,240 1.2206 0.601 0.591 0.605 0.567 0.605 14,296,155 0.5912 3.33%
2007-06-28 0 1.200 1.200 1.220 1.120 1.230 11,308,000 13,357,840 1.1813 0.581 0.581 0.591 0.542 0.596 23,347,909 0.5721 1.69%
2007-06-27 0 1.180 1.180 1.190 1.180 1.270 8,176,000 9,812,120 1.2001 0.572 0.572 0.576 0.572 0.615 16,881,191 0.5812 -4.07%
2007-06-26 0 1.230 1.230 1.260 1.190 1.270 10,444,000 12,831,800 1.2286 0.596 0.596 0.610 0.576 0.615 21,563,987 0.5951 -1.60%
2007-06-25 0 1.250 1.250 1.260 1.250 1.300 7,104,000 8,965,400 1.2620 0.605 0.605 0.610 0.605 0.630 14,667,806 0.6112 -3.85%
2007-06-22 0 1.300 1.290 1.300 1.290 1.330 5,372,000 6,974,040 1.2982 0.630 0.625 0.630 0.625 0.644 11,091,702 0.6288 0.00%
2007-06-21 0 1.300 1.300 1.310 1.290 1.370 6,192,000 8,192,280 1.3230 0.630 0.630 0.634 0.625 0.664 12,784,777 0.6408 -2.26%
2007-06-20 0 1.330 1.330 1.340 1.330 1.390 10,612,000 14,281,640 1.3458 0.644 0.644 0.649 0.644 0.673 21,910,861 0.6518 2.31%
2007-06-18 0 1.300 1.300 1.310 1.260 1.430 11,816,000 15,495,400 1.3114 0.630 0.630 0.634 0.610 0.693 24,396,790 0.6351 -6.47%
2007-06-15 0 1.390 1.390 1.400 1.300 1.420 13,396,000 18,154,240 1.3552 0.673 0.673 0.678 0.630 0.688 27,659,055 0.6564 0.72%
2007-06-14 0 1.380 1.360 1.380 1.350 1.490 9,160,800 12,895,560 1.4077 0.668 0.659 0.668 0.654 0.722 18,914,532 0.6818 -3.50%
2007-06-13 0 1.430 1.420 1.430 1.420 1.490 8,836,000 12,871,680 1.4567 0.693 0.688 0.693 0.688 0.722 18,243,909 0.7055 -1.38%
2007-06-12 0 1.450 1.450 1.480 1.430 1.540 40,292,000 57,221,400 1.4202 0.702 0.702 0.717 0.693 0.746 83,191,896 0.6878 1.40%
2007-06-11 0 1.430 1.420 1.430 1.370 1.500 21,474,000 30,605,560 1.4252 0.693 0.688 0.693 0.664 0.726 44,337,903 0.6903 5.93%
2007-06-08 0 1.350 1.350 1.360 1.290 1.350 11,328,000 14,963,440 1.3209 0.654 0.654 0.659 0.625 0.654 23,389,204 0.6398 -1.46%
2007-06-07 0 1.370 1.360 1.380 1.350 1.390 4,720,000 6,465,040 1.3697 0.664 0.659 0.668 0.654 0.673 9,745,502 0.6634 -1.44%
2007-06-06 0 1.390 1.390 1.400 1.370 1.440 3,722,000 5,236,020 1.4068 0.673 0.673 0.678 0.664 0.697 7,684,906 0.6813 -0.71%
2007-06-05 0 1.400 1.390 1.400 1.310 1.450 9,032,000 12,375,200 1.3702 0.678 0.673 0.678 0.634 0.702 18,648,595 0.6636 -0.71%
2007-06-04 0 1.410 1.410 1.440 1.410 1.540 11,652,000 17,028,760 1.4614 0.683 0.683 0.697 0.683 0.746 24,058,175 0.7078 -4.08%
2007-06-01 0 1.470 1.460 1.500 1.450 1.670 31,828,000 49,925,000 1.5686 0.712 0.707 0.726 0.702 0.809 65,716,065 0.7597 -3.29%
2007-05-31 0 1.520 1.510 1.520 1.320 1.550 32,588,000 47,059,440 1.4441 0.736 0.731 0.736 0.639 0.751 67,285,256 0.6994 20.63%
2007-05-30 0 1.260 1.260 1.270 1.190 1.380 15,474,000 19,459,560 1.2576 0.610 0.610 0.615 0.576 0.668 31,949,553 0.6091 -5.26%
2007-05-29 0 1.330 1.320 1.330 1.310 1.460 10,664,000 14,579,800 1.3672 0.644 0.639 0.644 0.634 0.707 22,018,227 0.6622 -6.99%
2007-05-28 0 1.430 1.410 1.430 1.400 1.480 15,902,000 22,852,700 1.4371 0.693 0.683 0.693 0.678 0.717 32,833,256 0.6960 0.70%
2007-05-25 0 1.420 1.400 1.420 1.320 1.470 23,412,000 33,048,880 1.4116 0.688 0.678 0.688 0.639 0.712 48,339,340 0.6837 7.58%
2007-05-23 0 1.320 1.320 1.330 1.260 1.340 17,954,000 23,410,580 1.3039 0.639 0.639 0.644 0.610 0.649 37,070,071 0.6315 7.32%
2007-05-22 0 1.230 1.220 1.240 1.180 1.280 13,328,000 16,493,440 1.2375 0.596 0.591 0.601 0.572 0.620 27,518,654 0.5994 0.00%
2007-05-21 0 1.230 1.230 1.240 1.160 1.360 167,502,000 185,406,000 1.1069 0.596 0.596 0.601 0.562 0.659 345,845,553 0.5361 -2.38%
2007-05-18 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2007-05-15 0 1.260 1.260 1.270 1.240 1.330 7,276,000 9,295,520 1.2776 0.610 0.610 0.615 0.601 0.644 15,022,939 0.6188 1.61%
2007-05-14 0 1.240 1.240 1.250 1.200 1.370 21,320,000 27,209,760 1.2763 0.601 0.601 0.605 0.581 0.664 44,019,935 0.6181 5.98%
2007-05-11 0 1.170 1.170 1.180 1.060 1.180 14,646,000 16,624,020 1.1351 0.567 0.567 0.572 0.513 0.572 30,239,961 0.5497 12.28%
2007-05-10 0 1.070 1.070 1.080 1.050 1.080 3,548,000 3,791,640 1.0687 0.505 0.505 0.509 0.495 0.509 7,522,494 0.5040 0.94%
2007-05-09 0 1.060 1.040 1.060 1.040 1.070 1,236,000 1,300,680 1.0523 0.500 0.491 0.500 0.491 0.505 2,620,576 0.4963 0.95%
2007-05-08 0 1.050 1.050 1.060 1.050 1.080 2,704,000 2,883,800 1.0665 0.495 0.495 0.500 0.495 0.509 5,733,040 0.5030 -1.87%
2007-05-07 0 1.070 1.070 1.080 1.020 1.070 3,836,000 4,043,200 1.0540 0.505 0.505 0.509 0.481 0.505 8,133,114 0.4971 5.94%
2007-05-04 0 1.010 1.010 1.020 1.010 1.050 1,936,000 1,983,560 1.0246 0.476 0.476 0.481 0.476 0.495 4,104,721 0.4832 -1.94%
2007-05-03 0 1.030 1.030 1.040 1.030 1.050 824,000 853,760 1.0361 0.486 0.486 0.491 0.486 0.495 1,747,051 0.4887 -0.96%
2007-05-02 0 1.040 1.040 1.050 1.040 1.070 1,628,000 1,711,880 1.0515 0.491 0.491 0.495 0.491 0.505 3,451,697 0.4960 0.97%
2007-04-30 0 1.030 1.020 1.040 1.030 1.060 1,812,000 1,871,800 1.0330 0.486 0.481 0.491 0.486 0.500 3,841,815 0.4872 -1.90%
2007-04-27 0 1.050 1.040 1.050 1.030 1.070 3,644,000 3,833,320 1.0520 0.495 0.491 0.495 0.486 0.505 7,726,034 0.4962 1.94%
2007-04-26 0 1.030 1.030 1.040 1.010 1.050 1,720,000 1,779,520 1.0346 0.486 0.486 0.491 0.476 0.495 3,646,756 0.4880 -0.96%
2007-04-25 0 1.040 1.030 1.040 1.010 1.060 3,844,000 3,955,640 1.0290 0.491 0.486 0.491 0.476 0.500 8,150,076 0.4854 -0.95%
2007-04-24 0 1.050 1.040 1.050 1.040 1.060 2,208,000 2,319,840 1.0507 0.495 0.491 0.495 0.491 0.500 4,681,417 0.4955 -0.94%
2007-04-23 0 1.060 1.060 1.070 1.050 1.090 4,820,000 5,152,680 1.0690 0.500 0.500 0.505 0.495 0.514 10,219,398 0.5042 1.92%
2007-04-20 0 1.040 1.040 1.050 1.020 1.070 2,796,000 2,938,040 1.0508 0.491 0.491 0.495 0.481 0.505 5,928,099 0.4956 1.96%
2007-04-19 0 1.020 1.020 1.030 1.010 1.040 2,640,000 2,693,960 1.0204 0.481 0.481 0.486 0.476 0.491 5,597,346 0.4813 -1.92%
2007-04-18 0 1.040 1.030 1.040 0.970 1.050 8,332,000 8,583,920 1.0302 0.491 0.486 0.491 0.458 0.495 17,665,564 0.4859 5.05%
2007-04-17 0 0.990 0.990 1.000 0.930 1.040 5,352,000 5,336,560 0.9971 0.467 0.467 0.472 0.439 0.491 11,347,348 0.4703 -4.81%
2007-04-16 0 1.040 1.030 1.040 1.020 1.050 5,104,000 5,294,520 1.0373 0.491 0.486 0.491 0.481 0.495 10,821,536 0.4893 0.00%
2007-04-13 0 1.040 1.040 1.050 0.990 1.070 8,860,000 9,165,720 1.0345 0.491 0.491 0.495 0.467 0.505 18,785,034 0.4879 -3.70%
2007-04-12 0 1.080 1.070 1.080 1.030 1.090 7,360,000 7,816,560 1.0620 0.509 0.505 0.509 0.486 0.514 15,604,723 0.5009 2.86%
2007-04-11 0 1.050 1.030 1.050 1.020 1.060 6,328,000 6,592,320 1.0418 0.495 0.486 0.495 0.481 0.500 13,416,670 0.4914 0.00%
2007-04-10 0 1.050 1.040 1.060 0.960 1.090 9,228,000 9,579,240 1.0381 0.495 0.491 0.500 0.453 0.514 19,565,270 0.4896 9.37%
2007-04-04 0 0.960 0.950 0.960 0.940 0.960 4,224,000 4,029,880 0.9540 0.453 0.448 0.453 0.443 0.453 8,955,754 0.4500 2.13%
2007-04-03 0 0.940 0.940 0.950 0.890 0.960 3,052,000 2,839,720 0.9304 0.443 0.443 0.448 0.420 0.453 6,470,872 0.4388 4.44%
2007-04-02 0 0.900 0.890 0.900 0.880 0.930 2,124,000 1,927,920 0.9077 0.424 0.420 0.424 0.415 0.439 4,503,320 0.4281 -1.10%
2007-03-30 0 0.910 0.910 0.920 0.880 0.930 2,068,000 1,874,400 0.9064 0.429 0.429 0.434 0.415 0.439 4,384,588 0.4275 -2.15%
2007-03-29 0 0.930 0.910 0.930 0.850 0.930 3,740,000 3,352,320 0.8963 0.439 0.429 0.439 0.401 0.439 7,929,574 0.4228 8.14%
2007-03-28 0 0.860 0.860 0.870 0.850 0.870 1,972,000 1,690,280 0.8571 0.406 0.406 0.410 0.401 0.410 4,181,048 0.4043 -2.27%
2007-03-27 0 0.880 0.870 0.880 0.860 0.890 1,636,000 1,430,440 0.8744 0.415 0.410 0.415 0.406 0.420 3,468,659 0.4124 -1.12%
2007-03-26 0 0.890 0.890 0.900 0.810 0.980 4,998,000 4,366,860 0.8737 0.420 0.420 0.424 0.382 0.462 10,596,794 0.4121 -3.26%
2007-03-23 0 0.920 0.910 0.920 0.890 0.920 1,252,000 1,133,320 0.9052 0.434 0.429 0.434 0.420 0.434 2,654,499 0.4269 2.22%
2007-03-22 0 0.900 0.900 0.910 0.900 0.930 1,328,000 1,210,080 0.9112 0.424 0.424 0.429 0.424 0.439 2,815,635 0.4298 0.00%
2007-03-21 0 0.900 0.890 0.910 0.890 0.910 2,376,000 2,141,600 0.9013 0.424 0.420 0.429 0.420 0.429 5,037,612 0.4251 -1.10%
2007-03-20 0 0.910 0.910 0.920 0.910 0.940 804,000 740,520 0.9210 0.429 0.429 0.434 0.429 0.443 1,704,646 0.4344 -3.19%
2007-03-19 0 0.940 0.910 0.940 0.900 0.940 720,000 660,200 0.9169 0.443 0.429 0.443 0.424 0.443 1,526,549 0.4325 2.17%
2007-03-16 0 0.920 0.920 0.930 0.900 0.950 1,928,000 1,769,720 0.9179 0.434 0.434 0.439 0.424 0.448 4,087,759 0.4329 -1.08%
2007-03-15 0 0.930 0.930 0.940 0.930 0.960 1,212,000 1,138,200 0.9391 0.439 0.439 0.443 0.439 0.453 2,569,691 0.4429 0.00%
2007-03-14 0 0.930 0.920 0.930 0.900 0.940 3,320,000 3,104,600 0.9351 0.439 0.434 0.439 0.424 0.443 7,039,087 0.4411 -3.12%
2007-03-13 0 0.960 0.960 0.970 0.960 0.990 2,236,000 2,178,920 0.9745 0.453 0.453 0.458 0.453 0.467 4,740,783 0.4596 1.05%
2007-03-12 0 0.950 0.940 0.950 0.940 0.950 1,300,000 1,228,280 0.9448 0.448 0.443 0.448 0.443 0.448 2,756,269 0.4456 1.06%
2007-03-09 0 0.940 0.930 0.940 0.940 0.980 2,788,000 2,684,440 0.9629 0.443 0.439 0.443 0.443 0.462 5,911,137 0.4541 -1.05%
2007-03-08 0 0.950 0.940 0.950 0.910 0.980 1,092,000 1,021,920 0.9358 0.448 0.443 0.448 0.429 0.462 2,315,266 0.4414 4.40%
2007-03-07 0 0.910 0.900 0.910 0.900 0.970 5,122,000 4,816,560 0.9404 0.429 0.424 0.429 0.424 0.458 10,859,700 0.4435 4.60%
2007-03-06 0 0.870 0.860 0.870 0.790 0.880 2,668,000 2,269,360 0.8506 0.410 0.406 0.410 0.373 0.415 5,656,712 0.4012 8.75%
2007-03-05 0 0.800 0.790 0.810 0.780 0.930 11,044,000 9,214,440 0.8343 0.377 0.373 0.382 0.368 0.439 23,415,566 0.3935 -13.98%
2007-03-02 0 0.930 0.920 0.930 0.910 1.050 11,494,000 11,102,020 0.9659 0.439 0.434 0.439 0.429 0.495 24,369,659 0.4556 -11.43%
2007-03-01 0 1.050 1.040 1.050 1.030 1.100 8,292,000 8,762,040 1.0567 0.495 0.491 0.495 0.486 0.519 17,580,756 0.4984 -0.94%
2007-02-28 0 1.060 1.060 1.070 0.900 1.090 15,016,000 15,341,080 1.0216 0.500 0.500 0.505 0.424 0.514 31,837,028 0.4819 -1.85%
2007-02-27 0 1.080 1.060 1.070 1.030 1.200 35,016,000 39,100,200 1.1166 0.509 0.500 0.505 0.486 0.566 74,241,167 0.5267 -1.82%
2007-02-26 0 1.100 1.090 1.100 0.980 1.100 72,932,000 75,545,600 1.0358 0.519 0.514 0.519 0.462 0.519 154,630,935 0.4886 11.11%
2007-02-23 0 0.990 0.990 1.000 0.900 1.010 35,364,000 33,749,720 0.9544 0.467 0.467 0.472 0.424 0.476 74,978,999 0.4501 3.13%
2007-02-22 0 0.960 0.960 0.970 0.870 0.970 30,636,000 28,203,400 0.9206 0.453 0.453 0.458 0.410 0.458 64,954,661 0.4342 12.94%
2007-02-21 0 0.850 0.840 0.850 0.820 0.860 8,928,000 7,569,200 0.8478 0.401 0.396 0.401 0.387 0.406 18,929,208 0.3999 3.66%
2007-02-16 0 0.820 0.810 0.820 0.790 0.820 3,380,000 2,732,640 0.8085 0.387 0.382 0.387 0.373 0.387 7,166,300 0.3813 2.50%
2007-02-15 0 0.800 0.800 0.810 0.780 0.810 1,892,000 1,509,400 0.7978 0.377 0.377 0.382 0.368 0.382 4,011,432 0.3763 0.00%
2007-02-14 0 0.800 0.790 0.800 0.790 0.820 4,848,000 3,890,960 0.8026 0.377 0.373 0.377 0.373 0.387 10,278,763 0.3785 -1.23%
2007-02-13 0 0.810 0.800 0.810 0.800 0.850 2,104,000 1,700,920 0.8084 0.382 0.377 0.382 0.377 0.401 4,460,915 0.3813 1.25%
2007-02-12 0 0.800 0.800 0.810 0.800 0.830 3,908,000 3,154,160 0.8071 0.377 0.377 0.382 0.377 0.391 8,285,769 0.3807 -3.61%
2007-02-09 0 0.830 0.820 0.830 0.810 0.890 9,208,000 7,842,120 0.8517 0.391 0.387 0.391 0.382 0.420 19,522,866 0.4017 0.00%
2007-02-08 0 0.830 0.820 0.830 0.780 0.830 16,300,000 13,118,440 0.8048 0.391 0.387 0.391 0.368 0.391 34,559,374 0.3796 7.79%
2007-02-07 0 0.770 0.770 0.790 0.740 0.800 12,868,000 9,891,440 0.7687 0.363 0.363 0.373 0.349 0.377 27,282,823 0.3626 4.05%
2007-02-06 0 0.740 0.730 0.740 0.730 0.740 4,376,000 3,208,920 0.7333 0.349 0.344 0.349 0.344 0.349 9,278,026 0.3459 1.37%
2007-02-05 0 0.730 0.720 0.740 0.720 0.760 3,716,000 2,735,080 0.7360 0.344 0.340 0.349 0.340 0.358 7,878,689 0.3471 -3.95%
2007-02-02 0 0.760 0.750 0.760 0.740 0.760 2,092,000 1,568,200 0.7496 0.358 0.354 0.358 0.349 0.358 4,435,473 0.3536 2.70%
2007-02-01 0 0.740 0.730 0.740 0.720 0.740 1,224,000 895,680 0.7318 0.349 0.344 0.349 0.340 0.349 2,595,133 0.3451 1.37%
2007-01-31 0 0.730 0.730 0.750 0.720 0.770 4,248,000 3,147,360 0.7409 0.344 0.344 0.354 0.340 0.363 9,006,639 0.3494 -3.95%
2007-01-30 0 0.760 0.760 0.770 0.760 0.760 460,000 349,600 0.7600 0.358 0.358 0.363 0.358 0.358 975,295 0.3585 0.00%
2007-01-29 0 0.760 0.740 0.760 0.740 0.790 2,320,000 1,739,680 0.7499 0.358 0.349 0.358 0.349 0.373 4,918,880 0.3537 -2.56%
2007-01-26 0 0.780 0.770 0.780 0.760 0.780 856,000 660,480 0.7716 0.368 0.363 0.368 0.358 0.368 1,814,897 0.3639 0.00%
2007-01-25 0 0.780 0.770 0.780 0.770 0.780 1,548,000 1,202,720 0.7770 0.368 0.363 0.368 0.363 0.368 3,282,080 0.3665 1.30%
2007-01-24 0 0.770 0.770 0.780 0.770 0.790 2,798,000 2,184,400 0.7807 0.363 0.363 0.368 0.363 0.373 5,932,339 0.3682 0.00%
2007-01-23 0 0.770 0.770 0.780 0.760 0.790 3,420,000 2,640,880 0.7722 0.363 0.363 0.368 0.358 0.373 7,251,108 0.3642 -3.75%
2007-01-22 0 0.800 0.790 0.800 0.770 0.810 4,826,000 3,797,800 0.7869 0.377 0.373 0.377 0.363 0.382 10,232,119 0.3712 5.26%
2007-01-19 0 0.760 0.750 0.760 0.750 0.760 1,728,000 1,302,400 0.7537 0.358 0.354 0.358 0.354 0.358 3,663,718 0.3555 0.00%
2007-01-18 0 0.760 0.760 0.770 0.750 0.770 776,000 590,640 0.7611 0.358 0.358 0.363 0.354 0.363 1,645,281 0.3590 -1.30%
2007-01-17 0 0.770 0.760 0.770 0.730 0.770 1,440,000 1,087,480 0.7552 0.363 0.358 0.363 0.344 0.363 3,053,098 0.3562 4.05%
2007-01-16 0 0.740 0.740 0.750 0.730 0.750 1,484,000 1,094,400 0.7375 0.349 0.349 0.354 0.344 0.354 3,146,387 0.3478 -1.33%
2007-01-15 0 0.750 0.740 0.760 0.740 0.760 356,000 266,280 0.7480 0.354 0.349 0.358 0.349 0.358 754,794 0.3528 0.00%
2007-01-12 0 0.750 0.740 0.760 0.730 0.760 728,000 544,600 0.7481 0.354 0.349 0.358 0.344 0.358 1,543,511 0.3528 0.00%
2007-01-11 0 0.750 0.740 0.750 0.740 0.750 240,000 179,800 0.7492 0.354 0.349 0.354 0.349 0.354 508,850 0.3533 1.35%
2007-01-10 0 0.740 0.730 0.740 0.730 0.750 1,052,000 776,880 0.7385 0.349 0.344 0.349 0.344 0.354 2,230,458 0.3483 -3.90%
2007-01-09 0 0.770 0.740 0.770 0.730 0.780 1,520,000 1,146,720 0.7544 0.363 0.349 0.363 0.344 0.368 3,222,715 0.3558 -1.28%
2007-01-08 0 0.780 0.770 0.780 0.750 0.780 876,000 664,640 0.7587 0.368 0.363 0.368 0.354 0.368 1,857,301 0.3579 4.00%
2007-01-05 0 0.750 0.750 0.760 0.740 0.820 67,544,000 50,122,760 0.7421 0.354 0.354 0.358 0.349 0.387 143,207,260 0.3500 -10.71%
2007-01-04 0 0.840 0.830 0.840 0.830 0.850 1,152,000 964,760 0.8375 0.396 0.391 0.396 0.391 0.401 2,442,478 0.3950 -1.18%
2007-01-03 0 0.850 0.840 0.850 0.820 0.850 1,152,000 957,200 0.8309 0.401 0.396 0.401 0.387 0.401 2,442,478 0.3919 3.66%
2007-01-02 0 0.820 0.820 0.830 0.820 0.850 1,396,000 1,164,960 0.8345 0.387 0.387 0.391 0.387 0.401 2,959,809 0.3936 -3.53%
2006-12-29 0 0.850 0.830 0.850 0.830 0.860 620,000 525,760 0.8480 0.401 0.391 0.401 0.391 0.406 1,314,528 0.4000 -2.30%
2006-12-28 0 0.870 0.840 0.870 0.840 0.890 660,000 571,880 0.8665 0.410 0.396 0.410 0.396 0.420 1,399,337 0.4087 -1.14%
2006-12-27 0 0.880 0.870 0.880 0.840 0.890 1,180,000 1,032,680 0.8752 0.415 0.410 0.415 0.396 0.420 2,501,844 0.4128 4.76%
2006-12-22 0 0.840 0.830 0.860 0.830 0.850 644,000 542,080 0.8417 0.396 0.391 0.406 0.391 0.401 1,365,413 0.3970 1.20%
2006-12-21 0 0.830 0.840 0.850 0.820 0.890 1,576,000 1,365,320 0.8663 0.391 0.396 0.401 0.387 0.420 3,341,446 0.4086 -10.75%
2006-12-20 0 0.930 0.910 0.930 0.890 0.930 532,000 478,400 0.8992 0.439 0.429 0.439 0.420 0.439 1,127,950 0.4241 5.68%
2006-12-19 0 0.880 0.870 0.900 0.860 0.910 944,000 845,600 0.8958 0.415 0.410 0.424 0.406 0.429 2,001,475 0.4225 -3.30%
2006-12-18 0 0.910 0.900 0.910 0.910 0.950 552,000 506,560 0.9177 0.429 0.424 0.429 0.429 0.448 1,170,354 0.4328 -3.19%
2006-12-15 0 0.940 0.930 0.940 0.910 0.990 2,572,000 2,415,320 0.9391 0.443 0.439 0.443 0.429 0.467 5,453,172 0.4429 -2.08%
2006-12-14 0 0.960 0.960 0.970 0.890 0.970 5,308,000 4,928,400 0.9285 0.453 0.453 0.458 0.420 0.458 11,254,059 0.4379 2.13%
2006-12-13 0 0.940 0.930 0.960 0.910 1.030 13,398,000 13,180,400 0.9838 0.443 0.439 0.453 0.429 0.486 28,406,533 0.4640 5.62%
2006-12-12 0 0.890 0.880 0.890 0.880 0.950 3,916,000 3,566,480 0.9107 0.420 0.415 0.420 0.415 0.448 8,302,730 0.4296 -4.30%
2006-12-11 0 0.930 0.930 0.940 0.850 0.960 6,360,000 5,744,840 0.9033 0.439 0.439 0.443 0.401 0.453 13,484,516 0.4260 9.41%
2006-12-08 0 0.850 0.840 0.850 0.820 0.850 1,340,000 1,121,520 0.8370 0.401 0.396 0.401 0.387 0.401 2,841,077 0.3948 3.66%
2006-12-07 0 0.820 0.820 0.840 0.820 0.860 2,004,000 1,677,680 0.8372 0.387 0.387 0.396 0.387 0.406 4,248,895 0.3949 0.00%
2006-12-06 0 0.820 0.810 0.820 0.810 0.830 2,360,000 1,932,680 0.8189 0.387 0.382 0.387 0.382 0.391 5,003,688 0.3863 0.00%
2006-12-05 0 0.820 0.790 0.820 0.800 0.820 884,000 708,840 0.8019 0.387 0.373 0.387 0.377 0.387 1,874,263 0.3782 0.00%
2006-12-04 0 0.820 0.810 0.820 0.790 0.820 488,000 388,320 0.7957 0.387 0.382 0.387 0.373 0.387 1,034,661 0.3753 1.23%
2006-12-01 0 0.810 0.800 0.820 0.780 0.820 1,016,000 810,760 0.7980 0.382 0.377 0.387 0.368 0.387 2,154,130 0.3764 -1.22%
2006-11-30 0 0.820 0.810 0.820 0.810 0.830 2,512,000 2,060,520 0.8203 0.387 0.382 0.387 0.382 0.391 5,325,960 0.3869 1.23%
2006-11-29 0 0.810 0.800 0.810 0.780 0.840 768,000 615,160 0.8010 0.382 0.377 0.382 0.368 0.396 1,628,319 0.3778 2.53%
2006-11-28 0 0.790 0.770 0.790 0.760 0.790 1,584,000 1,230,760 0.7770 0.373 0.363 0.373 0.358 0.373 3,358,408 0.3665 0.00%
2006-11-27 0 0.790 0.780 0.790 0.780 0.810 808,000 637,320 0.7888 0.373 0.368 0.373 0.368 0.382 1,713,127 0.3720 -3.66%
2006-11-24 0 0.820 0.810 0.820 0.760 0.820 1,624,000 1,296,960 0.7986 0.387 0.382 0.387 0.358 0.387 3,443,216 0.3767 7.89%
2006-11-23 0 0.760 0.760 0.770 0.760 0.780 2,016,000 1,553,400 0.7705 0.358 0.358 0.363 0.358 0.368 4,274,337 0.3634 0.00%
2006-11-22 0 0.760 0.750 0.770 0.740 0.770 4,080,000 3,071,960 0.7529 0.358 0.354 0.363 0.349 0.363 8,650,444 0.3551 -2.56%
2006-11-21 0 0.780 0.760 0.790 0.750 0.780 812,000 617,560 0.7605 0.368 0.358 0.373 0.354 0.368 1,721,608 0.3587 0.00%
2006-11-20 0 0.780 0.770 0.800 0.760 0.800 984,000 777,560 0.7902 0.368 0.363 0.377 0.358 0.377 2,086,284 0.3727 0.00%
2006-11-17 0 0.780 0.760 0.780 0.760 0.800 2,496,000 1,939,840 0.7772 0.368 0.358 0.368 0.358 0.377 5,292,037 0.3666 -3.70%
2006-11-16 0 0.810 0.800 0.810 0.800 0.830 1,408,000 1,150,080 0.8168 0.382 0.377 0.382 0.377 0.391 2,985,251 0.3853 -3.57%
2006-11-15 0 0.840 0.830 0.850 0.820 0.860 2,248,000 1,888,520 0.8401 0.396 0.391 0.401 0.387 0.406 4,766,225 0.3962 2.44%
2006-11-14 0 0.820 0.810 0.820 0.810 0.860 3,388,000 2,786,520 0.8225 0.387 0.382 0.387 0.382 0.406 7,183,261 0.3879 -5.75%
2006-11-13 0 0.870 0.840 0.870 0.800 0.870 5,024,000 4,222,080 0.8404 0.410 0.396 0.410 0.377 0.410 10,651,920 0.3964 7.41%
2006-11-10 0 0.810 0.810 0.820 0.730 0.820 7,428,000 5,775,960 0.7776 0.382 0.382 0.387 0.344 0.387 15,748,897 0.3668 8.00%
2006-11-09 0 0.750 0.730 0.750 0.730 0.750 1,140,000 838,720 0.7357 0.354 0.344 0.354 0.344 0.354 2,417,036 0.3470 1.35%
2006-11-08 0 0.740 0.740 0.760 0.730 0.750 1,140,000 841,040 0.7378 0.349 0.349 0.358 0.344 0.354 2,417,036 0.3480 1.37%
2006-11-07 0 0.730 0.730 0.750 0.730 0.750 348,000 257,200 0.7391 0.344 0.344 0.354 0.344 0.354 737,832 0.3486 -2.67%
2006-11-06 0 0.750 0.740 0.750 0.740 0.750 424,000 315,680 0.7445 0.354 0.349 0.354 0.349 0.354 898,968 0.3512 1.35%
2006-11-03 0 0.740 0.730 0.740 0.730 0.760 852,000 631,960 0.7417 0.349 0.344 0.349 0.344 0.358 1,806,416 0.3498 0.00%
2006-11-02 0 0.740 0.740 0.750 0.730 0.740 592,000 433,360 0.7320 0.349 0.349 0.354 0.344 0.349 1,255,163 0.3453 1.37%
2006-11-01 0 0.730 0.730 0.740 0.730 0.740 1,576,000 1,153,360 0.7318 0.344 0.344 0.349 0.344 0.349 3,341,446 0.3452 -1.35%
2006-10-31 0 0.740 0.730 0.740 0.720 0.740 264,000 192,400 0.7288 0.349 0.344 0.349 0.340 0.349 559,735 0.3437 1.37%
2006-10-27 0 0.730 0.720 0.730 0.730 0.770 1,104,000 819,760 0.7425 0.344 0.340 0.344 0.344 0.363 2,340,708 0.3502 -5.19%
2006-10-26 0 0.770 0.740 0.770 0.740 0.770 996,000 748,080 0.7511 0.363 0.349 0.363 0.349 0.363 2,111,726 0.3543 1.32%
2006-10-25 0 0.760 0.750 0.770 0.760 0.770 1,252,000 956,760 0.7642 0.358 0.354 0.363 0.358 0.363 2,654,499 0.3604 0.00%
2006-10-24 0 0.760 0.760 0.770 0.750 0.780 340,000 258,440 0.7601 0.358 0.358 0.363 0.354 0.368 720,870 0.3585 1.33%
2006-10-23 0 0.750 0.750 0.760 0.750 0.770 1,764,000 1,347,000 0.7636 0.354 0.354 0.358 0.354 0.363 3,740,045 0.3602 -2.60%
2006-10-20 0 0.770 0.760 0.780 0.760 0.770 1,452,000 1,116,400 0.7689 0.363 0.358 0.368 0.358 0.363 3,078,541 0.3626 2.67%
2006-10-19 0 0.750 0.750 0.770 0.750 0.770 1,484,000 1,122,800 0.7566 0.354 0.354 0.363 0.354 0.363 3,146,387 0.3569 -2.60%
2006-10-18 0 0.770 0.760 0.770 0.760 0.790 1,068,000 818,280 0.7662 0.363 0.358 0.363 0.358 0.373 2,264,381 0.3614 -1.28%
2006-10-17 0 0.780 0.770 0.780 0.750 0.780 4,028,000 3,087,320 0.7665 0.368 0.363 0.368 0.354 0.368 8,540,194 0.3615 -1.27%
2006-10-16 0 0.790 0.780 0.790 0.710 0.790 7,328,000 5,560,280 0.7588 0.373 0.368 0.373 0.335 0.373 15,536,877 0.3579 12.86%
2006-10-13 0 0.700 0.700 0.710 0.700 0.710 1,740,000 1,221,000 0.7017 0.330 0.330 0.335 0.330 0.335 3,689,160 0.3310 0.00%
2006-10-12 0 0.700 0.700 0.710 0.700 0.710 636,000 445,680 0.7008 0.330 0.330 0.335 0.330 0.335 1,348,452 0.3305 0.00%
2006-10-11 0 0.700 0.700 0.710 0.700 0.700 228,000 159,600 0.7000 0.330 0.330 0.335 0.330 0.330 483,407 0.3302 -1.41%
2006-10-10 0 0.710 0.710 0.720 0.710 0.730 3,892,000 2,800,760 0.7196 0.335 0.335 0.340 0.335 0.344 8,251,846 0.3394 0.00%
2006-10-09 0 0.710 0.690 0.710 0.690 0.710 2,056,000 1,433,640 0.6973 0.335 0.325 0.335 0.325 0.335 4,359,146 0.3289 1.43%
2006-10-06 0 0.700 0.700 0.710 0.680 0.710 2,508,000 1,743,440 0.6952 0.330 0.330 0.335 0.321 0.335 5,317,479 0.3279 1.45%
2006-10-05 0 0.690 0.670 0.690 0.670 0.690 1,760,000 1,196,280 0.6797 0.325 0.316 0.325 0.316 0.325 3,731,564 0.3206 2.99%
2006-10-04 0 0.670 0.670 0.680 0.660 0.680 1,116,000 752,240 0.6741 0.316 0.316 0.321 0.311 0.321 2,366,151 0.3179 0.00%
2006-10-03 0 0.670 0.660 0.670 0.660 0.670 920,000 609,120 0.6621 0.316 0.311 0.316 0.311 0.316 1,950,590 0.3123 0.00%
2006-09-29 0 0.670 0.670 0.680 0.670 0.680 1,036,000 704,280 0.6798 0.316 0.316 0.321 0.316 0.321 2,196,534 0.3206 -1.47%
2006-09-28 0 0.680 0.670 0.680 0.670 0.680 424,000 285,160 0.6725 0.321 0.316 0.321 0.316 0.321 898,968 0.3172 0.00%
2006-09-27 0 0.680 0.660 0.680 0.670 0.680 468,000 315,160 0.6734 0.321 0.311 0.321 0.316 0.321 992,257 0.3176 0.00%
2006-09-26 0 0.680 0.660 0.680 0.660 0.680 780,000 521,640 0.6688 0.321 0.311 0.321 0.311 0.321 1,653,761 0.3154 0.00%
2006-09-25 0 0.680 0.670 0.680 0.660 0.700 2,320,000 1,589,400 0.6851 0.321 0.316 0.321 0.311 0.330 4,918,880 0.3231 -2.86%
2006-09-22 0 0.700 0.690 0.700 0.690 0.700 480,000 332,160 0.6920 0.330 0.325 0.330 0.325 0.330 1,017,699 0.3264 1.45%
2006-09-21 0 0.690 0.690 0.700 0.690 0.700 832,000 577,320 0.6939 0.325 0.325 0.330 0.325 0.330 1,764,012 0.3273 0.00%
2006-09-20 0 0.690 0.690 0.700 0.690 0.710 1,464,000 1,020,880 0.6973 0.325 0.325 0.330 0.325 0.335 3,103,983 0.3289 0.00%
2006-09-19 0 0.690 0.680 0.700 0.690 0.700 512,000 353,920 0.6913 0.325 0.321 0.330 0.325 0.330 1,085,546 0.3260 1.47%
2006-09-18 0 0.680 0.680 0.700 0.680 0.700 1,968,000 1,363,200 0.6927 0.321 0.321 0.330 0.321 0.330 4,172,567 0.3267 1.49%
2006-09-15 0 0.670 0.670 0.680 0.660 0.690 1,516,000 1,028,640 0.6785 0.316 0.316 0.321 0.311 0.325 3,214,234 0.3200 -1.47%
2006-09-14 0 0.680 0.670 0.680 0.670 0.690 1,944,000 1,316,200 0.6771 0.321 0.316 0.321 0.316 0.325 4,121,682 0.3193 1.49%
2006-09-13 0 0.670 0.670 0.690 0.670 0.690 972,000 657,440 0.6764 0.316 0.316 0.325 0.316 0.325 2,060,841 0.3190 -1.47%
2006-09-12 0 0.680 0.670 0.680 0.660 0.680 1,264,000 849,280 0.6719 0.321 0.316 0.321 0.311 0.321 2,679,942 0.3169 1.49%
2006-09-11 0 0.670 0.670 0.680 0.670 0.700 752,000 507,720 0.6752 0.316 0.316 0.321 0.316 0.330 1,594,396 0.3184 0.00%
2006-09-08 0 0.670 0.670 0.680 0.670 0.680 908,000 614,160 0.6764 0.316 0.316 0.321 0.316 0.321 1,925,148 0.3190 -1.47%
2006-09-07 0 0.680 0.670 0.680 0.670 0.690 820,000 558,680 0.6813 0.321 0.316 0.321 0.316 0.325 1,738,570 0.3213 -1.45%
2006-09-06 0 0.690 0.680 0.690 0.680 0.730 5,920,000 4,166,080 0.7037 0.325 0.321 0.325 0.321 0.344 12,551,625 0.3319 1.47%
2006-09-05 0 0.680 0.670 0.680 0.650 0.690 4,312,000 2,841,440 0.6590 0.321 0.316 0.321 0.307 0.325 9,142,332 0.3108 4.62%
2006-09-04 0 0.650 0.640 0.650 0.650 0.690 4,748,000 3,106,320 0.6542 0.307 0.302 0.307 0.307 0.325 10,066,743 0.3086 -4.41%
2006-09-01 0 0.680 0.670 0.680 0.670 0.690 2,052,000 1,384,720 0.6748 0.321 0.316 0.321 0.316 0.325 4,350,665 0.3183 0.00%
2006-08-31 0 0.680 0.670 0.680 0.660 0.720 2,352,000 1,629,840 0.6930 0.321 0.316 0.321 0.311 0.340 4,986,727 0.3268 -5.56%
2006-08-30 0 0.720 0.700 0.720 0.700 0.730 1,512,000 1,080,480 0.7146 0.340 0.330 0.340 0.330 0.344 3,205,753 0.3370 0.00%
2006-08-29 0 0.720 0.710 0.720 0.690 0.720 2,404,000 1,697,320 0.7060 0.340 0.335 0.340 0.325 0.340 5,096,978 0.3330 2.86%
2006-08-28 0 0.700 0.680 0.700 0.650 0.710 1,120,000 759,000 0.6777 0.330 0.321 0.330 0.307 0.335 2,374,632 0.3196 4.48%
2006-08-25 0 0.670 0.660 0.670 0.670 0.680 528,000 356,000 0.6742 0.316 0.311 0.316 0.316 0.321 1,119,469 0.3180 0.00%
2006-08-24 0 0.670 0.670 0.680 0.660 0.670 372,000 248,240 0.6673 0.316 0.316 0.321 0.311 0.316 788,717 0.3147 -1.47%
2006-08-23 0 0.680 0.670 0.680 0.670 0.690 924,000 630,000 0.6818 0.321 0.316 0.321 0.316 0.325 1,959,071 0.3216 1.49%
2006-08-22 0 0.670 0.670 0.680 0.670 0.670 192,000 128,640 0.6700 0.316 0.316 0.321 0.316 0.316 407,080 0.3160 0.00%
2006-08-21 0 0.670 0.660 0.670 0.650 0.670 688,000 455,280 0.6617 0.316 0.311 0.316 0.307 0.316 1,458,702 0.3121 3.08%
2006-08-18 0 0.650 0.650 0.670 0.650 0.670 888,000 589,960 0.6644 0.307 0.307 0.316 0.307 0.316 1,882,744 0.3134 -2.99%
2006-08-17 0 0.670 0.660 0.670 0.670 0.670 928,000 621,760 0.6700 0.316 0.311 0.316 0.316 0.316 1,967,552 0.3160 0.00%
2006-08-16 0 0.670 0.670 0.680 0.670 0.680 864,000 581,840 0.6734 0.316 0.316 0.321 0.316 0.321 1,831,859 0.3176 -1.47%
2006-08-15 0 0.680 0.680 0.690 0.670 0.690 992,000 676,760 0.6822 0.321 0.321 0.325 0.316 0.325 2,103,245 0.3218 0.00%
2006-08-14 0 0.680 0.680 0.690 0.680 0.690 1,092,000 746,400 0.6835 0.321 0.321 0.325 0.321 0.325 2,315,266 0.3224 0.00%
2006-08-11 0 0.680 0.680 0.690 0.680 0.690 624,000 430,360 0.6897 0.321 0.321 0.325 0.321 0.325 1,323,009 0.3253 -1.45%
2006-08-10 0 0.690 0.690 0.700 0.690 0.700 696,000 483,280 0.6944 0.325 0.325 0.330 0.325 0.330 1,475,664 0.3275 -1.43%
2006-08-09 0 0.700 0.700 0.710 0.700 0.710 676,000 474,640 0.7021 0.330 0.330 0.335 0.330 0.335 1,433,260 0.3312 -1.41%
2006-08-08 0 0.710 0.700 0.710 0.700 0.710 1,272,000 902,400 0.7094 0.335 0.330 0.335 0.330 0.335 2,696,903 0.3346 1.43%
2006-08-07 0 0.700 0.690 0.700 0.690 0.700 900,000 626,920 0.6966 0.330 0.325 0.330 0.325 0.330 1,908,186 0.3285 1.45%
2006-08-04 0 0.690 0.680 0.690 0.690 0.710 744,000 518,680 0.6972 0.325 0.321 0.325 0.325 0.335 1,577,434 0.3288 -2.82%
2006-08-03 0 0.710 0.690 0.710 0.700 0.710 1,500,000 1,055,920 0.7039 0.335 0.325 0.335 0.330 0.335 3,180,310 0.3320 -1.39%
2006-08-02 0 0.720 0.700 0.720 0.660 0.720 2,720,000 1,877,160 0.6901 0.340 0.330 0.340 0.311 0.340 5,766,963 0.3255 7.46%
2006-08-01 0 0.670 0.670 0.680 0.670 0.680 668,000 447,960 0.6706 0.316 0.316 0.321 0.316 0.321 1,416,298 0.3163 -1.47%
2006-07-31 0 0.680 0.670 0.680 0.670 0.690 1,112,000 754,440 0.6785 0.321 0.316 0.321 0.316 0.325 2,357,670 0.3200 0.00%
2006-07-28 0 0.680 0.670 0.690 0.660 0.700 3,672,000 2,519,680 0.6862 0.321 0.316 0.325 0.311 0.330 7,785,400 0.3236 3.03%
2006-07-27 0 0.660 0.660 0.670 0.660 0.680 1,068,000 709,920 0.6647 0.311 0.311 0.316 0.311 0.321 2,264,381 0.3135 -2.94%
2006-07-26 0 0.680 0.670 0.680 0.640 0.680 2,320,000 1,517,080 0.6539 0.321 0.316 0.321 0.302 0.321 4,918,880 0.3084 3.03%
2006-07-25 0 0.660 0.660 0.670 0.660 0.680 1,396,000 936,640 0.6709 0.311 0.311 0.316 0.311 0.321 2,959,809 0.3165 -4.35%
2006-07-24 0 0.690 0.680 0.690 0.680 0.690 788,000 537,920 0.6826 0.325 0.321 0.325 0.321 0.325 1,670,723 0.3220 1.47%
2006-07-21 0 0.680 0.680 0.700 0.670 0.700 1,652,000 1,128,040 0.6828 0.321 0.321 0.330 0.316 0.330 3,502,582 0.3221 -1.45%
2006-07-20 0 0.690 0.680 0.690 0.680 0.700 3,140,000 2,148,600 0.6843 0.325 0.321 0.325 0.321 0.330 6,657,450 0.3227 2.99%
2006-07-19 0 0.670 0.670 0.680 0.670 0.700 3,178,000 2,199,320 0.6920 0.316 0.316 0.321 0.316 0.330 6,738,018 0.3264 0.00%
2006-07-18 0 0.670 0.670 0.680 0.670 0.690 2,080,000 1,403,520 0.6748 0.316 0.316 0.321 0.316 0.325 4,410,030 0.3183 0.00%
2006-07-17 0 0.670 0.670 0.680 0.660 0.690 1,520,000 1,028,080 0.6764 0.316 0.316 0.321 0.311 0.325 3,222,715 0.3190 -1.47%
2006-07-14 0 0.680 0.670 0.690 0.660 0.680 2,612,000 1,761,200 0.6743 0.321 0.316 0.325 0.311 0.321 5,537,981 0.3180 -1.45%
2006-07-13 0 0.690 0.690 0.700 0.690 0.740 3,878,800 2,771,420 0.7145 0.325 0.325 0.330 0.325 0.349 8,223,859 0.3370 -6.76%
2006-07-12 0 0.740 0.730 0.740 0.720 0.750 2,964,000 2,183,960 0.7368 0.349 0.344 0.349 0.340 0.354 6,284,293 0.3475 0.00%
2006-07-11 0 0.740 0.730 0.740 0.740 0.760 2,728,000 2,043,840 0.7492 0.349 0.344 0.349 0.349 0.358 5,783,925 0.3534 -2.63%
2006-07-10 0 0.760 0.750 0.760 0.720 0.760 2,432,000 1,789,240 0.7357 0.358 0.354 0.358 0.340 0.358 5,156,343 0.3470 2.70%
2006-07-07 0 0.740 0.740 0.750 0.740 0.770 2,160,000 1,630,760 0.7550 0.349 0.349 0.354 0.349 0.363 4,579,647 0.3561 -2.63%
2006-07-06 0 0.760 0.750 0.760 0.750 0.770 5,612,000 4,288,680 0.7642 0.358 0.354 0.358 0.354 0.363 11,898,602 0.3604 -1.30%
2006-07-05 0 0.770 0.760 0.770 0.750 0.790 2,812,000 2,181,880 0.7759 0.363 0.358 0.363 0.354 0.373 5,962,022 0.3660 -2.53%
2006-07-04 0 0.790 0.780 0.790 0.720 0.790 5,436,000 4,077,280 0.7501 0.373 0.368 0.373 0.340 0.373 11,525,445 0.3538 8.22%
2006-07-03 0 0.730 0.720 0.730 0.700 0.730 1,716,000 1,228,320 0.7158 0.344 0.340 0.344 0.330 0.344 3,638,275 0.3376 0.00%
2006-06-30 0 0.730 0.720 0.730 0.710 0.740 2,024,000 1,462,800 0.7227 0.344 0.340 0.344 0.335 0.349 4,291,299 0.3409 2.82%
2006-06-29 0 0.710 0.700 0.710 0.710 0.730 720,000 512,800 0.7122 0.335 0.330 0.335 0.335 0.344 1,526,549 0.3359 0.00%
2006-06-28 0 0.710 0.700 0.710 0.680 0.720 532,000 375,160 0.7052 0.335 0.330 0.335 0.321 0.340 1,127,950 0.3326 4.41%
2006-06-27 0 0.680 0.680 0.690 0.680 0.700 740,000 508,520 0.6872 0.321 0.321 0.325 0.321 0.330 1,568,953 0.3241 0.00%
2006-06-26 0 0.680 0.670 0.690 0.680 0.690 412,000 280,800 0.6816 0.321 0.316 0.325 0.321 0.325 873,525 0.3215 -1.45%
2006-06-23 0 0.690 0.670 0.700 0.670 0.690 352,000 240,560 0.6834 0.325 0.316 0.330 0.316 0.325 746,313 0.3223 1.47%
2006-06-22 0 0.680 0.680 0.700 0.680 0.690 1,056,000 727,120 0.6886 0.321 0.321 0.330 0.321 0.325 2,238,939 0.3248 0.00%
2006-06-21 0 0.680 0.680 0.690 0.660 0.680 608,500 406,155 0.6675 0.321 0.321 0.325 0.311 0.321 1,290,146 0.3148 0.00%
2006-06-20 0 0.680 0.660 0.680 0.650 0.680 1,880,000 1,245,360 0.6624 0.321 0.311 0.321 0.307 0.321 3,985,989 0.3124 0.00%
2006-06-19 0 0.680 0.670 0.700 0.680 0.720 696,000 483,000 0.6940 0.321 0.316 0.330 0.321 0.340 1,475,664 0.3273 -4.23%
2006-06-16 0 0.710 0.710 0.720 0.680 0.710 2,036,000 1,412,960 0.6940 0.335 0.335 0.340 0.321 0.335 4,316,741 0.3273 7.58%
2006-06-15 0 0.660 0.660 0.670 0.660 0.690 608,000 406,760 0.6690 0.311 0.311 0.316 0.311 0.325 1,289,086 0.3155 0.00%
2006-06-14 0 0.660 0.660 0.670 0.650 0.670 700,000 463,240 0.6618 0.311 0.311 0.316 0.307 0.316 1,484,145 0.3121 0.00%
2006-06-13 0 0.660 0.650 0.670 0.650 0.700 1,804,000 1,206,600 0.6688 0.311 0.307 0.316 0.307 0.330 3,824,853 0.3155 -5.71%
2006-06-12 0 0.700 0.690 0.700 0.680 0.710 2,296,000 1,596,400 0.6953 0.330 0.325 0.330 0.321 0.335 4,867,995 0.3279 2.94%
2006-06-09 0 0.680 0.680 0.700 0.650 0.710 2,040,000 1,388,560 0.6807 0.321 0.321 0.330 0.307 0.335 4,325,222 0.3210 -5.56%
2006-06-08 0 0.720 0.720 0.730 0.710 0.770 1,484,000 1,075,160 0.7245 0.340 0.340 0.344 0.335 0.363 3,146,387 0.3417 -4.00%
2006-06-07 0 0.750 0.740 0.750 0.740 0.750 100,000 74,280 0.7428 0.354 0.349 0.354 0.349 0.354 212,021 0.3503 1.35%
2006-06-06 0 0.740 0.740 0.750 0.730 0.760 516,000 382,640 0.7416 0.349 0.349 0.354 0.344 0.358 1,094,027 0.3498 -2.63%
2006-06-05 0 0.760 0.760 0.770 0.750 0.790 380,000 290,160 0.7636 0.358 0.358 0.363 0.354 0.373 805,679 0.3601 -3.80%
2006-06-02 0 0.790 0.760 0.790 0.750 0.790 200,000 153,840 0.7692 0.373 0.358 0.373 0.354 0.373 424,041 0.3628 -1.25%
2006-06-01 0 0.800 0.770 0.800 0.770 0.810 584,000 463,680 0.7940 0.377 0.363 0.377 0.363 0.382 1,238,201 0.3745 -1.23%
2006-05-30 0 0.810 0.810 0.820 0.750 0.820 2,488,000 1,994,920 0.8018 0.382 0.382 0.387 0.354 0.387 5,275,075 0.3782 10.96%
2006-05-29 0 0.730 0.730 0.750 0.730 0.740 784,000 576,480 0.7353 0.344 0.344 0.354 0.344 0.349 1,662,242 0.3468 0.00%
2006-05-26 0 0.730 0.730 0.740 0.720 0.740 976,000 710,040 0.7275 0.344 0.344 0.349 0.340 0.349 2,069,322 0.3431 -1.35%
2006-05-25 0 0.740 0.730 0.740 0.720 0.740 1,056,000 772,080 0.7311 0.349 0.344 0.349 0.340 0.349 2,238,939 0.3448 -1.33%
2006-05-24 0 0.750 0.730 0.750 0.720 0.750 1,204,000 884,560 0.7347 0.354 0.344 0.354 0.340 0.354 2,552,729 0.3465 4.17%
2006-05-23 0 0.720 0.720 0.730 0.720 0.740 3,284,000 2,375,520 0.7234 0.340 0.340 0.344 0.340 0.349 6,962,760 0.3412 -1.37%
2006-05-22 0 0.730 0.720 0.730 0.720 0.820 3,308,000 2,490,520 0.7529 0.344 0.340 0.344 0.340 0.387 7,013,645 0.3551 -10.98%
2006-05-19 0 0.820 0.810 0.820 0.810 0.840 1,097,600 905,760 0.8252 0.387 0.382 0.387 0.382 0.396 2,327,139 0.3892 -2.38%
2006-05-18 0 0.840 0.820 0.850 0.800 0.840 1,772,000 1,467,320 0.8281 0.396 0.387 0.401 0.377 0.396 3,757,007 0.3906 -3.45%
2006-05-17 0 0.870 0.870 0.880 0.850 0.900 1,456,000 1,282,120 0.8806 0.410 0.410 0.415 0.401 0.424 3,087,021 0.4153 2.35%
2006-05-16 0 0.850 0.850 0.860 0.810 0.900 2,244,000 1,877,120 0.8365 0.401 0.401 0.406 0.382 0.424 4,757,744 0.3945 -5.56%
2006-05-15 0 0.900 0.900 0.910 0.900 0.950 1,828,000 1,665,880 0.9113 0.424 0.424 0.429 0.424 0.448 3,875,738 0.4298 -3.95%
2006-05-12 0 0.970 0.970 0.990 0.940 0.990 4,284,000 4,182,760 0.9764 0.442 0.442 0.451 0.428 0.451 9,402,858 0.4448 -3.00%
2006-05-11 0 1.000 0.990 1.000 0.990 1.050 12,048,000 12,241,400 1.0161 0.456 0.451 0.456 0.451 0.478 26,443,891 0.4629 1.01%
2006-05-10 0 0.990 0.980 0.990 0.950 1.000 6,148,000 5,982,960 0.9732 0.451 0.446 0.451 0.433 0.456 13,494,110 0.4434 4.21%
2006-05-09 0 0.950 0.940 0.950 0.930 0.990 4,508,000 4,356,000 0.9663 0.433 0.428 0.433 0.424 0.451 9,894,510 0.4402 0.00%
2006-05-08 0 0.950 0.930 0.950 0.900 0.950 4,724,000 4,408,720 0.9333 0.433 0.424 0.433 0.410 0.433 10,368,604 0.4252 5.56%
2006-05-04 0 0.900 0.890 0.900 0.880 0.960 8,220,000 7,442,520 0.9054 0.410 0.405 0.410 0.401 0.437 18,041,898 0.4125 -6.25%
2006-05-03 0 0.960 0.960 0.970 0.950 1.010 4,600,000 4,502,360 0.9788 0.437 0.437 0.442 0.433 0.460 10,096,439 0.4459 -4.00%
2006-05-02 0 1.000 1.000 1.010 1.000 1.040 5,808,400 5,902,904 1.0163 0.456 0.456 0.460 0.456 0.474 12,748,730 0.4630 0.00%
2006-04-28 0 1.000 0.990 1.000 0.980 1.030 5,608,000 5,567,880 0.9928 0.456 0.451 0.456 0.446 0.469 12,308,876 0.4523 -3.85%
2006-04-27 0 1.040 1.020 1.040 1.010 1.080 5,128,000 5,296,320 1.0328 0.474 0.465 0.474 0.460 0.492 11,255,335 0.4706 -1.89%
2006-04-26 0 1.060 1.060 1.070 1.040 1.110 5,960,000 6,376,080 1.0698 0.483 0.483 0.487 0.474 0.506 13,081,473 0.4874 1.92%
2006-04-25 0 1.040 1.030 1.040 0.970 1.170 17,256,000 18,111,480 1.0496 0.474 0.469 0.474 0.442 0.533 37,874,816 0.4782 -11.11%
2006-04-24 0 1.170 1.170 1.180 1.070 1.190 42,332,000 47,253,320 1.1163 0.533 0.533 0.538 0.487 0.542 92,913,579 0.5086 23.16%
2006-04-21 0 0.950 0.950 0.960 0.850 0.970 18,304,000 16,732,800 0.9142 0.433 0.433 0.437 0.387 0.442 40,175,048 0.4165 6.74%
2006-04-20 0 0.890 0.880 0.900 0.830 0.900 12,344,000 10,828,800 0.8773 0.405 0.401 0.410 0.378 0.410 27,093,575 0.3997 7.23%
2006-04-19 0 0.830 0.830 0.840 0.800 0.890 13,572,000 11,563,680 0.8520 0.378 0.378 0.383 0.364 0.405 29,788,885 0.3882 5.06%
2006-04-18 0 0.790 0.790 0.800 0.780 0.800 4,312,000 3,385,640 0.7852 0.360 0.360 0.364 0.355 0.364 9,464,314 0.3577 2.60%
2006-04-13 0 0.770 0.760 0.770 0.770 0.840 7,104,000 5,762,960 0.8112 0.351 0.346 0.351 0.351 0.383 15,592,414 0.3696 -6.10%
2006-04-12 0 0.820 0.810 0.820 0.790 0.860 27,998,000 23,088,260 0.8246 0.374 0.369 0.374 0.360 0.392 61,452,197 0.3757 7.89%
2006-04-11 0 0.760 0.760 0.770 0.740 0.780 7,176,000 5,460,200 0.7609 0.346 0.346 0.351 0.337 0.355 15,750,445 0.3467 4.11%
2006-04-10 0 0.730 0.730 0.740 0.690 0.790 7,952,000 5,884,160 0.7400 0.333 0.333 0.337 0.314 0.360 17,453,670 0.3371 4.29%
2006-04-07 0 0.700 0.690 0.700 0.690 0.710 928,000 647,920 0.6982 0.319 0.314 0.319 0.314 0.323 2,036,847 0.3181 -1.41%
2006-04-06 0 0.710 0.700 0.720 0.700 0.720 1,304,000 923,880 0.7085 0.323 0.319 0.328 0.319 0.328 2,862,121 0.3228 2.90%
2006-04-04 0 0.690 0.680 0.700 0.670 0.700 1,148,000 796,200 0.6936 0.314 0.310 0.319 0.305 0.319 2,519,720 0.3160 2.99%
2006-04-03 0 0.670 0.670 0.680 0.670 0.700 1,828,000 1,253,920 0.6860 0.305 0.305 0.310 0.305 0.319 4,012,237 0.3125 -1.47%
2006-03-31 0 0.680 0.670 0.680 0.680 0.700 212,000 146,760 0.6923 0.310 0.305 0.310 0.310 0.319 465,314 0.3154 -1.45%
2006-03-30 0 0.690 0.670 0.700 0.670 0.690 460,000 313,560 0.6817 0.314 0.305 0.319 0.305 0.314 1,009,644 0.3106 2.99%
2006-03-29 0 0.670 - 0.700 0.670 0.690 720,000 488,160 0.6780 0.305 - 0.319 0.305 0.314 1,580,312 0.3089 -1.47%
2006-03-28 0 0.680 0.660 0.690 0.680 0.700 588,000 402,760 0.6850 0.310 0.301 0.314 0.310 0.319 1,290,588 0.3121 -4.23%
2006-03-27 0 0.710 0.700 0.710 0.700 0.710 260,000 184,200 0.7085 0.323 0.319 0.323 0.319 0.323 570,668 0.3228 1.43%
2006-03-24 0 0.700 0.690 0.700 0.700 0.730 392,000 274,840 0.7011 0.319 0.314 0.319 0.319 0.333 860,392 0.3194 0.00%
2006-03-23 0 0.700 0.690 0.700 0.690 0.700 72,000 50,160 0.6967 0.319 0.314 0.319 0.314 0.319 158,031 0.3174 0.00%
2006-03-22 0 0.700 0.680 0.720 - - 12,000 8,400 0.7000 0.319 0.310 0.328 - - 26,339 0.3189 0.00%
2006-03-21 0 0.700 0.700 0.710 0.700 0.710 392,000 277,160 0.7070 0.319 0.319 0.323 0.319 0.323 860,392 0.3221 -1.41%
2006-03-20 0 0.710 0.700 0.720 0.710 0.730 852,000 609,960 0.7159 0.323 0.319 0.328 0.323 0.333 1,870,036 0.3262 1.43%
2006-03-17 0 0.700 0.690 0.700 0.660 0.710 340,000 236,680 0.6961 0.319 0.314 0.319 0.301 0.323 746,259 0.3172 2.94%
2006-03-16 0 0.680 0.680 0.700 0.680 0.720 492,000 340,840 0.6928 0.310 0.310 0.319 0.310 0.328 1,079,880 0.3156 -1.45%
2006-03-15 0 0.690 0.680 0.690 0.670 0.710 852,000 585,680 0.6874 0.314 0.310 0.314 0.305 0.323 1,870,036 0.3132 -1.43%
2006-03-14 0 0.700 0.680 0.700 0.680 0.720 192,000 134,400 0.7000 0.319 0.310 0.319 0.310 0.328 421,417 0.3189 -1.41%
2006-03-13 0 0.710 0.690 0.720 0.710 0.720 256,000 182,320 0.7122 0.323 0.314 0.328 0.323 0.328 561,889 0.3245 0.00%
2006-03-10 0 0.710 0.700 0.720 0.700 0.720 780,000 553,960 0.7102 0.323 0.319 0.328 0.319 0.328 1,712,005 0.3236 0.00%
2006-03-09 0 0.710 0.700 0.730 0.700 0.710 856,000 603,880 0.7055 0.323 0.319 0.333 0.319 0.323 1,878,816 0.3214 0.00%
2006-03-08 0 0.710 0.690 0.720 0.680 0.760 588,000 412,600 0.7017 0.323 0.314 0.328 0.310 0.346 1,290,588 0.3197 1.43%
2006-03-07 0 0.700 0.690 0.710 0.690 0.710 908,000 637,040 0.7016 0.319 0.314 0.323 0.314 0.323 1,992,949 0.3196 -2.78%
2006-03-06 0 0.720 0.720 0.750 0.710 0.760 772,000 562,120 0.7281 0.328 0.328 0.342 0.323 0.346 1,694,446 0.3317 -5.26%
2006-03-03 0 0.760 0.740 0.760 0.730 0.760 1,482,000 1,114,800 0.7522 0.346 0.337 0.346 0.333 0.346 3,252,809 0.3427 5.56%
2006-03-02 0 0.720 0.710 0.730 0.720 0.750 352,000 256,040 0.7274 0.328 0.323 0.333 0.328 0.342 772,597 0.3314 -2.70%
2006-03-01 0 0.740 0.740 0.750 0.700 0.740 1,508,000 1,083,520 0.7185 0.337 0.337 0.342 0.319 0.337 3,309,876 0.3274 5.71%
2006-02-28 0 0.700 0.670 0.700 0.670 0.710 680,000 465,840 0.6851 0.319 0.305 0.319 0.305 0.323 1,492,517 0.3121 -2.78%
2006-02-27 0 0.720 0.710 0.720 0.690 0.720 104,000 72,760 0.6996 0.328 0.323 0.328 0.314 0.328 228,267 0.3187 4.35%
2006-02-24 0 0.690 0.690 0.700 0.680 0.720 1,788,000 1,254,640 0.7017 0.314 0.314 0.319 0.310 0.328 3,924,442 0.3197 -6.76%
2006-02-23 0 0.740 0.730 0.740 0.720 0.740 1,356,000 991,000 0.7308 0.337 0.333 0.337 0.328 0.337 2,976,255 0.3330 -2.63%
2006-02-22 0 0.760 0.750 0.760 0.730 0.820 2,628,000 2,032,840 0.7735 0.346 0.342 0.346 0.333 0.374 5,768,140 0.3524 0.00%
2006-02-21 0 0.760 0.750 0.760 0.740 0.760 584,000 438,720 0.7512 0.346 0.342 0.346 0.337 0.346 1,281,809 0.3423 1.33%
2006-02-20 0 0.750 0.750 0.780 0.720 0.770 988,000 728,520 0.7374 0.342 0.342 0.355 0.328 0.351 2,168,540 0.3359 0.00%
2006-02-17 0 0.750 0.740 0.750 0.730 0.810 5,416,000 4,184,040 0.7725 0.342 0.337 0.342 0.333 0.369 11,887,460 0.3520 -6.25%
2006-02-16 0 0.800 0.790 0.800 0.760 0.830 5,282,000 4,227,180 0.8003 0.364 0.360 0.364 0.346 0.378 11,593,346 0.3646 5.26%
2006-02-15 0 0.760 0.750 0.760 0.710 0.810 12,832,000 9,949,920 0.7754 0.346 0.342 0.346 0.323 0.369 28,164,676 0.3533 -6.17%
2006-02-14 0 0.810 0.810 0.820 0.700 0.820 23,244,000 17,199,880 0.7400 0.369 0.369 0.374 0.319 0.374 51,017,746 0.3371 22.73%
2006-02-13 0 0.660 0.640 0.660 0.600 0.740 4,956,000 3,163,160 0.6382 0.301 0.292 0.301 0.273 0.337 10,877,816 0.2908 6.45%
2006-02-10 0 0.620 0.610 0.620 0.610 0.640 4,024,000 2,499,680 0.6212 0.282 0.278 0.282 0.278 0.292 8,832,189 0.2830 1.64%
2006-02-09 0 0.610 0.600 0.610 0.580 0.620 2,756,000 1,661,840 0.6030 0.278 0.273 0.278 0.264 0.282 6,049,084 0.2747 5.17%
2006-02-08 0 0.580 0.580 0.590 0.570 0.630 1,856,000 1,079,360 0.5816 0.264 0.264 0.269 0.260 0.287 4,073,694 0.2650 -6.45%
2006-02-07 0 0.620 0.620 0.630 0.620 0.640 876,000 553,760 0.6321 0.282 0.282 0.287 0.282 0.292 1,922,713 0.2880 -3.12%
2006-02-06 0 0.640 0.620 0.640 0.630 0.650 1,760,000 1,120,400 0.6366 0.292 0.282 0.292 0.287 0.296 3,862,985 0.2900 3.23%
2006-02-03 0 0.620 0.580 0.620 0.620 0.650 1,088,000 675,320 0.6207 0.282 0.264 0.282 0.282 0.296 2,388,027 0.2828 -4.62%
2006-02-02 0 0.650 0.640 0.650 0.640 0.670 764,000 495,720 0.6488 0.296 0.292 0.296 0.292 0.305 1,676,887 0.2956 -1.52%
2006-02-01 0 0.660 0.650 0.660 0.620 0.690 2,064,000 1,351,440 0.6548 0.301 0.296 0.301 0.282 0.314 4,530,228 0.2983 6.45%
2006-01-27 0 0.620 0.620 0.630 0.570 0.650 3,160,000 1,942,240 0.6146 0.282 0.282 0.287 0.260 0.296 6,935,815 0.2800 8.77%
2006-01-26 0 0.570 0.560 0.570 0.550 0.570 740,000 412,880 0.5579 0.260 0.255 0.260 0.251 0.260 1,624,210 0.2542 5.56%
2006-01-25 0 0.540 0.540 0.550 0.540 0.550 1,116,000 604,280 0.5415 0.246 0.246 0.251 0.246 0.251 2,449,484 0.2467 0.00%
2006-01-24 0 0.540 0.540 0.560 0.540 0.560 728,000 395,720 0.5436 0.246 0.246 0.255 0.246 0.255 1,597,871 0.2477 3.85%
2006-01-23 0 0.520 0.520 0.530 0.520 0.540 300,000 157,520 0.5251 0.237 0.237 0.241 0.237 0.246 658,463 0.2392 -1.89%
2006-01-20 0 0.530 0.520 0.530 0.520 0.550 1,568,000 829,000 0.5287 0.241 0.237 0.241 0.237 0.251 3,441,569 0.2409 0.00%
2006-01-19 0 0.530 0.520 0.530 0.520 0.550 1,520,000 811,440 0.5338 0.241 0.237 0.241 0.237 0.251 3,336,215 0.2432 -1.85%
2006-01-18 0 0.540 0.530 0.540 0.540 0.550 220,000 120,000 0.5455 0.246 0.241 0.246 0.246 0.251 482,873 0.2485 -3.57%
2006-01-17 0 0.560 0.560 0.570 0.530 0.570 1,112,000 618,760 0.5564 0.255 0.255 0.260 0.241 0.260 2,440,704 0.2535 5.66%
2006-01-16 0 0.530 0.530 0.560 0.530 0.550 1,752,000 960,880 0.5484 0.241 0.241 0.255 0.241 0.251 3,845,426 0.2499 0.00%
2006-01-13 0 0.530 0.495 0.530 0.500 0.530 622,000 320,580 0.5154 0.241 0.226 0.241 0.228 0.241 1,365,214 0.2348 0.00%
2006-01-12 0 0.530 0.455 0.540 0.530 0.530 348,000 184,440 0.5300 0.241 0.207 0.246 0.241 0.241 763,818 0.2415 0.00%
2006-01-11 0 0.530 0.500 0.530 - - 0 0 - 0.241 0.228 0.241 - - 0 - 0.00%
2006-01-10 0 0.530 0.500 0.530 0.520 0.530 520,000 272,200 0.5235 0.241 0.228 0.241 0.237 0.241 1,141,337 0.2385 0.00%
2006-01-09 0 0.530 0.520 0.530 0.510 0.550 1,026,000 535,200 0.5216 0.241 0.237 0.241 0.232 0.251 2,251,945 0.2377 6.00%
2006-01-06 0 0.500 0.490 0.510 0.495 0.500 232,000 115,940 0.4997 0.228 0.223 0.232 0.226 0.228 509,212 0.2277 5.26%
2006-01-05 0 0.475 0.470 0.495 0.475 0.500 820,000 394,100 0.4806 0.216 0.214 0.226 0.216 0.228 1,799,800 0.2190 0.00%
2006-01-04 0 0.475 0.460 0.475 0.475 0.480 148,000 70,340 0.4753 0.216 0.210 0.216 0.216 0.219 324,842 0.2165 0.00%
2006-01-03 0 0.475 0.475 0.480 0.475 0.485 520,000 249,860 0.4805 0.216 0.216 0.219 0.216 0.221 1,141,337 0.2189 -1.04%
2005-12-30 0 0.480 0.460 0.480 0.430 0.480 2,012,000 927,460 0.4610 0.219 0.210 0.219 0.196 0.219 4,416,095 0.2100 10.34%
2005-12-29 0 0.435 0.430 0.440 0.395 0.470 4,100,000 1,711,880 0.4175 0.198 0.196 0.200 0.180 0.214 8,999,000 0.1902 -5.43%
2005-12-28 0 0.460 0.455 0.470 0.460 0.490 1,640,000 774,060 0.4720 0.210 0.207 0.214 0.210 0.223 3,599,600 0.2150 -11.54%
2005-12-23 0 0.520 0.490 0.520 0.495 0.520 140,000 70,700 0.5050 0.237 0.223 0.237 0.226 0.237 307,283 0.2301 5.05%
2005-12-22 0 0.495 0.495 0.510 0.485 0.500 1,816,000 903,440 0.4975 0.226 0.226 0.232 0.221 0.228 3,985,899 0.2267 -2.94%
2005-12-21 0 0.510 0.510 0.520 0.490 0.520 324,000 162,940 0.5029 0.232 0.232 0.237 0.223 0.237 711,140 0.2291 -1.92%
2005-12-20 0 0.520 0.500 0.520 0.500 0.520 776,000 383,200 0.4938 0.237 0.228 0.237 0.228 0.237 1,703,225 0.2250 6.12%
2005-12-19 0 0.490 0.480 0.490 0.485 0.500 340,000 166,600 0.4900 0.223 0.219 0.223 0.221 0.228 746,259 0.2232 0.00%
2005-12-16 0 0.490 0.485 0.490 0.490 0.520 1,440,000 723,580 0.5025 0.223 0.221 0.223 0.223 0.237 3,160,624 0.2289 -2.00%
2005-12-15 0 0.500 0.500 0.540 0.500 0.540 748,000 386,800 0.5171 0.228 0.228 0.246 0.228 0.246 1,641,769 0.2356 -7.41%
2005-12-14 0 0.540 0.520 0.540 0.530 0.540 48,000 25,720 0.5358 0.246 0.237 0.246 0.241 0.246 105,354 0.2441 3.85%
2005-12-13 0 0.520 0.510 0.520 0.520 0.520 600,000 312,000 0.5200 0.237 0.232 0.237 0.237 0.237 1,316,927 0.2369 -3.70%
2005-12-12 0 0.540 0.530 0.540 0.520 0.540 220,000 118,640 0.5393 0.246 0.241 0.246 0.237 0.246 482,873 0.2457 0.00%
2005-12-09 0 0.540 0.520 0.540 0.530 0.540 60,000 32,040 0.5340 0.246 0.237 0.246 0.241 0.246 131,693 0.2433 3.85%
2005-12-08 0 0.520 0.510 0.530 0.500 0.540 360,000 189,000 0.5250 0.237 0.232 0.241 0.228 0.246 790,156 0.2392 1.96%
2005-12-07 0 0.510 0.500 0.530 0.500 0.530 720,000 375,360 0.5213 0.232 0.228 0.241 0.228 0.241 1,580,312 0.2375 -1.92%
2005-12-06 0 0.520 0.510 0.550 0.520 0.550 476,000 252,600 0.5307 0.237 0.232 0.251 0.237 0.251 1,044,762 0.2418 -3.70%
2005-12-05 0 0.540 0.520 0.550 0.540 0.540 120,000 64,800 0.5400 0.246 0.237 0.251 0.246 0.246 263,385 0.2460 1.89%
2005-12-02 0 0.530 0.510 0.530 0.530 0.530 628,000 320,840 0.5109 0.241 0.232 0.241 0.241 0.241 1,378,383 0.2328 3.92%
2005-12-01 0 0.510 0.510 0.530 0.500 0.500 28,000 14,000 0.5000 0.232 0.232 0.241 0.228 0.228 61,457 0.2278 2.00%
2005-11-30 0 0.500 0.500 0.510 0.500 0.520 258,000 132,280 0.5127 0.228 0.228 0.232 0.228 0.237 566,279 0.2336 -3.85%
2005-11-29 0 0.520 0.500 0.520 0.500 0.520 372,000 188,640 0.5071 0.237 0.228 0.237 0.228 0.237 816,495 0.2310 -1.89%
2005-11-28 0 0.530 0.530 0.540 0.520 0.550 332,000 174,000 0.5241 0.241 0.241 0.246 0.237 0.251 728,700 0.2388 -3.64%
2005-11-25 0 0.550 0.530 0.550 0.530 0.550 252,000 136,320 0.5410 0.251 0.241 0.251 0.241 0.251 553,109 0.2465 -1.79%
2005-11-24 0 0.560 0.530 0.680 0.520 0.560 340,000 182,400 0.5365 0.255 0.241 0.310 0.237 0.255 746,259 0.2444 7.69%
2005-11-23 0 0.520 0.520 0.540 0.520 0.520 140,000 72,800 0.5200 0.237 0.237 0.246 0.237 0.237 307,283 0.2369 4.00%
2005-11-22 0 0.500 0.500 0.540 0.500 0.520 532,000 271,400 0.5102 0.228 0.228 0.246 0.228 0.237 1,167,675 0.2324 -3.85%
2005-11-21 0 0.520 0.520 0.550 0.500 0.530 532,000 275,240 0.5174 0.237 0.237 0.251 0.228 0.241 1,167,675 0.2357 6.12%
2005-11-18 0 0.490 0.485 0.500 0.490 0.510 1,084,000 535,360 0.4939 0.223 0.221 0.228 0.223 0.232 2,379,248 0.2250 -5.77%
2005-11-17 0 0.520 0.510 0.530 0.510 0.560 560,000 295,840 0.5283 0.237 0.232 0.241 0.232 0.255 1,229,132 0.2407 -3.70%
2005-11-16 0 0.540 0.520 0.540 0.540 0.570 320,000 179,400 0.5606 0.246 0.237 0.246 0.246 0.260 702,361 0.2554 -5.26%
2005-11-15 0 0.570 0.550 0.570 0.560 0.570 132,000 74,800 0.5667 0.260 0.251 0.260 0.255 0.260 289,724 0.2582 -3.39%
2005-11-14 0 0.590 0.570 0.590 0.590 0.600 376,000 224,040 0.5959 0.269 0.260 0.269 0.269 0.273 825,274 0.2715 -1.67%
2005-11-11 0 0.600 0.590 0.600 0.600 0.610 200,000 121,000 0.6050 0.273 0.269 0.273 0.273 0.278 438,976 0.2756 -3.23%
2005-11-10 0 0.620 0.610 0.650 0.620 0.620 20,000 12,400 0.6200 0.282 0.278 0.296 0.282 0.282 43,898 0.2825 -3.12%
2005-11-09 0 0.640 0.640 0.660 0.640 0.640 56,000 35,840 0.6400 0.292 0.292 0.301 0.292 0.292 122,913 0.2916 -5.88%
2005-11-08 0 0.680 0.580 0.680 - - 0 0 - 0.310 0.264 0.310 - - 0 - 0.00%
2005-11-07 0 0.680 0.600 0.680 - - 0 0 - 0.310 0.273 0.310 - - 0 - 0.00%
2005-11-04 0 0.680 0.560 0.680 0.680 0.720 76,000 53,480 0.7037 0.310 0.255 0.310 0.310 0.328 166,811 0.3206 -1.45%
2005-11-03 0 0.690 0.650 0.690 0.690 0.690 20,000 13,800 0.6900 0.314 0.296 0.314 0.314 0.314 43,898 0.3144 1.47%
2005-11-02 0 0.680 0.570 0.680 - - 0 0 - 0.310 0.260 0.310 - - 0 - -1.45%
2005-11-01 0 0.690 0.560 0.690 - - 0 0 - 0.314 0.255 0.314 - - 0 - -1.43%
2005-10-31 0 0.700 0.560 0.700 0.700 0.700 48,000 33,600 0.7000 0.319 0.255 0.319 0.319 0.319 105,354 0.3189 20.69%
2005-10-28 0 0.580 0.580 0.630 0.570 0.580 20,000 11,560 0.5780 0.264 0.264 0.287 0.260 0.264 43,898 0.2633 -3.33%
2005-10-27 0 0.600 0.550 0.630 0.600 0.640 300,000 187,160 0.6239 0.273 0.251 0.287 0.273 0.292 658,463 0.2842 -14.29%
2005-10-26 0 0.700 0.640 0.700 0.700 0.700 60,000 42,000 0.7000 0.319 0.292 0.319 0.319 0.319 131,693 0.3189 0.00%
2005-10-25 0 0.700 0.650 0.700 - - 0 0 - 0.319 0.296 0.319 - - 0 - 0.00%
2005-10-24 0 0.700 0.660 0.700 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2005-10-21 0 0.700 0.680 0.720 0.700 0.700 20,000 14,000 0.7000 0.319 0.310 0.328 0.319 0.319 43,898 0.3189 2.94%
2005-10-20 0 0.680 0.650 0.720 - - 0 0 - 0.310 0.296 0.328 - - 0 - 0.00%
2005-10-19 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.310 0.310 0.328 0.310 0.310 43,898 0.3098 -5.56%
2005-10-18 0 0.720 - 0.720 0.720 0.720 20,000 14,400 0.7200 0.328 - 0.328 0.328 0.328 43,898 0.3280 0.00%
2005-10-17 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.328 0.310 0.328 0.328 0.328 43,898 0.3280 0.00%
2005-10-14 0 0.720 0.700 0.720 0.700 0.720 188,000 132,240 0.7034 0.328 0.319 0.328 0.319 0.328 412,637 0.3205 -1.37%
2005-10-13 0 0.730 0.710 0.740 0.720 0.730 80,000 57,920 0.7240 0.333 0.323 0.337 0.328 0.333 175,590 0.3299 -3.95%
2005-10-12 0 0.760 0.710 0.770 0.760 0.760 28,000 21,280 0.7600 0.346 0.323 0.351 0.346 0.346 61,457 0.3463 -1.30%
2005-10-10 0 0.770 0.730 0.770 0.860 0.860 32,000 27,520 0.8600 0.351 0.333 0.351 0.392 0.392 70,236 0.3918 0.00%
2005-10-07 0 0.770 0.710 0.770 0.770 0.770 20,000 15,400 0.7700 0.351 0.323 0.351 0.351 0.351 43,898 0.3508 -1.28%
2005-10-06 0 0.780 0.780 0.790 0.740 0.750 44,000 32,680 0.7427 0.355 0.355 0.360 0.337 0.342 96,575 0.3384 2.63%
2005-10-05 0 0.760 0.750 0.780 - - 12,000 9,000 0.7500 0.346 0.342 0.355 - - 26,339 0.3417 0.00%
2005-10-04 0 0.760 0.730 0.760 0.730 0.760 44,000 32,720 0.7436 0.346 0.333 0.346 0.333 0.346 96,575 0.3388 1.33%
2005-10-03 0 0.750 0.730 0.750 0.750 0.760 28,000 21,200 0.7571 0.342 0.333 0.342 0.342 0.346 61,457 0.3450 -2.60%
2005-09-30 0 0.770 0.730 0.770 0.750 0.770 92,000 70,440 0.7657 0.351 0.333 0.351 0.342 0.351 201,929 0.3488 2.67%
2005-09-29 0 0.750 0.740 0.760 0.750 0.750 652,000 489,000 0.7500 0.342 0.337 0.346 0.342 0.342 1,431,061 0.3417 0.00%
2005-09-28 0 0.750 0.740 0.770 0.750 0.750 44,000 33,000 0.7500 0.342 0.337 0.351 0.342 0.342 96,575 0.3417 -1.32%
2005-09-27 0 0.760 0.730 0.780 0.760 0.790 100,000 78,160 0.7816 0.346 0.333 0.355 0.346 0.360 219,488 0.3561 -3.80%
2005-09-26 0 0.790 0.780 0.800 0.760 0.790 120,000 92,800 0.7733 0.360 0.355 0.364 0.346 0.360 263,385 0.3523 5.33%
2005-09-23 0 0.750 0.730 0.850 0.750 0.750 40,000 30,000 0.7500 0.342 0.333 0.387 0.342 0.342 87,795 0.3417 0.00%
2005-09-22 0 0.750 0.730 0.770 0.750 0.750 100,000 75,000 0.7500 0.342 0.333 0.351 0.342 0.342 219,488 0.3417 -3.85%
2005-09-21 0 0.780 - 0.780 0.780 0.780 48,000 37,440 0.7800 0.355 - 0.355 0.355 0.355 105,354 0.3554 0.00%
2005-09-20 0 0.780 0.740 0.780 0.780 0.780 40,000 31,200 0.7800 0.355 0.337 0.355 0.355 0.355 87,795 0.3554 0.00%
2005-09-16 0 0.780 0.750 0.780 0.790 0.800 68,000 53,760 0.7906 0.355 0.342 0.355 0.360 0.364 149,252 0.3602 4.00%
2005-09-15 0 0.750 0.750 0.770 0.750 0.750 96,000 72,000 0.7500 0.342 0.342 0.351 0.342 0.342 210,708 0.3417 0.00%
2005-09-14 0 0.750 0.730 0.800 0.750 0.760 80,000 60,400 0.7550 0.342 0.333 0.364 0.342 0.346 175,590 0.3440 -7.41%
2005-09-13 0 0.810 0.760 0.810 0.800 0.810 36,000 29,080 0.8078 0.369 0.346 0.369 0.364 0.369 79,016 0.3680 0.00%
2005-09-12 0 0.810 0.760 0.810 0.810 0.810 40,000 32,400 0.8100 0.369 0.346 0.369 0.369 0.369 87,795 0.3690 0.00%
2005-09-09 0 0.810 0.760 0.810 0.810 0.810 32,000 25,920 0.8100 0.369 0.346 0.369 0.369 0.369 70,236 0.3690 0.00%
2005-09-08 0 0.810 0.760 0.810 0.810 0.810 32,000 25,920 0.8100 0.369 0.346 0.369 0.369 0.369 70,236 0.3690 -1.22%
2005-09-07 0 0.820 0.760 0.820 0.820 0.820 24,000 19,680 0.8200 0.374 0.346 0.374 0.374 0.374 52,677 0.3736 2.50%
2005-09-06 0 0.800 0.730 0.800 0.800 0.820 48,000 39,120 0.8150 0.364 0.333 0.364 0.364 0.374 105,354 0.3713 0.00%
2005-09-05 0 0.800 0.770 0.830 0.800 0.830 36,000 29,280 0.8133 0.364 0.351 0.378 0.364 0.378 79,016 0.3706 0.00%
2005-09-02 0 0.800 0.740 0.800 0.800 0.800 40,000 32,000 0.8000 0.364 0.337 0.364 0.364 0.364 87,795 0.3645 -1.23%
2005-09-01 0 0.810 0.730 0.810 0.810 0.810 20,000 16,200 0.8100 0.369 0.333 0.369 0.369 0.369 43,898 0.3690 0.00%
2005-08-31 0 0.810 0.730 0.810 0.810 0.810 24,000 19,440 0.8100 0.369 0.333 0.369 0.369 0.369 52,677 0.3690 0.00%
2005-08-30 0 0.810 0.750 0.810 0.810 0.810 28,000 22,680 0.8100 0.369 0.342 0.369 0.369 0.369 61,457 0.3690 0.00%
2005-08-29 0 0.810 0.760 0.810 0.800 0.820 48,000 38,800 0.8083 0.369 0.346 0.369 0.364 0.374 105,354 0.3683 1.25%
2005-08-26 0 0.800 0.740 0.800 0.750 0.800 428,000 326,160 0.7621 0.364 0.337 0.364 0.342 0.364 939,408 0.3472 1.27%
2005-08-25 0 0.790 0.760 0.800 0.740 0.830 276,000 216,160 0.7832 0.360 0.346 0.364 0.337 0.378 605,786 0.3568 -9.20%
2005-08-24 0 0.870 0.820 0.870 0.870 0.890 52,000 45,560 0.8762 0.396 0.374 0.396 0.396 0.405 114,134 0.3992 1.16%
2005-08-23 0 0.860 0.820 0.870 0.860 0.860 72,000 61,920 0.8600 0.392 0.374 0.396 0.392 0.392 158,031 0.3918 3.61%
2005-08-22 0 0.830 0.820 0.860 0.830 0.830 100,000 83,000 0.8300 0.378 0.374 0.392 0.378 0.378 219,488 0.3782 -3.49%
2005-08-19 0 0.860 0.830 0.860 0.860 0.860 140,000 120,400 0.8600 0.392 0.378 0.392 0.392 0.392 307,283 0.3918 0.00%
2005-08-18 0 0.860 0.840 0.860 0.840 0.880 228,000 196,000 0.8596 0.392 0.383 0.392 0.383 0.401 500,432 0.3917 0.00%
2005-08-17 0 0.860 0.840 0.860 0.860 0.860 380,000 326,800 0.8600 0.392 0.383 0.392 0.392 0.392 834,054 0.3918 1.18%
2005-08-16 0 0.850 0.830 0.850 0.850 0.870 100,000 85,400 0.8540 0.387 0.378 0.387 0.387 0.396 219,488 0.3891 -1.16%
2005-08-15 0 0.860 0.830 0.860 0.860 0.860 52,000 44,720 0.8600 0.392 0.378 0.392 0.392 0.392 114,134 0.3918 -1.15%
2005-08-12 0 0.870 0.830 0.870 0.870 0.870 92,000 80,040 0.8700 0.396 0.378 0.396 0.396 0.396 201,929 0.3964 0.00%
2005-08-11 0 0.870 0.850 0.870 - - 0 0 - 0.396 0.387 0.396 - - 0 - 0.00%
2005-08-10 0 0.870 0.840 0.880 - - 0 0 - 0.396 0.383 0.401 - - 0 - 0.00%
2005-08-09 0 0.870 0.830 0.870 0.880 0.880 8,000 7,040 0.8800 0.396 0.378 0.396 0.401 0.401 17,559 0.4009 0.00%
2005-08-08 0 0.870 0.800 0.870 0.860 0.870 96,000 83,040 0.8650 0.396 0.364 0.396 0.392 0.396 210,708 0.3941 6.10%
2005-08-05 0 0.820 0.790 0.860 0.800 0.820 132,000 106,400 0.8061 0.374 0.360 0.392 0.364 0.374 289,724 0.3672 0.00%
2005-08-04 0 0.820 0.800 0.820 0.810 0.820 1,745,200 1,397,448 0.8007 0.374 0.364 0.374 0.369 0.374 3,830,501 0.3648 2.50%
2005-08-03 0 0.800 0.780 0.800 0.800 0.800 60,000 48,000 0.8000 0.364 0.355 0.364 0.364 0.364 131,693 0.3645 0.00%
2005-08-02 0 0.800 0.790 0.800 0.800 0.820 384,000 311,120 0.8102 0.364 0.360 0.364 0.364 0.374 842,833 0.3691 -2.44%
2005-08-01 0 0.820 0.760 0.820 0.820 0.840 52,000 43,280 0.8323 0.374 0.346 0.374 0.374 0.383 114,134 0.3792 -3.53%
2005-07-29 0 0.850 0.830 0.850 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2005-07-28 0 0.850 0.780 0.860 0.800 0.860 576,000 483,520 0.8394 0.387 0.355 0.392 0.364 0.392 1,264,250 0.3825 -3.41%
2005-07-27 0 0.880 0.840 0.880 0.880 0.900 160,000 143,000 0.8938 0.401 0.383 0.401 0.401 0.410 351,180 0.4072 -2.22%
2005-07-26 0 0.900 0.800 0.850 0.850 0.900 220,000 190,400 0.8655 0.410 0.364 0.387 0.387 0.410 482,873 0.3943 5.88%
2005-07-25 0 0.850 0.830 0.880 0.850 0.880 268,000 231,240 0.8628 0.387 0.378 0.401 0.387 0.401 588,227 0.3931 -4.49%
2005-07-22 0 0.890 0.880 0.890 0.890 0.890 180,000 160,200 0.8900 0.405 0.401 0.405 0.405 0.405 395,078 0.4055 -3.26%
2005-07-21 0 0.920 0.880 0.920 0.930 0.930 180,000 167,400 0.9300 0.419 0.401 0.419 0.424 0.424 395,078 0.4237 -1.08%
2005-07-20 0 0.930 0.930 0.940 0.900 0.930 348,000 318,640 0.9156 0.424 0.424 0.428 0.410 0.424 763,818 0.4172 2.20%
2005-07-19 0 0.910 0.880 0.920 0.910 0.910 108,000 98,280 0.9100 0.415 0.401 0.419 0.415 0.415 237,047 0.4146 -2.15%
2005-07-18 0 0.930 0.850 0.940 0.930 0.930 132,000 122,760 0.9300 0.424 0.387 0.428 0.424 0.424 289,724 0.4237 1.09%
2005-07-15 0 0.920 0.830 0.940 0.890 0.920 268,000 241,520 0.9012 0.419 0.378 0.428 0.405 0.419 588,227 0.4106 4.55%
2005-07-14 0 0.880 0.830 0.880 0.850 0.920 196,000 174,840 0.8920 0.401 0.378 0.401 0.387 0.419 430,196 0.4064 -3.30%
2005-07-13 0 0.910 0.870 0.910 0.900 0.920 116,000 105,600 0.9103 0.415 0.396 0.415 0.410 0.419 254,606 0.4148 1.11%
2005-07-12 0 0.900 0.850 0.900 0.900 0.920 188,000 170,480 0.9068 0.410 0.387 0.410 0.410 0.419 412,637 0.4131 -3.23%
2005-07-11 0 0.930 0.830 0.940 0.930 0.930 124,000 115,320 0.9300 0.424 0.378 0.428 0.424 0.424 272,165 0.4237 0.00%
2005-07-08 0 0.930 0.800 0.950 0.850 0.930 152,000 138,120 0.9087 0.424 0.364 0.433 0.387 0.424 333,621 0.4140 9.41%
2005-07-07 0 0.850 0.850 0.920 0.830 0.850 176,000 148,880 0.8459 0.387 0.387 0.419 0.378 0.387 386,299 0.3854 6.25%
2005-07-06 0 0.800 0.780 0.850 0.800 0.850 104,000 83,400 0.8019 0.364 0.355 0.387 0.364 0.387 228,267 0.3654 -5.88%
2005-07-05 0 0.850 0.810 0.850 - - 0 0 - 0.387 0.369 0.387 - - 0 - 0.00%
2005-07-04 0 0.850 0.820 0.850 0.850 0.850 40,000 34,000 0.8500 0.387 0.374 0.387 0.387 0.387 87,795 0.3873 1.19%
2005-06-30 0 0.840 0.840 0.890 0.840 0.890 208,000 181,000 0.8702 0.383 0.383 0.405 0.383 0.405 456,535 0.3965 -4.55%
2005-06-29 0 0.880 - 0.900 0.880 0.910 256,000 230,200 0.8992 0.401 - 0.410 0.401 0.415 561,889 0.4097 -1.12%
2005-06-28 0 0.890 0.890 0.930 0.890 0.940 220,000 203,080 0.9231 0.405 0.405 0.424 0.405 0.428 482,873 0.4206 -6.32%
2005-06-27 0 0.950 0.910 0.950 0.940 0.950 192,000 181,480 0.9452 0.433 0.415 0.433 0.428 0.433 421,417 0.4306 1.06%
2005-06-24 0 0.940 0.900 0.950 0.920 0.940 140,000 130,240 0.9303 0.428 0.410 0.433 0.419 0.428 307,283 0.4238 2.17%
2005-06-23 0 0.920 0.920 0.930 0.900 0.930 136,000 125,360 0.9218 0.419 0.419 0.424 0.410 0.424 298,503 0.4200 -3.16%
2005-06-22 0 0.950 0.900 0.960 0.930 0.950 248,000 233,480 0.9415 0.433 0.410 0.437 0.424 0.433 544,330 0.4289 -1.04%
2005-06-21 0 0.960 0.930 0.980 0.920 0.960 132,000 124,080 0.9400 0.437 0.424 0.446 0.419 0.437 289,724 0.4283 4.35%
2005-06-20 0 0.920 0.860 0.950 0.890 0.920 308,000 279,360 0.9070 0.419 0.392 0.433 0.405 0.419 676,022 0.4132 4.55%
2005-06-17 0 0.880 0.800 0.880 0.880 0.900 436,000 387,040 0.8877 0.401 0.364 0.401 0.401 0.410 956,967 0.4044 4.76%
2005-06-16 0 0.840 0.770 0.880 0.750 0.840 232,000 184,760 0.7964 0.383 0.351 0.401 0.342 0.383 509,212 0.3628 9.09%
2005-06-15 0 0.770 0.760 0.800 0.770 0.800 76,000 60,200 0.7921 0.351 0.346 0.364 0.351 0.364 166,811 0.3609 -6.10%
2005-06-14 0 0.820 0.800 0.820 0.810 0.830 40,000 32,800 0.8200 0.374 0.364 0.374 0.369 0.378 87,795 0.3736 0.00%
2005-06-13 0 0.820 0.800 0.820 - - 0 0 - 0.374 0.364 0.374 - - 0 - -2.38%
2005-06-10 0 0.840 0.810 0.840 0.810 0.840 196,000 162,880 0.8310 0.383 0.369 0.383 0.369 0.383 430,196 0.3786 1.20%
2005-06-09 0 0.830 0.800 0.840 0.820 0.830 68,000 55,960 0.8229 0.378 0.364 0.383 0.374 0.378 149,252 0.3749 0.00%
2005-06-08 0 0.830 0.810 0.830 0.830 0.830 84,000 69,720 0.8300 0.378 0.369 0.378 0.378 0.378 184,370 0.3782 -2.35%
2005-06-07 0 0.850 0.830 0.850 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2005-06-06 0 0.850 0.830 0.850 0.810 0.850 120,000 99,400 0.8283 0.387 0.378 0.387 0.369 0.387 263,385 0.3774 4.94%
2005-06-03 0 0.810 0.800 0.870 0.810 0.810 20,000 16,200 0.8100 0.369 0.364 0.396 0.369 0.369 43,898 0.3690 0.00%
2005-06-02 0 0.810 0.800 0.810 0.810 0.810 480,000 388,800 0.8100 0.369 0.364 0.369 0.369 0.369 1,053,541 0.3690 0.00%
2005-06-01 0 0.810 0.750 0.810 0.810 0.810 248,000 200,880 0.8100 0.369 0.342 0.369 0.369 0.369 544,330 0.3690 0.00%
2005-05-31 0 0.810 0.780 0.810 0.810 0.810 40,000 32,400 0.8100 0.369 0.355 0.369 0.369 0.369 87,795 0.3690 2.53%
2005-05-30 0 0.790 0.790 0.800 - - 0 0 - 0.360 0.360 0.364 - - 0 - 0.00%
2005-05-27 0 0.790 0.760 0.800 0.780 0.810 364,000 292,680 0.8041 0.360 0.346 0.364 0.355 0.369 798,936 0.3663 -2.47%
2005-05-26 0 0.810 0.800 0.810 0.800 0.810 170,000 136,580 0.8034 0.369 0.364 0.369 0.364 0.369 373,129 0.3660 1.25%
2005-05-25 0 0.800 0.800 0.810 0.800 0.810 356,000 286,000 0.8034 0.364 0.364 0.369 0.364 0.369 781,377 0.3660 -1.23%
2005-05-24 0 0.810 0.800 0.810 0.800 0.810 128,000 103,240 0.8066 0.369 0.364 0.369 0.364 0.369 280,944 0.3675 2.53%
2005-05-23 0 0.790 0.790 0.810 0.790 0.790 44,000 34,760 0.7900 0.360 0.360 0.369 0.360 0.360 96,575 0.3599 0.00%
2005-05-20 0 0.790 0.790 0.830 - - 0 0 - 0.360 0.360 0.378 - - 0 - 2.60%
2005-05-19 0 0.770 0.770 0.800 - - 0 0 - 0.351 0.351 0.364 - - 0 - 2.67%
2005-05-18 0 0.750 0.740 0.840 0.730 0.750 20,000 14,840 0.7420 0.342 0.337 0.383 0.333 0.342 43,898 0.3381 -6.25%
2005-05-17 0 0.800 0.730 - - - 0 0 - 0.364 0.333 - - - 0 - 0.00%
2005-05-13 0 0.800 0.740 0.790 0.730 0.850 168,000 133,680 0.7957 0.364 0.337 0.360 0.333 0.387 368,740 0.3625 -4.42%
2005-05-12 0 0.870 0.850 0.870 0.870 0.870 2,772,000 2,411,640 0.8700 0.381 0.373 0.381 0.381 0.381 6,324,081 0.3813 0.00%
2005-05-11 0 0.870 0.850 0.870 - - 0 0 - 0.381 0.373 0.381 - - 0 - -1.14%
2005-05-10 0 0.880 0.860 0.880 0.880 0.880 80,000 70,400 0.8800 0.386 0.377 0.386 0.386 0.386 182,513 0.3857 0.00%
2005-05-09 0 0.880 0.850 0.880 0.880 0.890 2,836,000 2,523,160 0.8897 0.386 0.373 0.386 0.386 0.390 6,470,092 0.3900 -1.12%
2005-05-06 0 0.890 0.850 0.890 - - 0 0 - 0.390 0.373 0.390 - - 0 - 0.00%
2005-05-05 0 0.890 0.860 0.890 0.850 0.890 32,000 27,680 0.8650 0.390 0.377 0.390 0.373 0.390 73,005 0.3792 1.14%
2005-05-04 0 0.880 0.860 0.890 - - 0 0 - 0.386 0.377 0.390 - - 0 - 0.00%
2005-05-03 0 0.880 0.880 0.920 0.880 0.880 8,000 7,040 0.8800 0.386 0.386 0.403 0.386 0.386 18,251 0.3857 -1.12%
2005-04-29 0 0.890 0.820 0.900 - - 0 0 - 0.390 0.359 0.394 - - 0 - 0.00%
2005-04-28 0 0.890 0.830 0.940 - - 0 0 - 0.390 0.364 0.412 - - 0 - 0.00%
2005-04-27 0 0.890 0.810 0.950 - - 0 0 - 0.390 0.355 0.416 - - 0 - 0.00%
2005-04-26 0 0.890 - 0.910 - - 0 0 - 0.390 - 0.399 - - 0 - 0.00%
2005-04-25 0 0.890 0.860 0.900 - - 0 0 - 0.390 0.377 0.394 - - 0 - 0.00%
2005-04-22 0 0.890 0.850 0.890 0.890 0.890 64,000 56,960 0.8900 0.390 0.373 0.390 0.390 0.390 146,011 0.3901 4.71%
2005-04-21 0 0.850 0.780 0.850 0.850 0.860 108,000 92,320 0.8548 0.373 0.342 0.373 0.373 0.377 246,393 0.3747 -2.30%
2005-04-20 0 0.870 0.850 0.880 0.870 0.920 164,000 143,600 0.8756 0.381 0.373 0.386 0.381 0.403 374,152 0.3838 0.00%
2005-04-19 0 0.870 0.870 0.890 0.870 0.890 88,000 77,640 0.8823 0.381 0.381 0.390 0.381 0.390 200,764 0.3867 0.00%
2005-04-18 0 0.870 0.860 0.910 0.870 0.910 116,000 102,720 0.8855 0.381 0.377 0.399 0.381 0.399 264,644 0.3881 -5.43%
2005-04-15 0 0.920 0.900 0.920 - - 0 0 - 0.403 0.394 0.403 - - 0 - -1.08%
2005-04-14 0 0.930 0.900 0.930 0.920 0.930 164,000 151,880 0.9261 0.408 0.394 0.408 0.403 0.408 374,152 0.4059 1.09%
2005-04-13 0 0.920 0.910 0.920 0.910 0.920 104,000 95,200 0.9154 0.403 0.399 0.403 0.399 0.403 237,267 0.4012 0.00%
2005-04-12 0 0.920 0.900 0.920 0.920 0.930 172,000 158,920 0.9240 0.403 0.394 0.403 0.403 0.408 392,403 0.4050 -1.08%
2005-04-11 0 0.930 0.930 0.950 0.880 0.930 212,000 194,560 0.9177 0.408 0.408 0.416 0.386 0.408 483,660 0.4023 4.49%
2005-04-08 0 0.890 0.880 0.900 0.890 0.950 364,000 332,920 0.9146 0.390 0.386 0.394 0.390 0.416 830,435 0.4009 -6.32%
2005-04-07 0 0.950 0.920 0.960 0.950 0.960 32,000 30,440 0.9513 0.416 0.403 0.421 0.416 0.421 73,005 0.4170 -1.04%
2005-04-06 0 0.960 0.940 0.960 0.960 0.970 124,000 119,080 0.9603 0.421 0.412 0.421 0.421 0.425 282,895 0.4209 1.05%
2005-04-04 0 0.950 0.930 0.980 0.950 0.950 32,000 30,400 0.9500 0.416 0.408 0.430 0.416 0.416 73,005 0.4164 -3.06%
2005-04-01 0 0.980 0.930 0.980 0.980 0.980 20,000 19,600 0.9800 0.430 0.408 0.430 0.430 0.430 45,628 0.4296 5.38%
2005-03-31 0 0.930 0.930 0.960 - - 0 0 - 0.408 0.408 0.421 - - 0 - 1.09%
2005-03-30 0 0.920 0.920 0.950 0.910 0.920 56,000 51,160 0.9136 0.403 0.403 0.416 0.399 0.403 127,759 0.4004 -2.13%
2005-03-29 0 0.940 0.920 0.960 - - 0 0 - 0.412 0.403 0.421 - - 0 - 0.00%
2005-03-24 0 0.940 0.940 0.990 0.940 0.940 36,000 33,840 0.9400 0.412 0.412 0.434 0.412 0.412 82,131 0.4120 -1.05%
2005-03-23 0 0.950 0.930 0.980 0.950 0.960 48,000 45,920 0.9567 0.416 0.408 0.430 0.416 0.421 109,508 0.4193 -3.06%
2005-03-22 0 0.980 0.950 0.980 - - 0 0 - 0.430 0.416 0.430 - - 0 - 0.00%
2005-03-21 0 0.980 0.960 0.990 0.980 0.980 20,000 19,600 0.9800 0.430 0.421 0.434 0.430 0.430 45,628 0.4296 0.00%
2005-03-18 0 0.980 0.980 1.000 0.960 0.980 104,000 101,360 0.9746 0.430 0.430 0.438 0.421 0.430 237,267 0.4272 1.03%
2005-03-17 0 0.970 0.960 0.980 - - 0 0 - 0.425 0.421 0.430 - - 0 - 0.00%
2005-03-16 0 0.970 0.970 0.990 - - 0 0 - 0.425 0.425 0.434 - - 0 - 1.04%
2005-03-15 0 0.960 0.960 0.980 0.960 0.970 32,000 30,920 0.9663 0.421 0.421 0.430 0.421 0.425 73,005 0.4235 -2.04%
2005-03-14 0 0.980 0.970 0.990 0.980 0.990 200,000 196,200 0.9810 0.430 0.425 0.434 0.430 0.434 456,283 0.4300 2.08%
2005-03-11 0 0.960 0.960 0.980 0.960 0.970 80,000 77,320 0.9665 0.421 0.421 0.430 0.421 0.425 182,513 0.4236 -1.03%
2005-03-10 0 0.970 0.970 0.980 0.970 0.990 192,000 187,920 0.9788 0.425 0.425 0.430 0.425 0.434 438,032 0.4290 -2.02%
2005-03-09 0 0.990 0.980 0.990 0.990 0.990 60,000 59,400 0.9900 0.434 0.430 0.434 0.434 0.434 136,885 0.4339 1.02%
2005-03-08 0 0.980 0.960 0.990 0.970 0.980 100,000 97,280 0.9728 0.430 0.421 0.434 0.425 0.430 228,141 0.4264 0.00%
2005-03-07 0 0.980 0.980 0.990 0.980 0.980 92,000 90,160 0.9800 0.430 0.430 0.434 0.430 0.430 209,890 0.4296 -1.01%
2005-03-04 0 0.990 0.970 0.990 0.970 0.990 308,000 302,520 0.9822 0.434 0.425 0.434 0.425 0.434 702,676 0.4305 2.06%
2005-03-03 0 0.970 0.960 0.980 0.970 0.980 196,000 190,640 0.9727 0.425 0.421 0.430 0.425 0.430 447,157 0.4263 1.04%
2005-03-02 0 0.960 0.940 0.990 0.960 0.980 244,000 236,040 0.9674 0.421 0.412 0.434 0.421 0.430 556,665 0.4240 -2.04%
2005-03-01 0 0.980 0.970 0.990 0.960 0.980 148,000 143,040 0.9665 0.430 0.425 0.434 0.421 0.430 337,649 0.4236 2.08%
2005-02-28 0 0.960 0.960 0.980 0.960 0.970 36,000 34,880 0.9689 0.421 0.421 0.430 0.421 0.425 82,131 0.4247 0.00%
2005-02-25 0 0.960 0.960 0.970 0.960 0.980 40,000 38,640 0.9660 0.421 0.421 0.425 0.421 0.430 91,257 0.4234 0.00%
2005-02-24 0 0.960 0.960 1.000 0.950 0.950 4,000 3,800 0.9500 0.421 0.421 0.438 0.416 0.416 9,126 0.4164 0.00%
2005-02-23 0 0.960 0.960 0.970 0.950 0.960 49,000 46,680 0.9527 0.421 0.421 0.425 0.416 0.421 111,789 0.4176 -1.03%
2005-02-22 0 0.970 0.950 0.980 0.970 0.970 108,000 104,760 0.9700 0.425 0.416 0.430 0.425 0.425 246,393 0.4252 -1.02%
2005-02-21 0 0.980 0.980 0.990 0.980 0.980 144,000 141,120 0.9800 0.430 0.430 0.434 0.430 0.430 328,524 0.4296 1.03%
2005-02-18 0 0.970 0.960 0.980 0.970 0.980 228,000 221,560 0.9718 0.425 0.421 0.430 0.425 0.430 520,163 0.4259 -1.02%
2005-02-17 0 0.980 0.960 1.000 0.960 0.980 160,000 154,120 0.9633 0.430 0.421 0.438 0.421 0.430 365,026 0.4222 1.03%
2005-02-16 0 0.970 0.950 0.970 0.970 0.970 8,000 7,760 0.9700 0.425 0.416 0.425 0.425 0.425 18,251 0.4252 4.30%
2005-02-15 0 0.930 0.930 0.970 0.930 0.930 8,000 7,440 0.9300 0.408 0.408 0.425 0.408 0.408 18,251 0.4076 -4.12%
2005-02-14 0 0.970 0.950 0.970 - - 0 0 - 0.425 0.416 0.425 - - 0 - 0.00%
2005-02-08 0 0.970 0.930 0.970 - - 0 0 - 0.425 0.408 0.425 - - 0 - 0.00%
2005-02-07 0 0.970 0.950 0.960 0.950 0.970 156,000 149,120 0.9559 0.425 0.416 0.421 0.416 0.425 355,901 0.4190 1.04%
2005-02-04 0 0.960 0.950 0.960 0.940 0.960 284,000 269,960 0.9506 0.421 0.416 0.421 0.412 0.421 647,922 0.4167 2.13%
2005-02-03 0 0.940 0.930 0.940 0.940 0.960 48,000 45,600 0.9500 0.412 0.408 0.412 0.412 0.421 109,508 0.4164 -1.05%
2005-02-02 0 0.950 0.920 0.950 0.940 0.950 40,000 37,680 0.9420 0.416 0.403 0.416 0.412 0.416 91,257 0.4129 4.40%
2005-02-01 0 0.910 0.910 0.930 0.910 0.930 192,000 175,760 0.9154 0.399 0.399 0.408 0.399 0.408 438,032 0.4012 -3.19%
2005-01-31 0 0.940 0.900 0.950 0.940 0.940 20,000 18,800 0.9400 0.412 0.394 0.416 0.412 0.412 45,628 0.4120 3.30%
2005-01-28 0 0.910 0.900 0.910 0.900 0.920 92,000 83,440 0.9070 0.399 0.394 0.399 0.394 0.403 209,890 0.3975 -1.09%
2005-01-27 0 0.920 0.920 0.940 0.900 0.920 108,000 97,960 0.9070 0.403 0.403 0.412 0.394 0.403 246,393 0.3976 0.00%
2005-01-26 0 0.920 0.900 0.940 0.900 0.920 208,000 187,680 0.9023 0.403 0.394 0.412 0.394 0.403 474,534 0.3955 2.22%
2005-01-25 0 0.900 0.900 0.920 0.900 0.920 992,000 893,840 0.9010 0.394 0.394 0.403 0.394 0.403 2,263,163 0.3950 0.00%
2005-01-24 0 0.900 0.900 0.920 - - 0 0 - 0.394 0.394 0.403 - - 0 - 1.12%
2005-01-21 0 0.890 0.880 0.920 0.890 0.920 320,000 289,560 0.9049 0.390 0.386 0.403 0.390 0.403 730,053 0.3966 -3.26%
2005-01-20 0 0.920 0.920 0.960 0.910 0.930 12,000 11,000 0.9167 0.403 0.403 0.421 0.399 0.408 27,377 0.4018 -2.13%
2005-01-19 0 0.940 0.940 0.950 0.940 0.940 8,000 7,520 0.9400 0.412 0.412 0.416 0.412 0.412 18,251 0.4120 -1.05%
2005-01-18 0 0.950 0.920 0.950 0.910 0.960 172,000 159,000 0.9244 0.416 0.403 0.416 0.399 0.421 392,403 0.4052 1.06%
2005-01-17 0 0.940 0.930 0.960 - - 0 0 - 0.412 0.408 0.421 - - 0 - 0.00%
2005-01-14 0 0.940 0.930 0.960 0.940 0.950 36,000 33,960 0.9433 0.412 0.408 0.421 0.412 0.416 82,131 0.4135 -2.08%
2005-01-13 0 0.960 0.930 0.960 0.940 0.960 32,000 30,320 0.9475 0.421 0.408 0.421 0.412 0.421 73,005 0.4153 0.00%
2005-01-12 0 0.960 0.920 0.960 0.950 0.960 108,000 103,480 0.9581 0.421 0.403 0.421 0.416 0.421 246,393 0.4200 0.00%
2005-01-11 0 0.960 0.930 0.960 0.960 1.000 108,000 105,760 0.9793 0.421 0.408 0.421 0.421 0.438 246,393 0.4292 -3.03%
2005-01-10 0 0.990 0.910 1.000 0.960 0.990 356,000 348,840 0.9799 0.434 0.399 0.438 0.421 0.434 812,184 0.4295 -1.00%
2005-01-07 0 1.000 0.930 1.000 0.980 1.030 588,000 587,520 0.9992 0.438 0.408 0.438 0.430 0.451 1,341,472 0.4380 2.04%
2005-01-06 0 0.980 0.930 0.980 0.930 1.000 404,000 399,640 0.9892 0.430 0.408 0.430 0.408 0.438 921,691 0.4336 4.26%
2005-01-05 0 0.940 0.910 0.940 0.910 0.950 230,000 213,740 0.9293 0.412 0.399 0.412 0.399 0.416 524,725 0.4073 -2.08%
2005-01-04 0 0.960 0.930 0.960 0.920 0.960 88,000 82,880 0.9418 0.421 0.408 0.421 0.403 0.421 200,764 0.4128 0.00%
2005-01-03 0 0.960 0.940 0.960 0.940 0.960 72,000 68,720 0.9544 0.421 0.412 0.421 0.412 0.421 164,262 0.4184 -2.04%
2004-12-31 0 0.980 0.920 0.980 0.910 0.990 416,000 404,560 0.9725 0.430 0.403 0.430 0.399 0.434 949,068 0.4263 1.03%
2004-12-30 0 0.970 0.970 0.980 0.970 0.980 148,000 144,440 0.9759 0.425 0.425 0.430 0.425 0.430 337,649 0.4278 -1.02%
2004-12-29 0 0.980 0.870 0.980 0.850 0.980 2,600,000 2,465,840 0.9484 0.430 0.381 0.430 0.373 0.430 5,931,678 0.4157 3.16%
2004-12-28 0 0.950 0.900 0.950 - - 0 0 - 0.416 0.394 0.416 - - 0 - 0.00%
2004-12-24 0 0.950 0.920 0.970 0.930 0.930 56,000 52,080 0.9300 0.416 0.403 0.425 0.408 0.408 127,759 0.4076 0.00%
2004-12-23 0 0.950 0.940 1.000 0.940 0.960 108,000 102,480 0.9489 0.416 0.412 0.438 0.412 0.421 246,393 0.4159 -2.06%
2004-12-22 0 0.970 0.970 0.980 0.970 0.970 60,000 58,400 0.9733 0.425 0.425 0.430 0.425 0.425 136,885 0.4266 0.00%
2004-12-21 0 0.970 0.970 0.980 0.970 0.970 40,000 38,800 0.9700 0.425 0.425 0.430 0.425 0.425 91,257 0.4252 0.00%
2004-12-20 0 0.970 0.950 0.980 0.970 0.970 12,000 11,640 0.9700 0.425 0.416 0.430 0.425 0.425 27,377 0.4252 1.04%
2004-12-17 0 0.960 0.950 0.990 - - 0 0 - 0.421 0.416 0.434 - - 0 - 0.00%
2004-12-16 0 0.960 0.950 0.990 - - 0 0 - 0.421 0.416 0.434 - - 0 - 0.00%
2004-12-15 0 0.960 0.950 0.980 0.950 0.960 112,000 107,000 0.9554 0.421 0.416 0.430 0.416 0.421 255,518 0.4188 1.05%
2004-12-14 0 0.950 0.950 1.000 0.950 0.970 200,000 191,800 0.9590 0.416 0.416 0.438 0.416 0.425 456,283 0.4204 -3.06%
2004-12-13 0 0.980 0.950 1.000 0.980 0.980 28,000 27,440 0.9800 0.430 0.416 0.438 0.430 0.430 63,880 0.4296 0.00%
2004-12-10 0 0.980 0.980 0.990 0.970 0.970 20,000 19,400 0.9700 0.430 0.430 0.434 0.425 0.425 45,628 0.4252 1.03%
2004-12-09 0 0.970 0.970 1.000 0.970 0.970 84,000 81,480 0.9700 0.425 0.425 0.438 0.425 0.425 191,639 0.4252 -2.02%
2004-12-08 0 0.990 0.970 1.000 0.970 0.990 52,000 50,840 0.9777 0.434 0.425 0.438 0.425 0.434 118,634 0.4285 1.02%
2004-12-07 0 0.980 0.980 1.000 0.980 0.980 172,000 168,560 0.9800 0.430 0.430 0.438 0.430 0.430 392,403 0.4296 -2.00%
2004-12-06 0 1.000 0.990 1.000 1.000 1.000 60,000 60,000 1.0000 0.438 0.434 0.438 0.438 0.438 136,885 0.4383 -1.96%
2004-12-03 0 1.020 0.990 1.020 - - 0 0 - 0.447 0.434 0.447 - - 0 - 0.00%
2004-12-02 0 1.020 1.000 1.020 1.020 1.020 20,000 20,400 1.0200 0.447 0.438 0.447 0.447 0.447 45,628 0.4471 0.99%
2004-12-01 0 1.010 0.990 1.010 1.010 1.010 12,000 12,120 1.0100 0.443 0.434 0.443 0.443 0.443 27,377 0.4427 0.00%
2004-11-30 0 1.010 1.000 1.020 1.000 1.010 152,000 152,400 1.0026 0.443 0.438 0.447 0.438 0.443 346,775 0.4395 -1.94%
2004-11-29 0 1.030 1.010 1.030 1.010 1.030 28,000 28,520 1.0186 0.451 0.443 0.451 0.443 0.451 63,880 0.4465 1.98%
2004-11-26 0 1.010 1.010 1.020 1.010 1.020 208,000 210,200 1.0106 0.443 0.443 0.447 0.443 0.447 474,534 0.4430 0.00%
2004-11-25 0 1.010 1.010 1.020 1.010 1.010 52,000 52,520 1.0100 0.443 0.443 0.447 0.443 0.443 118,634 0.4427 0.00%
2004-11-24 0 1.010 1.010 1.020 1.010 1.040 432,000 440,800 1.0204 0.443 0.443 0.447 0.443 0.456 985,571 0.4473 -1.94%
2004-11-23 0 1.030 1.030 1.040 1.020 1.040 108,000 111,280 1.0304 0.451 0.451 0.456 0.447 0.456 246,393 0.4516 -1.90%
2004-11-22 0 1.050 1.030 1.060 1.010 1.050 112,000 116,640 1.0414 0.460 0.451 0.465 0.443 0.460 255,518 0.4565 0.96%
2004-11-19 0 1.040 1.020 1.050 1.020 1.040 368,000 378,000 1.0272 0.456 0.447 0.460 0.447 0.456 839,561 0.4502 1.96%
2004-11-18 0 1.020 1.010 1.020 1.010 1.020 48,000 48,760 1.0158 0.447 0.443 0.447 0.443 0.447 109,508 0.4453 0.00%
2004-11-17 0 1.020 1.000 1.030 1.010 1.020 144,000 145,640 1.0114 0.447 0.438 0.451 0.443 0.447 328,524 0.4433 0.99%
2004-11-16 0 1.010 1.000 1.010 0.990 1.010 264,000 264,360 1.0014 0.443 0.438 0.443 0.434 0.443 602,293 0.4389 1.00%
2004-11-15 0 1.000 0.990 1.000 0.990 1.000 108,000 107,760 0.9978 0.438 0.434 0.438 0.434 0.438 246,393 0.4374 0.00%
2004-11-12 0 1.000 0.980 1.010 1.000 1.010 28,000 28,080 1.0029 0.438 0.430 0.443 0.438 0.443 63,880 0.4396 0.00%
2004-11-11 0 1.000 0.980 1.020 0.990 1.020 164,000 164,000 1.0000 0.438 0.430 0.447 0.434 0.447 374,152 0.4383 -1.96%
2004-11-10 0 1.020 1.010 1.020 0.980 1.020 252,000 252,800 1.0032 0.447 0.443 0.447 0.430 0.447 574,916 0.4397 4.08%
2004-11-09 0 0.980 0.980 0.990 0.980 1.000 592,000 586,000 0.9899 0.430 0.430 0.434 0.430 0.438 1,350,597 0.4339 -3.92%
2004-11-08 0 1.020 1.000 1.020 1.000 1.030 460,000 465,480 1.0119 0.447 0.438 0.447 0.438 0.451 1,049,451 0.4435 0.99%
2004-11-05 0 1.010 1.000 1.010 1.010 1.090 1,100,000 1,122,960 1.0209 0.443 0.438 0.443 0.443 0.478 2,509,556 0.4475 -0.98%
2004-11-04 0 1.020 1.010 1.020 1.000 1.100 1,306,000 1,350,240 1.0339 0.447 0.443 0.447 0.438 0.482 2,979,527 0.4532 2.00%
2004-11-03 0 1.000 0.990 1.000 0.980 1.000 164,000 162,440 0.9905 0.438 0.434 0.438 0.430 0.438 374,152 0.4342 1.01%
2004-11-02 0 0.990 0.980 0.990 0.980 1.000 212,000 210,480 0.9928 0.434 0.430 0.434 0.430 0.438 483,660 0.4352 1.02%
2004-11-01 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.430 0.430 0.438 0.430 0.430 45,628 0.4296 0.00%
2004-10-29 0 0.980 0.980 0.990 0.980 0.980 24,000 23,520 0.9800 0.430 0.430 0.434 0.430 0.430 54,754 0.4296 0.00%
2004-10-28 0 0.980 0.970 0.980 0.970 0.980 236,000 229,560 0.9727 0.430 0.425 0.430 0.425 0.430 538,414 0.4264 0.00%
2004-10-27 0 0.980 0.970 0.980 0.970 0.980 360,000 352,400 0.9789 0.430 0.425 0.430 0.425 0.430 821,309 0.4291 0.00%
2004-10-26 0 0.980 0.980 1.000 0.980 1.000 232,000 229,520 0.9893 0.430 0.430 0.438 0.430 0.438 529,288 0.4336 -2.00%
2004-10-25 0 1.000 1.000 1.020 1.000 1.030 84,000 85,000 1.0119 0.438 0.438 0.447 0.438 0.451 191,639 0.4435 -2.91%
2004-10-21 0 1.030 1.020 1.030 1.030 1.030 140,000 144,200 1.0300 0.451 0.447 0.451 0.451 0.451 319,398 0.4515 -2.83%
2004-10-20 0 1.060 1.060 1.070 1.040 1.040 12,000 12,480 1.0400 0.465 0.465 0.469 0.456 0.456 27,377 0.4559 0.95%
2004-10-19 0 1.050 1.030 1.070 1.050 1.050 220,000 231,000 1.0500 0.460 0.451 0.469 0.460 0.460 501,911 0.4602 0.00%
2004-10-18 0 1.050 1.030 1.050 1.020 1.050 77,000 80,250 1.0422 0.460 0.451 0.460 0.447 0.460 175,669 0.4568 0.00%
2004-10-15 0 1.050 1.050 1.060 1.050 1.060 140,000 147,200 1.0514 0.460 0.460 0.465 0.460 0.465 319,398 0.4609 1.94%
2004-10-14 0 1.030 1.030 1.050 1.030 1.050 140,000 145,000 1.0357 0.451 0.451 0.460 0.451 0.460 319,398 0.4540 -3.74%
2004-10-13 0 1.070 1.050 1.070 1.070 1.070 101,000 108,010 1.0694 0.469 0.460 0.469 0.469 0.469 230,423 0.4687 0.00%
2004-10-12 0 1.070 1.050 1.070 1.070 1.070 100,000 107,000 1.0700 0.469 0.460 0.469 0.469 0.469 228,141 0.4690 0.00%
2004-10-11 0 1.070 1.030 1.070 1.040 1.070 60,000 63,240 1.0540 0.469 0.451 0.469 0.456 0.469 136,885 0.4620 1.90%
2004-10-08 0 1.050 1.020 1.050 1.020 1.050 256,000 265,920 1.0388 0.460 0.447 0.460 0.447 0.460 584,042 0.4553 0.00%
2004-10-07 0 1.050 1.040 1.090 1.040 1.060 328,000 345,640 1.0538 0.460 0.456 0.478 0.456 0.465 748,304 0.4619 -1.87%
2004-10-06 0 1.070 1.060 1.100 1.060 1.070 28,000 29,760 1.0629 0.469 0.465 0.482 0.465 0.469 63,880 0.4659 -2.73%
2004-10-05 0 1.100 1.080 1.100 1.050 1.100 140,000 149,920 1.0709 0.482 0.473 0.482 0.460 0.482 319,398 0.4694 0.00%
2004-10-04 0 1.100 1.040 1.100 1.050 1.100 84,000 91,280 1.0867 0.482 0.456 0.482 0.460 0.482 191,639 0.4763 0.00%
2004-09-30 0 1.100 1.100 1.110 1.040 1.100 260,000 283,480 1.0903 0.482 0.482 0.487 0.456 0.482 593,168 0.4779 0.92%
2004-09-28 0 1.090 1.040 1.090 - - 0 0 - 0.478 0.456 0.478 - - 0 - -0.91%
2004-09-27 0 1.100 1.030 1.100 1.060 1.100 56,000 60,240 1.0757 0.482 0.451 0.482 0.465 0.482 127,759 0.4715 5.77%
2004-09-24 0 1.040 1.030 1.040 1.040 1.080 584,000 628,120 1.0755 0.456 0.451 0.456 0.456 0.473 1,332,346 0.4714 -4.59%
2004-09-23 0 1.090 1.090 1.110 1.080 1.100 124,000 135,120 1.0897 0.478 0.478 0.487 0.473 0.482 282,895 0.4776 -0.91%
2004-09-22 0 1.100 1.080 1.100 1.080 1.120 580,000 637,040 1.0983 0.482 0.473 0.482 0.473 0.491 1,323,220 0.4814 -0.90%
2004-09-21 0 1.110 1.100 1.120 1.080 1.130 952,000 1,062,440 1.1160 0.487 0.482 0.491 0.473 0.495 2,171,907 0.4892 2.78%
2004-09-20 0 1.080 1.080 1.090 1.040 1.090 956,000 1,019,640 1.0666 0.473 0.473 0.478 0.456 0.478 2,181,032 0.4675 4.85%
2004-09-17 0 1.030 1.030 1.040 1.030 1.030 168,000 173,040 1.0300 0.451 0.451 0.456 0.451 0.451 383,278 0.4515 0.98%
2004-09-16 0 1.020 1.020 1.050 1.010 1.050 96,000 98,160 1.0225 0.447 0.447 0.460 0.443 0.460 219,016 0.4482 0.99%
2004-09-15 0 1.010 1.010 1.020 1.000 1.020 10,486,000 10,490,040 1.0004 0.443 0.443 0.447 0.438 0.447 23,922,912 0.4385 -0.98%
2004-09-14 0 1.020 1.010 1.050 0.990 1.030 504,000 512,640 1.0171 0.447 0.443 0.460 0.434 0.451 1,149,833 0.4458 4.08%
2004-09-13 0 0.980 0.980 1.000 0.980 1.020 738,000 734,340 0.9950 0.430 0.430 0.438 0.430 0.447 1,683,684 0.4362 1.03%
2004-09-10 0 0.970 0.960 1.000 0.970 1.000 308,000 301,640 0.9794 0.425 0.421 0.438 0.425 0.438 702,676 0.4293 0.00%
2004-09-09 0 0.970 0.970 1.000 0.960 1.000 164,000 160,880 0.9810 0.425 0.425 0.438 0.421 0.438 374,152 0.4300 1.04%
2004-09-08 0 0.960 0.950 0.960 0.950 0.960 388,000 369,800 0.9531 0.421 0.416 0.421 0.416 0.421 885,189 0.4178 0.00%
2004-09-07 0 0.960 0.960 0.980 0.960 0.980 410,000 397,800 0.9702 0.421 0.421 0.430 0.421 0.430 935,380 0.4253 -3.03%
2004-09-06 0 0.990 0.980 1.000 0.990 1.010 252,000 250,480 0.9940 0.434 0.430 0.438 0.434 0.443 574,916 0.4357 -1.00%
2004-09-03 0 1.000 0.990 1.010 1.000 1.030 144,000 144,600 1.0042 0.438 0.434 0.443 0.438 0.451 328,524 0.4402 -2.91%
2004-09-02 0 1.030 0.990 1.030 0.990 1.040 232,000 231,880 0.9995 0.451 0.434 0.451 0.434 0.456 529,288 0.4381 4.04%
2004-09-01 0 0.990 0.960 0.990 0.930 0.990 392,000 372,760 0.9509 0.434 0.421 0.434 0.408 0.434 894,314 0.4168 4.21%
2004-08-31 0 0.950 0.940 0.960 0.940 0.950 88,000 83,080 0.9441 0.416 0.412 0.421 0.412 0.416 200,764 0.4138 -4.04%
2004-08-30 0 0.990 0.960 1.000 0.940 0.990 140,000 134,920 0.9637 0.434 0.421 0.438 0.412 0.434 319,398 0.4224 1.02%
2004-08-27 0 0.980 0.960 1.000 0.960 0.980 160,000 156,000 0.9750 0.430 0.421 0.438 0.421 0.430 365,026 0.4274 -2.00%
2004-08-26 0 1.000 0.980 1.000 0.970 1.000 244,000 242,800 0.9951 0.438 0.430 0.438 0.425 0.438 556,665 0.4362 3.09%
2004-08-25 0 0.970 0.970 0.990 0.930 1.030 456,000 437,680 0.9598 0.425 0.425 0.434 0.408 0.451 1,040,325 0.4207 -6.73%
2004-08-24 0 1.040 1.030 1.080 1.030 1.050 116,000 120,920 1.0424 0.456 0.451 0.473 0.451 0.460 264,644 0.4569 -4.59%
2004-08-23 0 1.090 1.050 1.100 1.090 1.090 32,000 34,880 1.0900 0.478 0.460 0.482 0.478 0.478 73,005 0.4778 1.87%
2004-08-20 0 1.070 1.030 1.090 - - 0 0 - 0.469 0.451 0.478 - - 0 - 0.00%
2004-08-19 0 1.070 1.030 1.100 1.070 1.070 8,000 8,560 1.0700 0.469 0.451 0.482 0.469 0.469 18,251 0.4690 4.90%
2004-08-18 0 1.020 1.020 1.070 1.020 1.050 210,000 215,100 1.0243 0.447 0.447 0.469 0.447 0.460 479,097 0.4490 -2.86%
2004-08-17 0 1.050 1.040 1.090 1.050 1.050 32,000 33,600 1.0500 0.460 0.456 0.478 0.460 0.460 73,005 0.4602 -5.41%
2004-08-16 0 1.110 1.040 1.110 - - 0 0 - 0.487 0.456 0.487 - - 0 - 0.00%
2004-08-13 0 1.110 1.030 1.120 1.040 1.110 148,000 155,880 1.0532 0.487 0.451 0.491 0.456 0.487 337,649 0.4617 4.72%
2004-08-12 0 1.060 1.040 1.110 - - 0 0 - 0.465 0.456 0.487 - - 0 - 0.00%
2004-08-11 0 1.060 1.040 1.060 1.060 1.060 44,000 46,640 1.0600 0.465 0.456 0.465 0.465 0.465 100,382 0.4646 0.00%
2004-08-10 0 1.060 1.060 1.110 1.060 1.060 40,000 42,400 1.0600 0.465 0.465 0.487 0.465 0.465 91,257 0.4646 0.00%
2004-08-09 0 1.060 1.060 1.080 1.030 1.150 448,000 497,880 1.1113 0.465 0.465 0.473 0.451 0.504 1,022,074 0.4871 -2.75%
2004-08-06 0 1.090 1.090 1.140 1.090 1.120 28,000 30,880 1.1029 0.478 0.478 0.500 0.478 0.491 63,880 0.4834 0.00%
2004-08-05 0 1.090 1.060 1.100 1.090 1.090 20,000 21,800 1.0900 0.478 0.465 0.482 0.478 0.478 45,628 0.4778 3.81%
2004-08-04 0 1.050 1.050 1.130 1.030 1.090 56,000 58,960 1.0529 0.460 0.460 0.495 0.451 0.478 127,759 0.4615 -3.67%
2004-08-03 0 1.090 1.090 1.100 1.090 1.100 56,000 61,200 1.0929 0.478 0.478 0.482 0.478 0.482 127,759 0.4790 0.00%
2004-08-02 0 1.090 1.090 1.110 1.090 1.100 344,000 375,280 1.0909 0.478 0.478 0.487 0.478 0.482 784,807 0.4782 0.00%
2004-07-30 0 1.090 1.090 1.120 1.090 1.100 60,000 65,520 1.0920 0.478 0.478 0.491 0.478 0.482 136,885 0.4787 0.00%
2004-07-29 0 1.090 1.090 1.110 1.090 1.090 116,000 126,440 1.0900 0.478 0.478 0.487 0.478 0.478 264,644 0.4778 -2.68%
2004-07-28 0 1.120 1.080 1.120 1.060 1.130 64,000 70,080 1.0950 0.491 0.473 0.491 0.465 0.495 146,011 0.4800 -0.88%
2004-07-27 0 1.130 1.100 1.130 1.130 1.130 60,000 67,800 1.1300 0.495 0.482 0.495 0.495 0.495 136,885 0.4953 0.00%
2004-07-26 0 1.130 1.110 1.130 1.090 1.140 576,000 649,280 1.1272 0.495 0.487 0.495 0.478 0.500 1,314,095 0.4941 4.63%
2004-07-23 0 1.080 1.070 1.080 1.060 1.080 872,000 929,880 1.0664 0.473 0.469 0.473 0.465 0.473 1,989,393 0.4674 -0.92%
2004-07-22 0 1.090 1.080 1.090 1.080 1.120 468,000 510,760 1.0914 0.478 0.473 0.478 0.473 0.491 1,067,702 0.4784 -1.80%
2004-07-21 0 1.110 1.090 1.110 1.070 1.110 620,000 669,440 1.0797 0.487 0.478 0.487 0.469 0.487 1,414,477 0.4733 0.00%
2004-07-20 0 1.110 1.070 1.110 1.080 1.110 72,000 78,120 1.0850 0.487 0.469 0.487 0.473 0.487 164,262 0.4756 1.83%
2004-07-19 0 1.090 1.080 1.090 1.080 1.100 172,000 187,120 1.0879 0.478 0.473 0.478 0.473 0.482 392,403 0.4769 0.93%
2004-07-16 0 1.080 1.060 1.080 - - 0 0 - 0.473 0.465 0.473 - - 0 - 0.00%
2004-07-15 0 1.080 1.060 1.080 1.070 1.080 92,000 98,760 1.0735 0.473 0.465 0.473 0.469 0.473 209,890 0.4705 3.85%
2004-07-14 0 1.040 1.040 1.050 1.040 1.080 420,000 445,560 1.0609 0.456 0.456 0.460 0.456 0.473 958,194 0.4650 -2.80%
2004-07-13 0 1.070 1.060 1.080 1.070 1.080 188,000 202,440 1.0768 0.469 0.465 0.473 0.469 0.473 428,906 0.4720 -0.93%
2004-07-12 0 1.080 1.060 1.070 1.070 1.140 804,000 881,040 1.0958 0.473 0.465 0.469 0.469 0.500 1,834,257 0.4803 1.89%
2004-07-09 0 1.060 1.050 1.090 1.060 1.070 332,000 352,240 1.0610 0.465 0.460 0.478 0.465 0.469 757,430 0.4650 -2.75%
2004-07-08 0 1.090 1.080 1.100 1.060 1.090 332,000 356,920 1.0751 0.478 0.473 0.482 0.465 0.478 757,430 0.4712 1.87%
2004-07-07 0 1.070 1.060 1.070 1.060 1.080 256,000 273,160 1.0670 0.469 0.465 0.469 0.465 0.473 584,042 0.4677 0.00%
2004-07-06 0 1.070 1.060 1.090 1.060 1.070 388,000 412,080 1.0621 0.469 0.465 0.478 0.465 0.469 885,189 0.4655 0.94%
2004-07-05 0 1.060 1.060 1.070 1.010 1.080 700,000 742,600 1.0609 0.465 0.465 0.469 0.443 0.473 1,596,990 0.4650 4.95%
2004-07-02 0 1.010 1.000 1.050 1.010 1.010 352,000 355,520 1.0100 0.443 0.438 0.460 0.443 0.443 803,058 0.4427 -0.98%
2004-06-30 0 1.020 0.960 1.020 1.020 1.030 56,000 57,160 1.0207 0.447 0.421 0.447 0.447 0.451 127,759 0.4474 -0.97%
2004-06-29 0 1.030 1.010 1.040 1.030 1.030 84,000 86,520 1.0300 0.451 0.443 0.456 0.451 0.451 191,639 0.4515 0.00%
2004-06-28 0 1.030 1.020 1.040 1.030 1.050 124,000 128,280 1.0345 0.451 0.447 0.456 0.451 0.460 282,895 0.4535 -0.96%
2004-06-25 0 1.040 1.020 1.050 1.040 1.070 280,000 293,920 1.0497 0.456 0.447 0.460 0.456 0.469 638,796 0.4601 -3.70%
2004-06-24 0 1.080 1.080 1.090 1.080 1.080 120,000 129,600 1.0800 0.473 0.473 0.478 0.473 0.473 273,770 0.4734 2.86%
2004-06-23 0 1.050 1.040 1.050 1.050 1.060 132,000 138,720 1.0509 0.460 0.456 0.460 0.460 0.465 301,147 0.4606 0.00%
2004-06-21 0 1.050 1.050 1.090 1.020 1.050 132,000 138,000 1.0455 0.460 0.460 0.478 0.447 0.460 301,147 0.4582 -3.67%
2004-06-18 0 1.090 - 1.090 1.080 1.090 76,000 82,360 1.0837 0.478 - 0.478 0.473 0.478 173,388 0.4750 0.00%
2004-06-17 0 1.090 1.090 1.100 1.090 1.130 236,000 260,720 1.1047 0.478 0.478 0.482 0.478 0.495 538,414 0.4842 -6.84%
2004-06-16 0 1.170 1.130 1.170 1.190 1.190 52,000 61,880 1.1900 0.513 0.495 0.513 0.522 0.522 118,634 0.5216 4.46%
2004-06-15 0 1.120 1.110 1.120 1.100 1.120 108,000 120,080 1.1119 0.491 0.487 0.491 0.482 0.491 246,393 0.4874 0.00%
2004-06-14 0 1.120 1.120 1.140 1.120 1.140 40,000 45,200 1.1300 0.491 0.491 0.500 0.491 0.500 91,257 0.4953 -1.75%
2004-06-11 0 1.140 1.120 1.140 1.100 1.140 28,000 31,600 1.1286 0.500 0.491 0.500 0.482 0.500 63,880 0.4947 -0.87%
2004-06-10 0 1.150 1.140 1.150 1.140 1.150 76,000 87,080 1.1458 0.504 0.500 0.504 0.500 0.504 173,388 0.5022 -0.86%
2004-06-09 0 1.160 1.130 1.160 - - 0 0 - 0.508 0.495 0.508 - - 0 - 0.00%
2004-06-08 0 1.160 1.150 1.160 1.160 1.180 200,000 232,960 1.1648 0.508 0.504 0.508 0.508 0.517 456,283 0.5106 0.00%
2004-06-07 0 1.160 1.130 1.170 1.160 1.170 140,000 162,840 1.1631 0.508 0.495 0.513 0.508 0.513 319,398 0.5098 2.65%
2004-06-04 0 1.130 1.130 1.180 1.100 1.180 144,000 163,920 1.1383 0.495 0.495 0.517 0.482 0.517 328,524 0.4990 -0.88%
2004-06-03 0 1.140 1.140 1.150 1.130 1.150 920,000 1,049,960 1.1413 0.500 0.500 0.504 0.495 0.504 2,098,901 0.5002 -1.72%
2004-06-02 0 1.160 1.150 1.160 1.130 1.170 1,072,000 1,233,040 1.1502 0.508 0.504 0.508 0.495 0.513 2,445,676 0.5042 0.87%
2004-06-01 0 1.150 1.140 1.150 1.110 1.180 6,212,000 7,143,960 1.1500 0.504 0.500 0.504 0.487 0.517 14,172,147 0.5041 0.00%
2004-05-31 0 1.150 - 1.160 1.150 1.200 188,000 217,480 1.1568 0.504 - 0.508 0.504 0.526 428,906 0.5071 -4.17%
2004-05-28 0 1.200 1.180 1.210 1.170 1.210 520,000 618,400 1.1892 0.526 0.517 0.530 0.513 0.530 1,186,336 0.5213 2.56%
2004-05-27 0 1.170 1.160 1.170 1.100 1.170 276,000 313,720 1.1367 0.513 0.508 0.513 0.482 0.513 629,670 0.4982 3.54%
2004-05-25 0 1.130 1.130 1.160 1.130 1.150 252,000 287,240 1.1398 0.495 0.495 0.508 0.495 0.504 574,916 0.4996 -1.74%
2004-05-24 0 1.150 1.140 1.150 1.150 1.150 320,000 368,000 1.1500 0.504 0.500 0.504 0.504 0.504 730,053 0.5041 -2.54%
2004-05-21 0 1.180 1.160 1.180 1.100 1.200 634,000 735,380 1.1599 0.517 0.508 0.517 0.482 0.526 1,446,417 0.5084 6.31%
2004-05-20 0 1.110 1.110 1.130 1.110 1.130 270,000 300,820 1.1141 0.487 0.487 0.495 0.487 0.495 615,982 0.4884 -2.63%
2004-05-19 0 1.140 1.090 1.140 1.040 1.150 264,000 291,320 1.1035 0.500 0.478 0.500 0.456 0.504 602,293 0.4837 10.68%
2004-05-18 0 1.030 1.000 1.030 1.000 1.060 220,000 223,680 1.0167 0.451 0.438 0.451 0.438 0.465 501,911 0.4457 -2.83%
2004-05-17 0 1.060 1.000 1.060 1.060 1.120 144,000 154,240 1.0711 0.465 0.438 0.465 0.465 0.491 328,524 0.4695 -9.40%
2004-05-14 0 1.170 1.120 1.170 1.170 1.180 64,000 75,400 1.1781 0.513 0.491 0.513 0.513 0.517 146,011 0.5164 0.86%
2004-05-13 0 1.160 - 1.160 1.160 1.160 56,000 64,960 1.1600 0.508 - 0.508 0.508 0.508 127,759 0.5085 -0.85%
2004-05-12 0 1.170 1.170 1.180 1.150 1.170 76,000 88,280 1.1616 0.513 0.513 0.517 0.504 0.513 173,388 0.5091 2.36%
2004-05-11 0 1.180 1.180 1.190 1.150 1.180 348,000 406,480 1.1680 0.501 0.501 0.505 0.488 0.501 819,633 0.4959 -0.84%
2004-05-10 0 1.190 1.130 1.190 1.120 1.230 868,000 1,046,920 1.2061 0.505 0.480 0.505 0.476 0.522 2,044,371 0.5121 -4.03%
2004-05-07 0 1.240 1.240 1.260 1.220 1.280 460,000 572,720 1.2450 0.526 0.526 0.535 0.518 0.543 1,083,422 0.5286 -2.36%
2004-05-06 0 1.270 1.240 1.270 1.230 1.270 1,092,000 1,365,000 1.2500 0.539 0.526 0.539 0.522 0.539 2,571,951 0.5307 0.00%
2004-05-05 0 1.270 1.260 1.310 1.270 1.310 92,000 118,760 1.2909 0.539 0.535 0.556 0.539 0.556 216,684 0.5481 -3.79%
2004-05-04 0 1.320 1.270 1.330 1.250 1.320 84,000 107,520 1.2800 0.560 0.539 0.565 0.531 0.560 197,842 0.5435 0.76%
2004-05-03 0 1.310 1.230 1.310 1.310 1.330 88,000 116,200 1.3205 0.556 0.522 0.556 0.556 0.565 207,263 0.5606 -0.76%
2004-04-30 0 1.320 1.260 1.320 1.270 1.320 14,216,000 18,320,848 1.2887 0.560 0.535 0.560 0.539 0.560 33,482,462 0.5472 4.76%
2004-04-29 0 1.260 1.250 1.260 1.210 1.350 384,000 494,600 1.2880 0.535 0.531 0.535 0.514 0.573 904,422 0.5469 -7.35%
2004-04-28 0 1.360 1.300 1.360 1.360 1.360 44,000 59,840 1.3600 0.577 0.552 0.577 0.577 0.577 103,632 0.5774 -0.73%
2004-04-27 0 1.370 1.350 1.380 1.370 1.370 20,000 27,400 1.3700 0.582 0.573 0.586 0.582 0.582 47,105 0.5817 0.00%
2004-04-26 0 1.370 1.300 1.380 1.300 1.390 144,000 193,800 1.3458 0.582 0.552 0.586 0.552 0.590 339,158 0.5714 -2.14%
2004-04-23 0 1.400 1.350 1.400 1.350 1.420 268,000 374,480 1.3973 0.594 0.573 0.594 0.573 0.603 631,211 0.5933 3.70%
2004-04-22 0 1.350 1.330 1.390 1.350 1.430 164,000 227,600 1.3878 0.573 0.565 0.590 0.573 0.607 386,264 0.5892 -2.88%
2004-04-21 0 1.390 1.310 1.390 1.350 1.400 132,000 181,920 1.3782 0.590 0.556 0.590 0.573 0.594 310,895 0.5851 1.46%
2004-04-20 0 1.370 1.340 1.370 1.360 1.420 444,000 612,560 1.3796 0.582 0.569 0.582 0.577 0.603 1,045,738 0.5858 -3.52%
2004-04-19 0 1.420 1.380 1.440 1.400 1.440 304,000 432,240 1.4218 0.603 0.586 0.611 0.594 0.611 716,001 0.6037 -1.39%
2004-04-16 0 1.440 1.410 1.440 1.410 1.440 256,000 361,560 1.4123 0.611 0.599 0.611 0.599 0.611 602,948 0.5997 3.60%
2004-04-15 0 1.390 1.380 1.400 1.390 1.450 108,000 151,320 1.4011 0.590 0.586 0.594 0.590 0.616 254,369 0.5949 -4.14%
2004-04-14 0 1.450 1.400 1.450 1.410 1.490 728,000 1,042,060 1.4314 0.616 0.594 0.616 0.599 0.633 1,714,634 0.6077 -3.33%
2004-04-13 0 1.500 1.480 1.500 1.440 1.510 1,804,000 2,675,160 1.4829 0.637 0.628 0.637 0.611 0.641 4,248,900 0.6296 4.90%
2004-04-08 0 1.430 1.430 1.480 1.400 1.480 560,000 803,840 1.4354 0.607 0.607 0.628 0.594 0.628 1,318,949 0.6095 4.38%
2004-04-07 0 1.370 1.370 1.410 1.360 1.400 560,000 766,480 1.3687 0.582 0.582 0.599 0.577 0.594 1,318,949 0.5811 -3.52%
2004-04-06 0 1.420 1.420 1.430 1.420 1.450 208,000 297,360 1.4296 0.603 0.603 0.607 0.603 0.616 489,895 0.6070 -0.70%
2004-04-02 0 1.430 1.420 1.450 1.400 1.430 116,000 165,360 1.4255 0.607 0.603 0.616 0.594 0.607 273,211 0.6052 0.70%
2004-04-01 0 1.420 1.400 1.450 1.420 1.420 20,000 28,400 1.4200 0.603 0.594 0.616 0.603 0.603 47,105 0.6029 -2.74%
2004-03-31 0 1.460 1.400 1.460 1.400 1.460 432,000 621,280 1.4381 0.620 0.594 0.620 0.594 0.620 1,017,475 0.6106 3.55%
2004-03-30 0 1.410 1.410 1.420 1.390 1.460 1,704,000 2,398,240 1.4074 0.599 0.599 0.603 0.590 0.620 4,013,373 0.5976 -7.84%
2004-03-29 0 1.530 - 1.530 1.530 1.530 4,000 6,120 1.5300 0.650 - 0.650 0.650 0.650 9,421 0.6496 0.00%
2004-03-26 0 1.530 1.520 1.530 1.530 1.550 128,000 197,240 1.5409 0.650 0.645 0.650 0.650 0.658 301,474 0.6543 -2.55%
2004-03-25 0 1.570 1.520 1.570 1.550 1.590 52,000 81,480 1.5669 0.667 0.645 0.667 0.658 0.675 122,474 0.6653 1.29%
2004-03-24 0 1.550 1.520 1.550 1.500 1.550 324,000 495,760 1.5301 0.658 0.645 0.658 0.637 0.658 763,106 0.6497 1.31%
2004-03-23 0 1.530 1.530 1.540 1.530 1.560 88,000 135,800 1.5432 0.650 0.650 0.654 0.650 0.662 207,263 0.6552 -3.16%
2004-03-22 0 1.580 1.530 1.580 1.580 1.580 20,000 31,600 1.5800 0.671 0.650 0.671 0.671 0.671 47,105 0.6708 -0.63%
2004-03-19 0 1.590 1.540 1.600 1.510 1.590 680,000 1,048,760 1.5423 0.675 0.654 0.679 0.641 0.675 1,601,581 0.6548 2.58%
2004-03-18 0 1.550 1.530 1.560 1.550 1.590 180,000 284,480 1.5804 0.658 0.650 0.662 0.658 0.675 423,948 0.6710 -0.64%
2004-03-17 0 1.560 1.550 1.570 1.560 1.600 188,000 295,120 1.5698 0.662 0.658 0.667 0.662 0.679 442,790 0.6665 -2.50%
2004-03-16 0 1.600 1.550 1.630 1.590 1.600 260,000 414,080 1.5926 0.679 0.658 0.692 0.675 0.679 612,369 0.6762 3.90%
2004-03-15 0 1.540 1.500 1.540 1.540 1.600 540,000 848,600 1.5715 0.654 0.637 0.654 0.654 0.679 1,271,844 0.6672 -0.65%
2004-03-12 0 1.550 1.550 1.580 1.510 1.550 272,000 414,400 1.5235 0.658 0.658 0.671 0.641 0.658 640,632 0.6469 -1.90%
2004-03-11 0 1.580 1.550 1.580 1.580 1.600 56,000 88,960 1.5886 0.671 0.658 0.671 0.671 0.679 131,895 0.6745 -3.07%
2004-03-10 0 1.630 1.600 1.630 1.530 1.640 1,310,000 2,102,660 1.6051 0.692 0.679 0.692 0.650 0.696 3,085,399 0.6815 1.87%
2004-03-09 0 1.600 1.600 1.640 1.600 1.660 856,000 1,385,600 1.6187 0.679 0.679 0.696 0.679 0.705 2,016,108 0.6873 -3.03%
2004-03-08 0 1.650 1.620 1.650 1.630 1.650 128,000 209,320 1.6353 0.701 0.688 0.701 0.692 0.701 301,474 0.6943 0.00%
2004-03-05 0 1.650 1.650 1.670 1.650 1.670 108,000 179,040 1.6578 0.701 0.701 0.709 0.701 0.709 254,369 0.7039 -1.20%
2004-03-04 0 1.670 1.640 1.670 1.640 1.670 636,000 1,056,520 1.6612 0.709 0.696 0.709 0.696 0.709 1,497,949 0.7053 0.00%
2004-03-03 0 1.670 1.670 1.680 1.660 1.680 732,000 1,221,480 1.6687 0.709 0.709 0.713 0.705 0.713 1,724,055 0.7085 -1.18%
2004-03-02 0 1.690 1.670 1.690 1.640 1.700 3,544,000 5,910,960 1.6679 0.718 0.709 0.718 0.696 0.722 8,347,063 0.7081 2.42%
2004-03-01 0 1.650 1.630 1.650 1.620 1.660 92,000 150,000 1.6304 0.701 0.692 0.701 0.688 0.705 216,684 0.6923 -1.79%
2004-02-27 0 1.680 1.660 1.690 1.660 1.680 416,000 694,520 1.6695 0.713 0.705 0.718 0.705 0.713 979,791 0.7088 -0.59%
2004-02-26 0 1.690 1.690 1.700 1.670 1.700 936,000 1,585,200 1.6936 0.718 0.718 0.722 0.709 0.722 2,204,529 0.7191 1.20%
2004-02-25 0 1.670 1.660 1.680 1.660 1.710 672,000 1,128,160 1.6788 0.709 0.705 0.713 0.705 0.726 1,582,739 0.7128 -2.34%
2004-02-24 0 1.710 1.710 1.720 1.680 1.720 2,676,000 4,560,280 1.7041 0.726 0.726 0.730 0.713 0.730 6,302,692 0.7235 1.79%
2004-02-23 0 1.680 1.680 1.690 1.590 1.710 4,744,000 7,948,560 1.6755 0.713 0.713 0.718 0.675 0.726 11,173,382 0.7114 5.66%
2004-02-20 0 1.590 1.580 1.600 1.570 1.640 1,872,000 2,991,920 1.5982 0.675 0.671 0.679 0.667 0.696 4,409,058 0.6786 -1.24%
2004-02-19 0 1.610 1.610 1.620 1.560 1.670 3,288,000 5,276,760 1.6049 0.684 0.684 0.688 0.662 0.709 7,744,115 0.6814 -1.23%
2004-02-18 0 1.630 1.630 1.640 1.630 1.720 2,160,000 3,606,120 1.6695 0.692 0.692 0.696 0.692 0.730 5,087,375 0.7088 -1.81%
2004-02-17 1 - - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2004-02-13 0 1.660 1.660 1.680 1.620 1.690 1,764,000 2,942,880 1.6683 0.705 0.705 0.713 0.688 0.718 4,154,689 0.7083 0.00%
2004-02-12 0 1.660 1.660 1.670 1.620 1.680 2,104,000 3,485,880 1.6568 0.705 0.705 0.709 0.688 0.713 4,955,480 0.7034 3.11%
2004-02-11 0 1.610 1.600 1.630 1.610 1.730 4,616,000 7,642,280 1.6556 0.684 0.679 0.692 0.684 0.735 10,871,908 0.7029 -6.40%
2004-02-10 0 1.720 1.720 1.740 1.700 1.760 4,124,000 7,159,600 1.7361 0.730 0.730 0.739 0.722 0.747 9,713,117 0.7371 0.58%
2004-02-09 0 1.710 1.700 1.710 1.680 1.770 5,992,000 10,299,920 1.7189 0.726 0.722 0.726 0.713 0.752 14,112,754 0.7298 2.40%
2004-02-06 0 1.670 1.660 1.670 1.490 1.670 8,707,000 13,775,360 1.5821 0.709 0.705 0.709 0.633 0.709 20,507,302 0.6717 12.08%
2004-02-05 0 1.490 1.490 1.500 1.390 1.540 59,528,000 73,420,640 1.2334 0.633 0.633 0.637 0.590 0.654 140,204,278 0.5237 14.62%
2004-02-04 1 - - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2004-02-03 0 1.300 1.280 1.300 1.270 1.300 224,000 288,800 1.2893 0.552 0.543 0.552 0.539 0.552 527,580 0.5474 3.17%
2004-02-02 0 1.260 1.260 1.310 1.260 1.350 940,000 1,207,200 1.2843 0.535 0.535 0.556 0.535 0.573 2,213,950 0.5453 -5.26%
2004-01-30 0 1.330 1.310 1.330 1.290 1.350 108,000 143,280 1.3267 0.565 0.556 0.565 0.548 0.573 254,369 0.5633 1.53%
2004-01-29 0 1.310 1.310 1.330 1.270 1.340 652,000 857,400 1.3150 0.556 0.556 0.565 0.539 0.569 1,535,633 0.5583 2.34%
2004-01-28 0 1.280 1.280 1.300 1.280 1.300 300,000 387,360 1.2912 0.543 0.543 0.552 0.543 0.552 706,580 0.5482 -1.54%
2004-01-27 0 1.300 1.290 1.320 1.280 1.300 144,000 185,840 1.2906 0.552 0.548 0.560 0.543 0.552 339,158 0.5479 0.00%
2004-01-26 0 1.300 1.290 1.310 1.290 1.320 780,000 1,016,720 1.3035 0.552 0.548 0.556 0.548 0.560 1,837,108 0.5534 -0.76%
2004-01-21 0 1.310 1.300 1.320 1.270 1.320 516,000 671,640 1.3016 0.556 0.552 0.560 0.539 0.560 1,215,317 0.5526 3.15%
2004-01-20 0 1.270 1.260 1.270 1.250 1.270 604,000 764,360 1.2655 0.539 0.535 0.539 0.531 0.539 1,422,581 0.5373 2.42%
2004-01-19 0 1.240 1.240 1.260 1.220 1.250 788,000 979,080 1.2425 0.526 0.526 0.535 0.518 0.531 1,855,950 0.5275 -0.80%
2004-01-16 0 1.250 1.250 1.270 1.250 1.310 1,128,000 1,446,840 1.2827 0.531 0.531 0.539 0.531 0.556 2,656,740 0.5446 -6.02%
2004-01-15 0 1.330 1.320 1.340 1.330 1.360 224,000 300,040 1.3395 0.565 0.560 0.569 0.565 0.577 527,580 0.5687 0.00%
2004-01-14 0 1.330 1.330 1.350 1.290 1.380 784,000 1,049,680 1.3389 0.565 0.565 0.573 0.548 0.586 1,846,529 0.5685 0.76%
2004-01-13 0 1.320 1.310 1.320 1.290 1.330 1,136,000 1,482,960 1.3054 0.560 0.556 0.560 0.548 0.565 2,675,582 0.5543 -0.75%
2004-01-12 0 1.330 1.330 1.340 1.330 1.360 1,044,000 1,397,960 1.3390 0.565 0.565 0.569 0.565 0.577 2,458,898 0.5685 -2.21%
2004-01-09 0 1.360 1.360 1.370 1.350 1.380 1,228,000 1,673,440 1.3627 0.577 0.577 0.582 0.573 0.586 2,892,267 0.5786 -0.73%
2004-01-08 0 1.370 1.360 1.370 1.340 1.370 1,096,000 1,488,920 1.3585 0.582 0.577 0.582 0.569 0.582 2,581,372 0.5768 0.00%
2004-01-07 0 1.370 1.370 1.380 1.350 1.380 2,468,000 3,377,280 1.3684 0.582 0.582 0.586 0.573 0.586 5,812,797 0.5810 0.00%
2004-01-06 0 1.370 1.360 1.380 1.360 1.400 1,864,000 2,556,400 1.3715 0.582 0.577 0.586 0.577 0.594 4,390,216 0.5823 0.00%
2004-01-05 0 1.370 1.360 1.370 1.330 1.380 2,076,000 2,804,760 1.3510 0.582 0.577 0.582 0.565 0.586 4,889,532 0.5736 1.48%
2004-01-02 0 1.350 1.340 1.350 1.310 1.360 564,000 754,160 1.3372 0.573 0.569 0.573 0.556 0.577 1,328,370 0.5677 -0.74%
2003-12-31 0 1.360 1.350 1.370 1.350 1.360 244,000 331,440 1.3584 0.577 0.573 0.582 0.573 0.577 574,685 0.5767 0.74%
2003-12-30 0 1.350 1.340 1.360 1.320 1.360 1,360,000 1,815,640 1.3350 0.573 0.569 0.577 0.560 0.577 3,203,162 0.5668 2.27%
2003-12-29 0 1.320 1.310 1.320 1.310 1.340 540,000 713,000 1.3204 0.560 0.556 0.560 0.556 0.569 1,271,844 0.5606 0.76%
2003-12-24 0 1.310 1.310 1.330 1.300 1.330 352,000 463,000 1.3153 0.556 0.556 0.565 0.552 0.565 829,054 0.5585 -2.24%
2003-12-23 0 1.340 1.330 1.350 1.330 1.360 444,000 595,120 1.3404 0.569 0.565 0.573 0.565 0.577 1,045,738 0.5691 -2.19%
2003-12-22 0 1.370 1.360 1.380 1.340 1.400 224,000 306,640 1.3689 0.582 0.577 0.586 0.569 0.594 527,580 0.5812 0.00%
2003-12-19 0 1.370 1.360 1.380 1.350 1.370 452,000 614,200 1.3588 0.582 0.577 0.586 0.573 0.582 1,064,580 0.5769 1.48%
2003-12-18 0 1.350 1.340 1.350 1.330 1.380 452,000 606,720 1.3423 0.573 0.569 0.573 0.565 0.586 1,064,580 0.5699 0.00%
2003-12-17 0 1.350 1.340 1.370 1.330 1.410 1,001,000 1,360,460 1.3591 0.573 0.569 0.582 0.565 0.599 2,357,621 0.5770 -0.74%
2003-12-16 0 1.360 1.360 1.380 1.360 1.400 1,972,000 2,719,080 1.3788 0.577 0.577 0.586 0.577 0.594 4,644,585 0.5854 -0.73%
2003-12-15 0 1.370 1.360 1.380 1.360 1.420 4,896,000 6,829,280 1.3949 0.582 0.577 0.586 0.577 0.603 11,531,383 0.5922 1.48%
2003-12-12 0 1.350 1.330 1.350 1.320 1.390 4,524,000 6,108,600 1.3503 0.573 0.565 0.573 0.560 0.590 10,655,224 0.5733 2.27%
2003-12-11 0 1.320 1.300 1.320 1.300 1.340 2,504,000 3,295,000 1.3159 0.560 0.552 0.560 0.552 0.569 5,897,586 0.5587 -0.75%
2003-12-10 0 1.330 1.330 1.340 1.300 1.350 4,076,000 5,391,480 1.3227 0.565 0.565 0.569 0.552 0.573 9,600,064 0.5616 5.56%
2003-12-09 0 1.260 1.270 1.280 1.250 1.390 6,820,000 9,070,040 1.3299 0.535 0.539 0.543 0.531 0.590 16,062,914 0.5647 -8.03%
2003-12-08 0 1.370 1.370 1.380 1.370 1.450 1,208,000 1,677,200 1.3884 0.582 0.582 0.586 0.582 0.616 2,845,161 0.5895 -4.86%
2003-12-05 0 1.440 1.400 1.440 1.390 1.450 492,000 705,480 1.4339 0.611 0.594 0.611 0.590 0.616 1,158,791 0.6088 -0.69%
2003-12-04 0 1.450 1.430 1.460 1.420 1.480 332,000 479,120 1.4431 0.616 0.607 0.620 0.603 0.628 781,948 0.6127 -0.68%
2003-12-03 0 1.460 1.460 1.470 1.440 1.480 1,048,000 1,525,480 1.4556 0.620 0.620 0.624 0.611 0.628 2,468,319 0.6180 -1.35%
2003-12-02 0 1.480 1.460 1.480 1.450 1.500 712,000 1,052,240 1.4779 0.628 0.620 0.628 0.616 0.637 1,676,949 0.6275 -0.67%
2003-12-01 0 1.490 1.480 1.500 1.480 1.520 1,420,000 2,128,160 1.4987 0.633 0.628 0.637 0.628 0.645 3,344,478 0.6363 0.68%
2003-11-28 0 1.480 1.460 1.470 1.460 1.500 2,260,000 3,341,880 1.4787 0.628 0.620 0.624 0.620 0.637 5,322,901 0.6278 0.00%
2003-11-27 0 1.480 1.480 1.500 1.440 1.500 4,512,000 6,673,720 1.4791 0.628 0.628 0.637 0.611 0.637 10,626,960 0.6280 2.78%
2003-11-26 0 1.440 1.410 1.440 1.400 1.500 1,072,000 1,550,040 1.4459 0.611 0.599 0.611 0.594 0.637 2,524,845 0.6139 1.41%
2003-11-25 0 1.420 1.410 1.420 1.400 1.440 780,000 1,115,960 1.4307 0.603 0.599 0.603 0.594 0.611 1,837,108 0.6075 0.71%
2003-11-24 0 1.410 1.370 1.410 1.360 2.000 468,000 662,600 1.4158 0.599 0.582 0.599 0.577 0.849 1,102,265 0.6011 1.44%
2003-11-21 0 1.390 1.360 1.390 1.280 1.400 1,588,000 2,104,320 1.3251 0.590 0.577 0.590 0.543 0.594 3,740,162 0.5626 2.21%
2003-11-20 0 1.360 1.350 1.380 1.360 1.430 972,000 1,348,760 1.3876 0.577 0.573 0.586 0.577 0.607 2,289,319 0.5892 -3.55%
2003-11-19 0 1.410 1.410 1.430 1.390 1.440 412,000 579,600 1.4068 0.599 0.599 0.607 0.590 0.611 970,370 0.5973 -2.08%
2003-11-18 0 1.440 1.420 1.440 1.420 1.470 820,000 1,181,440 1.4408 0.611 0.603 0.611 0.603 0.624 1,931,318 0.6117 -0.69%
2003-11-17 0 1.450 1.430 1.450 1.400 1.450 1,516,000 2,150,640 1.4186 0.616 0.607 0.616 0.594 0.616 3,570,583 0.6023 0.00%
2003-11-14 0 1.450 1.440 1.450 1.440 1.520 1,938,000 2,858,820 1.4751 0.616 0.611 0.616 0.611 0.645 4,564,506 0.6263 -4.61%
2003-11-13 0 1.520 1.500 1.540 1.360 1.540 16,031,000 23,304,200 1.4537 0.645 0.637 0.654 0.577 0.654 37,757,270 0.6172 12.59%
2003-11-12 0 1.350 1.340 1.350 1.320 1.370 4,256,000 5,737,240 1.3480 0.573 0.569 0.573 0.560 0.582 10,024,012 0.5723 3.85%
2003-11-11 0 1.300 1.300 1.310 1.280 1.310 2,776,000 3,596,880 1.2957 0.552 0.552 0.556 0.543 0.556 6,538,219 0.5501 -0.76%
2003-11-10 0 1.310 1.300 1.310 1.230 1.320 9,524,000 12,374,720 1.2993 0.556 0.552 0.556 0.522 0.560 22,431,554 0.5517 3.97%
2003-11-07 0 1.260 1.250 1.260 1.200 1.260 4,896,000 6,063,200 1.2384 0.535 0.531 0.535 0.509 0.535 11,531,383 0.5258 3.28%
2003-11-06 0 1.220 1.220 1.230 1.210 1.260 6,328,000 7,722,640 1.2204 0.518 0.518 0.522 0.514 0.535 14,904,124 0.5182 -3.17%
2003-11-05 0 1.260 1.250 1.260 1.130 1.270 10,842,000 13,134,620 1.2115 0.535 0.531 0.535 0.480 0.539 25,535,795 0.5144 10.53%
2003-11-04 0 1.140 1.130 1.150 1.130 1.160 2,492,000 2,858,480 1.1471 0.484 0.480 0.488 0.480 0.493 5,869,323 0.4870 -0.87%
2003-11-03 0 1.150 1.140 1.160 1.120 1.170 3,984,000 4,585,520 1.1510 0.488 0.484 0.493 0.476 0.497 9,383,380 0.4887 0.88%
2003-10-31 0 1.140 1.130 1.140 1.100 1.160 6,432,000 7,294,120 1.1340 0.484 0.480 0.484 0.467 0.493 15,149,071 0.4815 2.70%
2003-10-30 0 1.110 1.100 1.110 1.080 1.110 1,348,000 1,475,360 1.0945 0.471 0.467 0.471 0.459 0.471 3,174,899 0.4647 -0.89%
2003-10-29 0 1.120 1.100 1.120 1.090 1.140 1,364,000 1,518,040 1.1129 0.476 0.467 0.476 0.463 0.484 3,212,583 0.4725 -0.88%
2003-10-28 0 1.130 1.120 1.130 1.080 1.150 3,248,000 3,588,360 1.1048 0.480 0.476 0.480 0.459 0.488 7,649,904 0.4691 4.63%
2003-10-27 0 1.080 1.070 1.080 1.060 1.090 1,548,000 1,656,880 1.0703 0.459 0.454 0.459 0.450 0.463 3,645,952 0.4544 1.89%
2003-10-24 0 1.060 1.050 1.060 1.030 1.100 2,340,000 2,477,040 1.0586 0.450 0.446 0.450 0.437 0.467 5,511,323 0.4494 1.92%
2003-10-23 0 1.040 1.030 1.040 1.030 1.080 4,152,000 4,381,360 1.0552 0.442 0.437 0.442 0.437 0.459 9,779,065 0.4480 -4.59%
2003-10-22 0 1.090 1.090 1.100 1.090 1.130 2,508,000 2,768,920 1.1040 0.463 0.463 0.467 0.463 0.480 5,907,007 0.4688 -1.80%
2003-10-21 0 1.110 1.100 1.110 1.110 1.130 2,332,000 2,602,760 1.1161 0.471 0.467 0.471 0.471 0.480 5,492,480 0.4739 -1.77%
2003-10-20 0 1.130 1.130 1.140 1.100 1.160 2,956,000 3,304,520 1.1179 0.480 0.480 0.484 0.467 0.493 6,962,166 0.4746 -1.74%
2003-10-17 0 1.150 1.130 1.150 1.130 1.160 1,356,000 1,553,720 1.1458 0.488 0.480 0.488 0.480 0.493 3,193,741 0.4865 0.88%
2003-10-16 0 1.140 1.140 1.150 1.140 1.160 1,624,000 1,867,280 1.1498 0.484 0.484 0.488 0.484 0.493 3,824,952 0.4882 -0.87%
2003-10-15 0 1.150 1.140 1.160 1.140 1.160 956,000 1,102,960 1.1537 0.488 0.484 0.493 0.484 0.493 2,251,634 0.4898 1.77%
2003-10-14 0 1.130 1.130 1.150 1.130 1.200 2,512,000 2,917,280 1.1613 0.480 0.480 0.488 0.480 0.509 5,916,428 0.4931 -3.42%
2003-10-13 0 1.170 1.170 1.180 1.140 1.190 3,580,000 4,166,920 1.1639 0.497 0.497 0.501 0.484 0.505 8,431,852 0.4942 3.54%
2003-10-10 0 1.130 1.130 1.140 1.110 1.150 2,972,000 3,357,120 1.1296 0.480 0.480 0.484 0.471 0.488 6,999,851 0.4796 -1.74%
2003-10-09 0 1.150 1.140 1.150 1.090 1.170 6,440,000 7,366,400 1.1439 0.488 0.484 0.488 0.463 0.497 15,167,913 0.4857 4.55%
2003-10-08 0 1.100 1.090 1.110 1.090 1.120 4,188,000 4,645,480 1.1092 0.467 0.463 0.471 0.463 0.476 9,863,854 0.4710 -0.90%
2003-10-07 0 1.110 1.100 1.110 1.100 1.120 1,616,000 1,784,240 1.1041 0.471 0.467 0.471 0.467 0.476 3,806,110 0.4688 -0.89%
2003-10-06 0 1.120 1.110 1.120 1.050 1.120 6,564,000 7,160,840 1.0909 0.476 0.471 0.476 0.446 0.476 15,459,966 0.4632 4.67%
2003-10-03 0 1.070 1.060 1.070 1.060 1.080 1,556,000 1,661,880 1.0680 0.454 0.450 0.454 0.450 0.459 3,664,794 0.4535 0.94%
2003-10-02 0 1.060 1.060 1.070 1.050 1.070 896,000 950,040 1.0603 0.450 0.450 0.454 0.446 0.454 2,110,318 0.4502 1.92%
2003-09-30 0 1.040 1.040 1.060 1.030 1.060 2,572,000 2,690,080 1.0459 0.442 0.442 0.450 0.437 0.450 6,057,744 0.4441 0.97%
2003-09-29 0 1.030 1.030 1.040 1.030 1.080 3,937,600 4,088,616 1.0384 0.437 0.437 0.442 0.437 0.459 9,274,096 0.4409 -2.83%
2003-09-26 0 1.060 1.060 1.070 1.050 1.080 1,208,000 1,290,160 1.0680 0.450 0.450 0.454 0.446 0.459 2,845,161 0.4535 -1.85%
2003-09-25 0 1.080 1.070 1.080 1.070 1.100 2,172,000 2,343,200 1.0788 0.459 0.454 0.459 0.454 0.467 5,115,638 0.4580 0.00%
2003-09-24 0 1.080 1.070 1.080 1.070 1.100 3,144,000 3,429,520 1.0908 0.459 0.454 0.459 0.454 0.467 7,404,956 0.4631 1.89%
2003-09-23 0 1.060 1.060 1.070 1.040 1.080 3,020,000 3,200,600 1.0598 0.450 0.450 0.454 0.442 0.459 7,112,903 0.4500 0.00%
2003-09-22 0 1.060 1.050 1.070 1.050 1.120 3,520,000 3,793,680 1.0778 0.450 0.446 0.454 0.446 0.476 8,290,537 0.4576 -3.64%
2003-09-19 0 1.100 1.090 1.100 1.090 1.120 1,536,000 1,692,200 1.1017 0.467 0.463 0.467 0.463 0.476 3,617,689 0.4678 0.00%
2003-09-18 0 1.100 1.100 1.110 1.090 1.140 2,360,000 2,624,080 1.1119 0.467 0.467 0.471 0.463 0.484 5,558,428 0.4721 -0.90%
2003-09-17 0 1.110 1.100 1.120 1.100 1.160 4,192,000 4,728,880 1.1281 0.471 0.467 0.476 0.467 0.493 9,873,275 0.4790 -0.89%
2003-09-16 0 1.120 1.110 1.130 1.090 1.130 2,856,000 3,176,720 1.1123 0.476 0.471 0.480 0.463 0.480 6,726,640 0.4723 0.00%
2003-09-15 0 1.120 1.100 1.130 1.100 1.140 3,540,000 3,969,320 1.1213 0.476 0.467 0.480 0.467 0.484 8,337,642 0.4761 2.75%
2003-09-11 0 1.090 1.090 1.100 1.060 1.100 3,932,000 4,259,320 1.0832 0.463 0.463 0.467 0.450 0.467 9,260,906 0.4599 4.81%
2003-09-10 0 1.040 1.040 1.060 1.040 1.120 6,424,000 6,872,360 1.0698 0.442 0.442 0.450 0.442 0.476 15,130,229 0.4542 -6.31%
2003-09-09 0 1.110 1.110 1.120 1.100 1.180 21,700,000 24,772,960 1.1416 0.471 0.471 0.476 0.467 0.501 51,109,273 0.4847 0.91%
2003-09-08 0 1.100 1.090 1.100 1.100 1.160 30,256,000 32,193,560 1.0640 0.467 0.463 0.467 0.467 0.493 71,260,930 0.4518 -4.35%
2003-09-05 0 1.150 1.150 1.160 1.080 1.180 34,640,000 39,194,640 1.1315 0.488 0.488 0.493 0.459 0.501 81,586,416 0.4804 12.75%
2003-09-04 0 1.020 1.020 1.030 0.980 1.030 9,420,000 9,522,120 1.0108 0.433 0.433 0.437 0.416 0.437 22,186,606 0.4292 4.08%
2003-09-03 0 0.980 0.990 1.000 0.950 0.990 4,476,000 4,340,560 0.9697 0.416 0.420 0.425 0.403 0.420 10,542,171 0.4117 3.16%
2003-09-02 0 0.950 0.950 0.960 0.940 0.960 1,564,000 1,491,320 0.9535 0.403 0.403 0.408 0.399 0.408 3,683,636 0.4048 0.00%
2003-09-01 0 0.950 0.940 0.960 0.950 0.990 3,952,000 3,833,960 0.9701 0.403 0.399 0.408 0.403 0.420 9,308,011 0.4119 -2.06%
2003-08-29 0 0.970 0.950 0.970 0.940 0.970 2,032,000 1,950,520 0.9599 0.412 0.403 0.412 0.399 0.412 4,785,901 0.4076 3.19%
2003-08-28 0 0.940 0.930 0.940 0.920 0.940 840,000 783,560 0.9328 0.399 0.395 0.399 0.391 0.399 1,978,423 0.3961 0.00%
2003-08-27 0 0.940 0.930 0.940 0.910 0.950 984,000 914,960 0.9298 0.399 0.395 0.399 0.386 0.403 2,317,582 0.3948 3.30%
2003-08-26 0 0.910 0.910 0.930 0.910 0.940 1,204,000 1,110,600 0.9224 0.386 0.386 0.395 0.386 0.399 2,835,740 0.3916 -3.19%
2003-08-25 0 0.940 0.930 0.950 0.930 0.950 1,144,000 1,073,760 0.9386 0.399 0.395 0.403 0.395 0.403 2,694,424 0.3985 -2.08%
2003-08-22 0 0.960 0.950 0.960 0.950 0.980 1,592,000 1,529,240 0.9606 0.408 0.403 0.408 0.403 0.416 3,749,584 0.4078 -1.03%
2003-08-21 0 0.970 0.960 0.970 0.940 0.970 2,780,000 2,660,600 0.9571 0.412 0.408 0.412 0.399 0.412 6,547,640 0.4063 3.19%
2003-08-20 0 0.940 0.940 0.950 0.940 0.950 1,120,000 1,057,200 0.9439 0.399 0.399 0.403 0.399 0.403 2,637,898 0.4008 0.00%
2003-08-19 0 0.940 0.940 0.960 0.940 0.990 2,952,000 2,838,800 0.9617 0.399 0.399 0.408 0.399 0.420 6,952,745 0.4083 -4.08%
2003-08-18 0 0.980 0.980 0.990 0.980 1.020 5,940,000 5,922,520 0.9971 0.416 0.416 0.420 0.416 0.433 13,990,280 0.4233 -1.01%
2003-08-15 0 0.990 0.980 0.990 0.920 1.000 17,620,000 16,650,880 0.9450 0.420 0.416 0.420 0.391 0.425 41,499,788 0.4012 8.79%
2003-08-14 0 0.910 0.910 0.920 0.910 0.920 896,000 817,440 0.9123 0.386 0.386 0.391 0.386 0.391 2,110,318 0.3874 0.00%
2003-08-13 0 0.910 0.910 0.920 0.890 0.910 1,176,000 1,064,360 0.9051 0.386 0.386 0.391 0.378 0.386 2,769,793 0.3843 1.11%
2003-08-12 0 0.900 0.890 0.900 0.890 0.900 560,000 503,600 0.8993 0.382 0.378 0.382 0.378 0.382 1,318,949 0.3818 1.12%
2003-08-11 0 0.890 0.890 0.900 0.890 0.910 208,000 187,560 0.9017 0.378 0.378 0.382 0.378 0.386 489,895 0.3829 0.00%
2003-08-08 0 0.890 0.890 0.900 0.890 0.930 1,132,000 1,024,760 0.9053 0.378 0.378 0.382 0.378 0.395 2,666,161 0.3844 -3.26%
2003-08-07 0 0.920 0.910 0.930 0.900 0.930 1,320,000 1,215,760 0.9210 0.391 0.386 0.395 0.382 0.395 3,108,951 0.3911 2.22%
2003-08-06 0 0.900 0.890 0.910 0.890 0.910 544,000 488,640 0.8982 0.382 0.378 0.386 0.378 0.386 1,281,265 0.3814 -1.10%
2003-08-05 0 0.910 0.890 0.920 0.900 0.910 428,000 387,880 0.9063 0.386 0.378 0.391 0.382 0.386 1,008,054 0.3848 -1.09%
2003-08-04 0 0.920 0.910 0.920 0.910 0.920 368,000 335,080 0.9105 0.391 0.386 0.391 0.386 0.391 866,738 0.3866 2.22%
2003-08-01 0 0.900 0.890 0.900 0.900 0.910 328,000 295,600 0.9012 0.382 0.378 0.382 0.382 0.386 772,527 0.3826 0.00%
2003-07-31 0 0.900 0.900 0.910 0.890 0.900 222,000 199,120 0.8969 0.382 0.382 0.386 0.378 0.382 522,869 0.3808 2.27%
2003-07-30 0 0.880 0.880 0.900 0.870 0.910 1,248,000 1,110,400 0.8897 0.374 0.374 0.382 0.369 0.386 2,939,372 0.3778 -3.30%
2003-07-29 0 0.910 0.900 0.910 0.900 0.910 540,000 489,400 0.9063 0.386 0.382 0.386 0.382 0.386 1,271,844 0.3848 1.11%
2003-07-28 0 0.900 0.900 0.910 0.900 0.920 1,144,000 1,047,600 0.9157 0.382 0.382 0.386 0.382 0.391 2,694,424 0.3888 0.00%
2003-07-25 0 0.900 0.890 0.910 0.890 0.910 320,000 286,560 0.8955 0.382 0.378 0.386 0.378 0.386 753,685 0.3802 0.00%
2003-07-24 0 0.900 0.890 0.900 0.890 0.900 512,000 460,200 0.8988 0.382 0.378 0.382 0.378 0.382 1,205,896 0.3816 2.27%
2003-07-23 0 0.880 0.880 0.910 0.870 0.900 1,816,000 1,610,960 0.8871 0.374 0.374 0.386 0.369 0.382 4,277,163 0.3766 -1.12%
2003-07-22 0 0.890 0.890 0.900 0.890 0.920 1,140,000 1,037,960 0.9105 0.378 0.378 0.382 0.378 0.391 2,685,003 0.3866 -2.20%
2003-07-21 0 0.910 0.910 0.920 0.910 0.950 1,516,000 1,414,480 0.9330 0.386 0.386 0.391 0.386 0.403 3,570,583 0.3961 -2.15%
2003-07-18 0 0.930 0.930 0.940 0.930 0.930 568,000 528,240 0.9300 0.395 0.395 0.399 0.395 0.395 1,337,791 0.3949 0.00%
2003-07-17 0 0.930 0.920 0.930 0.910 1.010 3,912,000 3,756,520 0.9603 0.395 0.391 0.395 0.386 0.429 9,213,801 0.4077 -7.92%
2003-07-16 0 1.010 0.990 1.010 0.970 1.010 3,392,000 3,338,160 0.9841 0.429 0.420 0.429 0.412 0.429 7,989,062 0.4178 5.21%
2003-07-15 0 0.960 0.960 0.980 0.940 1.020 4,908,000 4,797,080 0.9774 0.408 0.408 0.416 0.399 0.433 11,559,646 0.4150 -4.00%
2003-07-14 0 1.000 0.980 1.000 0.950 1.030 9,840,000 9,791,320 0.9951 0.425 0.416 0.425 0.403 0.437 23,175,818 0.4225 6.38%
2003-07-11 0 0.940 0.930 0.950 0.900 0.970 3,368,000 3,156,400 0.9372 0.399 0.395 0.403 0.382 0.412 7,932,536 0.3979 3.30%
2003-07-10 0 0.910 0.900 0.910 0.910 0.920 1,144,000 1,044,720 0.9132 0.386 0.382 0.386 0.386 0.391 2,694,424 0.3877 0.00%
2003-07-09 0 0.910 0.910 0.920 0.900 0.920 1,184,000 1,075,800 0.9086 0.386 0.386 0.391 0.382 0.391 2,788,635 0.3858 -1.09%
2003-07-08 0 0.920 0.910 0.920 0.910 0.940 1,744,000 1,610,400 0.9234 0.391 0.386 0.391 0.386 0.399 4,107,584 0.3921 -2.13%
2003-07-07 0 0.940 0.930 0.940 0.930 0.940 3,452,000 3,234,360 0.9370 0.399 0.395 0.399 0.395 0.399 8,130,378 0.3978 1.08%
2003-07-04 0 0.930 0.920 0.940 0.910 0.940 3,132,000 2,914,080 0.9304 0.395 0.391 0.399 0.386 0.399 7,376,693 0.3950 2.20%
2003-07-03 0 0.910 0.910 0.920 0.900 0.920 1,628,000 1,479,960 0.9091 0.386 0.386 0.391 0.382 0.391 3,834,373 0.3860 2.25%
2003-07-02 0 0.890 0.880 0.890 0.890 0.900 248,000 222,200 0.8960 0.378 0.374 0.378 0.378 0.382 584,106 0.3804 -1.11%
2003-06-30 0 0.900 0.890 0.900 0.890 0.900 752,000 669,680 0.8905 0.382 0.378 0.382 0.378 0.382 1,771,160 0.3781 2.27%
2003-06-27 0 0.880 0.880 0.890 0.870 0.900 152,000 134,240 0.8832 0.374 0.374 0.378 0.369 0.382 358,000 0.3750 -2.22%
2003-06-26 0 0.900 0.890 0.900 0.880 0.900 200,000 178,680 0.8934 0.382 0.378 0.382 0.374 0.382 471,053 0.3793 1.12%
2003-06-25 0 0.890 0.870 0.890 0.880 0.890 180,000 159,000 0.8833 0.378 0.369 0.378 0.374 0.378 423,948 0.3750 -1.11%
2003-06-24 0 0.900 0.880 0.900 0.860 0.900 468,000 408,600 0.8731 0.382 0.374 0.382 0.365 0.382 1,102,265 0.3707 1.12%
2003-06-23 0 0.890 0.880 0.900 0.890 0.900 504,000 450,640 0.8941 0.378 0.374 0.382 0.378 0.382 1,187,054 0.3796 0.00%
2003-06-20 0 0.890 0.880 0.900 0.880 0.900 288,000 256,720 0.8914 0.378 0.374 0.382 0.374 0.382 678,317 0.3785 -1.11%
2003-06-19 0 0.900 0.890 0.900 0.880 0.910 412,000 369,480 0.8968 0.382 0.378 0.382 0.374 0.386 970,370 0.3808 3.45%
2003-06-18 0 0.870 0.870 0.900 0.870 0.910 568,000 504,000 0.8873 0.369 0.369 0.382 0.369 0.386 1,337,791 0.3767 -4.40%
2003-06-17 0 0.910 0.890 0.910 0.890 0.910 1,176,000 1,060,160 0.9015 0.386 0.378 0.386 0.378 0.386 2,769,793 0.3828 1.11%
2003-06-16 0 0.900 0.890 0.900 0.890 0.920 700,000 632,400 0.9034 0.382 0.378 0.382 0.378 0.391 1,648,686 0.3836 -1.10%
2003-06-13 0 0.910 0.890 0.910 0.890 0.910 1,140,000 1,026,080 0.9001 0.386 0.378 0.386 0.378 0.386 2,685,003 0.3822 1.11%
2003-06-12 0 0.900 0.900 0.910 0.880 0.920 3,256,000 2,933,960 0.9011 0.382 0.382 0.386 0.374 0.391 7,668,746 0.3826 3.45%
2003-06-11 0 0.870 0.870 0.880 0.870 0.870 640,000 556,800 0.8700 0.369 0.369 0.374 0.369 0.369 1,507,370 0.3694 1.16%
2003-06-10 0 0.860 0.860 0.870 0.850 0.870 712,000 612,080 0.8597 0.365 0.365 0.369 0.361 0.369 1,676,949 0.3650 -1.15%
2003-06-09 0 0.870 0.860 0.880 0.850 0.880 564,000 490,920 0.8704 0.369 0.365 0.374 0.361 0.374 1,328,370 0.3696 -1.14%
2003-06-06 0 0.880 0.880 0.890 0.840 0.880 1,508,000 1,298,040 0.8608 0.374 0.374 0.378 0.357 0.374 3,551,741 0.3655 1.15%
2003-06-05 0 0.870 0.860 0.870 0.870 0.910 2,620,000 2,301,600 0.8785 0.369 0.365 0.369 0.369 0.386 6,170,797 0.3730 -4.40%
2003-06-03 0 0.910 0.900 0.910 0.900 0.910 1,444,000 1,310,680 0.9077 0.386 0.382 0.386 0.382 0.386 3,401,004 0.3854 0.00%
2003-06-02 0 0.910 0.900 0.910 0.900 0.920 1,388,000 1,264,280 0.9109 0.386 0.382 0.386 0.382 0.391 3,269,109 0.3867 -1.09%
2003-05-30 0 0.920 0.910 0.920 0.910 0.940 1,720,000 1,586,600 0.9224 0.391 0.386 0.391 0.386 0.399 4,051,058 0.3917 1.10%
2003-05-29 0 0.910 0.910 0.920 0.910 0.920 908,000 834,520 0.9191 0.386 0.386 0.391 0.386 0.391 2,138,582 0.3902 -1.09%
2003-05-28 0 0.920 0.910 0.920 0.900 0.940 1,964,000 1,800,680 0.9168 0.391 0.386 0.391 0.382 0.399 4,625,743 0.3893 -1.08%
2003-05-27 0 0.930 0.930 0.940 0.930 0.970 2,740,000 2,618,240 0.9556 0.395 0.395 0.399 0.395 0.412 6,453,429 0.4057 -3.12%
2003-05-26 0 0.960 0.950 0.960 0.950 0.970 2,740,000 2,618,480 0.9556 0.408 0.403 0.408 0.403 0.412 6,453,429 0.4058 1.05%
2003-05-23 0 0.950 0.950 0.960 0.940 0.970 2,916,000 2,785,480 0.9552 0.403 0.403 0.408 0.399 0.412 6,867,956 0.4056 0.00%
2003-05-22 0 0.950 0.950 0.960 0.940 0.980 5,136,000 4,916,840 0.9573 0.403 0.403 0.408 0.399 0.416 12,096,646 0.4065 -2.06%
2003-05-21 0 0.970 0.960 0.970 0.920 0.970 5,744,000 5,426,600 0.9447 0.412 0.408 0.412 0.391 0.412 13,528,648 0.4011 5.43%
2003-05-20 0 0.920 0.910 0.920 0.900 0.920 3,616,000 3,306,640 0.9144 0.391 0.386 0.391 0.382 0.391 8,516,642 0.3883 1.10%
2003-05-19 0 0.940 0.940 0.950 0.920 0.950 5,064,000 4,737,560 0.9355 0.386 0.386 0.390 0.378 0.390 12,320,267 0.3845 2.17%
2003-05-16 0 0.920 0.910 0.920 0.910 0.920 6,676,000 6,119,600 0.9167 0.378 0.374 0.378 0.374 0.378 16,242,122 0.3768 0.00%
2003-05-15 0 0.920 0.910 0.920 0.910 0.980 11,816,000 11,114,320 0.9406 0.378 0.374 0.378 0.374 0.403 28,747,290 0.3866 -3.16%
2003-05-14 0 0.950 0.940 0.960 0.950 0.950 996,000 946,200 0.9500 0.390 0.386 0.395 0.390 0.390 2,423,181 0.3905 0.00%
2003-05-13 0 0.950 0.940 0.950 0.930 0.950 596,000 564,080 0.9464 0.390 0.386 0.390 0.382 0.390 1,450,016 0.3890 3.26%
2003-05-12 0 0.920 0.920 0.940 0.920 0.930 144,000 133,800 0.9292 0.378 0.378 0.386 0.378 0.382 350,339 0.3819 -1.08%
2003-05-09 0 0.930 0.910 0.930 0.930 0.950 264,000 246,680 0.9344 0.382 0.374 0.382 0.382 0.390 642,289 0.3841 0.00%
2003-05-07 0 0.930 0.930 0.950 0.930 0.960 372,000 347,360 0.9338 0.382 0.382 0.390 0.382 0.395 905,043 0.3838 -4.12%
2003-05-06 0 0.970 0.950 0.970 0.970 0.990 196,000 192,360 0.9814 0.399 0.390 0.399 0.399 0.407 476,851 0.4034 -2.02%
2003-05-05 0 0.990 0.980 0.990 0.990 0.990 6,348,000 6,284,520 0.9900 0.407 0.403 0.407 0.407 0.407 15,444,127 0.4069 -1.00%
2003-05-02 0 1.000 0.980 1.000 0.970 1.000 1,680,000 1,648,960 0.9815 0.411 0.403 0.411 0.399 0.411 4,087,292 0.4034 3.09%
2003-04-30 0 0.970 0.960 0.980 0.970 0.980 1,156,000 1,128,400 0.9761 0.399 0.395 0.403 0.399 0.403 2,812,446 0.4012 -1.02%
2003-04-29 0 0.980 0.980 0.990 0.970 0.980 1,484,000 1,451,840 0.9783 0.403 0.403 0.407 0.399 0.403 3,610,442 0.4021 1.03%
2003-04-28 0 0.970 0.960 0.980 0.960 0.980 2,592,000 2,521,240 0.9727 0.399 0.395 0.403 0.395 0.403 6,306,108 0.3998 -1.02%
2003-04-25 0 0.980 0.970 0.990 0.970 1.030 1,492,000 1,474,600 0.9883 0.403 0.399 0.407 0.399 0.423 3,629,905 0.4062 -5.77%
2003-04-24 0 1.040 1.040 1.050 1.030 1.110 2,688,000 2,863,880 1.0654 0.427 0.427 0.432 0.423 0.456 6,539,668 0.4379 -5.45%
2003-04-23 0 1.100 1.080 1.100 1.080 1.100 3,148,000 3,426,480 1.0885 0.452 0.444 0.452 0.444 0.452 7,658,808 0.4474 1.85%
2003-04-22 0 1.080 1.070 1.080 1.040 1.080 1,776,000 1,887,280 1.0627 0.444 0.440 0.444 0.427 0.444 4,320,852 0.4368 4.85%
2003-04-17 0 1.030 1.030 1.040 1.020 1.040 648,000 669,840 1.0337 0.423 0.423 0.427 0.419 0.427 1,576,527 0.4249 0.00%
2003-04-16 0 1.030 1.020 1.040 0.990 1.040 784,000 789,760 1.0073 0.423 0.419 0.427 0.407 0.427 1,907,403 0.4140 5.10%
2003-04-15 0 0.980 0.980 - 0.950 0.980 836,000 797,760 0.9543 0.403 0.403 - 0.390 0.403 2,033,915 0.3922 0.00%
2003-04-14 0 0.980 0.950 0.980 0.960 0.980 536,000 520,680 0.9714 0.403 0.390 0.403 0.395 0.403 1,304,041 0.3993 2.08%
2003-04-11 0 0.960 0.960 0.980 0.950 0.950 56,000 53,200 0.9500 0.395 0.395 0.403 0.390 0.390 136,243 0.3905 0.00%
2003-04-10 0 0.960 0.960 0.980 0.930 1.000 922,000 883,800 0.9586 0.395 0.395 0.403 0.382 0.411 2,243,145 0.3940 -4.95%
2003-04-09 0 1.010 1.010 1.020 1.000 1.050 1,102,000 1,125,780 1.0216 0.415 0.415 0.419 0.411 0.432 2,681,069 0.4199 -2.88%
2003-04-08 0 1.040 1.040 1.050 1.040 1.060 988,000 1,040,840 1.0535 0.427 0.427 0.432 0.427 0.436 2,403,717 0.4330 -1.89%
2003-04-07 0 1.060 1.060 1.070 1.060 1.070 428,000 456,400 1.0664 0.436 0.436 0.440 0.436 0.440 1,041,286 0.4383 -2.75%
2003-04-04 0 1.090 1.080 1.090 1.070 1.090 660,000 712,680 1.0798 0.448 0.444 0.448 0.440 0.448 1,605,722 0.4438 2.83%
2003-04-03 0 1.060 1.050 1.060 1.040 1.080 820,000 870,160 1.0612 0.436 0.432 0.436 0.427 0.444 1,994,988 0.4362 -1.85%
2003-04-02 0 1.080 1.060 1.080 1.080 1.090 816,000 883,920 1.0832 0.444 0.436 0.444 0.444 0.448 1,985,256 0.4452 0.93%
2003-04-01 0 1.070 1.060 1.080 1.060 1.120 1,500,000 1,633,760 1.0892 0.440 0.436 0.444 0.436 0.460 3,649,368 0.4477 -2.73%
2003-03-31 0 1.100 1.090 1.110 1.100 1.160 1,632,000 1,857,120 1.1379 0.452 0.448 0.456 0.452 0.477 3,970,513 0.4677 -5.17%
2003-03-28 0 1.160 1.150 1.160 1.140 1.170 1,160,000 1,338,240 1.1537 0.477 0.473 0.477 0.469 0.481 2,822,178 0.4742 1.75%
2003-03-27 0 1.140 1.120 1.140 1.130 1.150 372,000 424,760 1.1418 0.469 0.460 0.469 0.464 0.473 905,043 0.4693 0.00%
2003-03-26 0 1.140 1.130 1.150 1.120 1.160 908,000 1,037,440 1.1426 0.469 0.464 0.473 0.460 0.477 2,209,084 0.4696 -1.72%
2003-03-25 0 1.160 1.160 1.170 1.160 1.170 504,000 587,480 1.1656 0.477 0.477 0.481 0.477 0.481 1,226,188 0.4791 -1.69%
2003-03-24 0 1.180 1.180 1.200 1.160 1.200 612,000 721,040 1.1782 0.485 0.485 0.493 0.477 0.493 1,488,942 0.4843 0.00%
2003-03-21 0 1.180 1.180 1.200 1.180 1.210 780,000 933,520 1.1968 0.485 0.485 0.493 0.485 0.497 1,897,672 0.4919 0.00%
2003-03-20 0 1.180 1.170 1.180 1.170 1.190 856,000 1,011,440 1.1816 0.485 0.481 0.485 0.481 0.489 2,082,573 0.4857 2.61%
2003-03-19 0 1.150 1.150 1.180 1.150 1.180 848,000 990,600 1.1682 0.473 0.473 0.485 0.473 0.485 2,063,110 0.4801 -1.71%
2003-03-18 0 1.170 1.160 1.170 1.160 1.190 2,388,000 2,805,520 1.1748 0.481 0.477 0.481 0.477 0.489 5,809,794 0.4829 0.86%
2003-03-17 0 1.160 1.140 1.160 1.140 1.160 2,572,000 2,954,720 1.1488 0.477 0.469 0.477 0.469 0.477 6,257,450 0.4722 0.87%
2003-03-14 0 1.150 1.140 1.160 1.140 1.170 852,000 982,880 1.1536 0.473 0.469 0.477 0.469 0.481 2,072,841 0.4742 0.88%
2003-03-13 0 1.140 1.140 1.150 1.140 1.180 644,000 742,360 1.1527 0.469 0.469 0.473 0.469 0.485 1,566,795 0.4738 -1.72%
2003-03-12 0 1.160 1.150 1.170 1.140 1.160 768,000 878,880 1.1444 0.477 0.473 0.481 0.469 0.477 1,868,477 0.4704 1.75%
2003-03-11 0 1.140 1.130 1.150 1.130 1.150 900,000 1,024,600 1.1384 0.469 0.464 0.473 0.464 0.473 2,189,621 0.4679 0.00%
2003-03-10 0 1.140 1.130 1.150 1.130 1.180 600,000 691,720 1.1529 0.469 0.464 0.473 0.464 0.485 1,459,747 0.4739 -3.39%
2003-03-07 0 1.180 1.160 1.190 1.110 1.180 1,184,000 1,348,040 1.1385 0.485 0.477 0.489 0.456 0.485 2,880,568 0.4680 3.51%
2003-03-06 0 1.140 1.130 1.150 1.140 1.200 1,464,000 1,698,960 1.1605 0.469 0.464 0.473 0.469 0.493 3,561,783 0.4770 -5.00%
2003-03-05 0 1.200 1.190 1.200 1.170 1.230 1,452,000 1,745,200 1.2019 0.493 0.489 0.493 0.481 0.506 3,532,588 0.4940 -2.44%
2003-03-04 0 1.230 1.220 1.240 1.220 1.240 1,300,000 1,607,560 1.2366 0.506 0.501 0.510 0.501 0.510 3,162,786 0.5083 -0.81%
2003-03-03 0 1.240 1.230 1.240 1.220 1.240 892,000 1,100,520 1.2338 0.510 0.506 0.510 0.501 0.510 2,170,158 0.5071 0.81%
2003-02-28 0 1.230 1.220 1.230 1.180 1.230 4,532,000 5,454,680 1.2036 0.506 0.501 0.506 0.485 0.506 11,025,958 0.4947 -0.81%
2003-02-27 0 1.240 1.230 1.250 1.230 1.270 840,000 1,048,440 1.2481 0.510 0.506 0.514 0.506 0.522 2,043,646 0.5130 -2.36%
2003-02-26 0 1.270 1.260 1.280 1.270 1.290 1,208,000 1,543,320 1.2776 0.522 0.518 0.526 0.522 0.530 2,938,958 0.5251 0.00%
2003-02-25 0 1.270 1.270 1.280 1.270 1.290 1,236,000 1,581,720 1.2797 0.522 0.522 0.526 0.522 0.530 3,007,079 0.5260 -1.55%
2003-02-24 0 1.290 1.290 1.300 1.270 1.320 1,440,000 1,871,160 1.2994 0.530 0.530 0.534 0.522 0.543 3,503,394 0.5341 1.57%
2003-02-21 0 1.270 1.270 1.300 1.270 1.320 508,000 657,600 1.2945 0.522 0.522 0.534 0.522 0.543 1,235,919 0.5321 -1.55%
2003-02-20 0 1.290 1.290 1.300 1.290 1.350 4,004,000 5,299,640 1.3236 0.530 0.530 0.534 0.530 0.555 9,741,380 0.5440 0.78%
2003-02-19 0 1.280 1.270 1.280 1.230 1.280 1,840,000 2,312,920 1.2570 0.526 0.522 0.526 0.506 0.526 4,476,558 0.5167 4.07%
2003-02-18 0 1.230 1.220 1.230 1.220 1.230 1,484,000 1,821,600 1.2275 0.506 0.501 0.506 0.501 0.506 3,610,442 0.5045 -0.81%
2003-02-17 0 1.240 1.240 1.250 1.200 1.260 1,256,000 1,547,440 1.2320 0.510 0.510 0.514 0.493 0.518 3,055,738 0.5064 3.33%
2003-02-14 0 1.200 1.190 1.210 1.200 1.230 1,216,000 1,477,480 1.2150 0.493 0.489 0.497 0.493 0.506 2,958,421 0.4994 0.00%
2003-02-13 0 1.200 1.190 1.230 1.190 1.220 1,332,000 1,592,640 1.1957 0.493 0.489 0.506 0.489 0.501 3,240,639 0.4915 0.84%
2003-02-12 0 1.190 1.190 1.210 1.160 1.230 2,554,000 3,077,420 1.2049 0.489 0.489 0.497 0.477 0.506 6,213,658 0.4953 3.48%
2003-02-11 0 1.150 1.150 1.160 1.140 1.170 2,098,000 2,422,500 1.1547 0.473 0.473 0.477 0.469 0.481 5,104,250 0.4746 -1.71%
2003-02-10 0 1.170 1.160 1.170 1.160 1.210 1,496,000 1,772,000 1.1845 0.481 0.477 0.481 0.477 0.497 3,639,637 0.4869 -3.31%
2003-02-07 0 1.210 1.210 1.220 1.200 1.240 1,184,000 1,438,360 1.2148 0.497 0.497 0.501 0.493 0.510 2,880,568 0.4993 -1.63%
2003-02-06 0 1.230 1.220 1.240 1.210 1.250 1,060,000 1,297,680 1.2242 0.506 0.501 0.510 0.497 0.514 2,578,887 0.5032 -1.60%
2003-02-05 0 1.250 1.240 1.260 1.210 1.260 1,308,000 1,619,440 1.2381 0.514 0.510 0.518 0.497 0.518 3,182,249 0.5089 2.46%
2003-02-04 0 1.220 1.220 1.230 1.170 1.220 1,740,000 2,078,320 1.1944 0.501 0.501 0.506 0.481 0.501 4,233,267 0.4909 4.27%
2003-01-30 0 1.170 1.160 1.180 1.110 1.170 2,528,000 2,870,480 1.1355 0.481 0.477 0.485 0.456 0.481 6,150,402 0.4667 5.41%
2003-01-29 0 1.110 1.100 1.110 1.070 1.140 2,144,000 2,363,720 1.1025 0.456 0.452 0.456 0.440 0.469 5,216,164 0.4532 0.91%
2003-01-28 0 1.100 1.090 1.100 1.050 1.170 3,652,000 4,083,040 1.1180 0.452 0.448 0.452 0.432 0.481 8,884,995 0.4595 -7.56%
2003-01-27 0 1.190 1.180 1.190 1.190 1.260 4,724,000 5,782,560 1.2241 0.489 0.485 0.489 0.489 0.518 11,493,077 0.5031 -6.30%
2003-01-24 0 1.270 1.260 1.270 1.260 1.270 2,036,000 2,571,520 1.2630 0.522 0.518 0.522 0.518 0.522 4,953,409 0.5191 0.79%
2003-01-23 0 1.260 1.260 1.270 1.250 1.280 2,996,000 3,789,960 1.2650 0.518 0.518 0.522 0.514 0.526 7,289,005 0.5200 -1.56%
2003-01-22 0 1.280 1.270 1.280 1.240 1.290 2,356,000 2,986,320 1.2675 0.526 0.522 0.526 0.510 0.530 5,731,941 0.5210 4.07%
2003-01-21 0 1.230 1.230 1.240 1.210 1.240 2,496,000 3,058,360 1.2253 0.506 0.506 0.510 0.497 0.510 6,072,549 0.5036 -0.81%
2003-01-20 0 1.240 1.230 1.240 1.200 1.240 6,236,000 7,536,720 1.2086 0.510 0.506 0.510 0.493 0.510 15,171,640 0.4968 2.48%
2003-01-17 0 1.210 1.210 1.220 1.170 1.230 4,432,000 5,287,320 1.1930 0.497 0.497 0.501 0.481 0.506 10,782,667 0.4904 4.31%
2003-01-16 0 1.160 1.160 1.170 1.130 1.180 3,624,000 4,181,200 1.1538 0.477 0.477 0.481 0.464 0.485 8,816,874 0.4742 -1.69%
2003-01-15 0 1.180 1.170 1.180 1.150 1.200 3,272,000 3,872,880 1.1836 0.485 0.481 0.485 0.473 0.493 7,960,489 0.4865 2.61%
2003-01-14 0 1.150 1.150 1.160 1.130 1.150 2,540,000 2,883,640 1.1353 0.473 0.473 0.477 0.464 0.473 6,179,597 0.4666 2.68%
2003-01-13 0 1.120 1.110 1.120 1.100 1.140 700,000 779,080 1.1130 0.460 0.456 0.460 0.452 0.469 1,703,039 0.4575 0.90%
2003-01-10 0 1.110 1.100 1.110 1.070 1.110 2,492,000 2,727,720 1.0946 0.456 0.452 0.456 0.440 0.456 6,062,817 0.4499 3.74%
2003-01-09 0 1.070 1.060 1.070 1.050 1.070 2,880,000 3,056,960 1.0614 0.440 0.436 0.440 0.432 0.440 7,006,787 0.4363 0.00%
2003-01-08 0 1.070 1.060 1.080 1.060 1.080 3,500,000 3,745,280 1.0701 0.440 0.436 0.444 0.436 0.444 8,515,193 0.4398 0.94%
2003-01-07 0 1.060 1.050 1.070 1.000 1.070 4,480,000 4,608,080 1.0286 0.436 0.432 0.440 0.411 0.440 10,899,447 0.4228 6.00%
2003-01-06 0 1.000 1.000 1.010 0.970 1.000 1,324,000 1,308,800 0.9885 0.411 0.411 0.415 0.399 0.411 3,221,176 0.4063 2.04%
2003-01-03 0 0.980 0.980 0.990 0.970 0.990 888,000 864,720 0.9738 0.403 0.403 0.407 0.399 0.407 2,160,426 0.4003 0.00%
2003-01-02 0 0.980 0.960 0.980 0.970 0.980 808,000 789,040 0.9765 0.403 0.395 0.403 0.399 0.403 1,965,793 0.4014 0.00%
2002-12-31 0 0.980 0.980 0.990 0.970 0.980 404,000 394,200 0.9757 0.403 0.403 0.407 0.399 0.403 982,897 0.4011 0.00%
2002-12-30 0 0.980 0.970 0.990 0.970 1.000 1,896,000 1,859,720 0.9809 0.403 0.399 0.407 0.399 0.411 4,612,802 0.4032 1.03%
2002-12-27 0 0.970 0.970 0.980 0.960 0.970 1,056,000 1,023,120 0.9689 0.399 0.399 0.403 0.395 0.399 2,569,155 0.3982 0.00%
2002-12-24 0 0.970 0.960 0.980 0.960 0.970 920,000 891,400 0.9689 0.399 0.395 0.403 0.395 0.399 2,238,279 0.3983 0.00%
2002-12-23 0 0.970 0.970 0.980 0.960 0.980 1,096,000 1,062,840 0.9697 0.399 0.399 0.403 0.395 0.403 2,666,472 0.3986 0.00%
2002-12-20 0 0.970 0.960 0.980 0.960 0.980 1,400,000 1,353,720 0.9669 0.399 0.395 0.403 0.395 0.403 3,406,077 0.3974 2.11%
2002-12-19 0 0.950 0.940 0.950 0.950 0.970 912,000 874,560 0.9589 0.390 0.386 0.390 0.390 0.399 2,218,816 0.3942 -2.06%
2002-12-18 0 0.970 0.950 0.970 0.970 0.990 1,552,000 1,510,240 0.9731 0.399 0.390 0.399 0.399 0.407 3,775,880 0.4000 0.00%
2002-12-17 0 0.970 0.980 0.990 0.970 1.000 3,944,000 3,876,040 0.9828 0.399 0.403 0.407 0.399 0.411 9,595,406 0.4039 -1.02%
2002-12-16 0 0.980 0.980 0.990 0.980 0.990 4,676,000 4,562,960 0.9758 0.403 0.403 0.407 0.403 0.407 11,376,297 0.4011 -1.01%
2002-12-13 0 0.990 0.980 0.990 0.960 0.990 2,012,000 1,951,720 0.9700 0.407 0.403 0.407 0.395 0.407 4,895,019 0.3987 3.13%
2002-12-12 0 0.960 0.960 0.980 0.940 0.970 1,228,000 1,170,680 0.9533 0.395 0.395 0.403 0.386 0.399 2,987,616 0.3918 3.23%
2002-12-11 0 0.930 0.910 0.940 0.920 0.960 1,742,000 1,627,740 0.9344 0.382 0.374 0.386 0.378 0.395 4,238,133 0.3841 -4.12%
2002-12-10 0 0.970 0.950 0.970 0.950 0.990 1,224,000 1,202,880 0.9827 0.399 0.390 0.399 0.390 0.407 2,977,885 0.4039 -3.00%
2002-12-09 0 1.000 1.000 1.010 1.000 1.030 6,272,000 6,286,160 1.0023 0.411 0.411 0.415 0.411 0.423 15,259,225 0.4120 1.01%
2002-12-06 0 0.990 0.980 0.990 0.950 0.990 4,752,000 4,650,660 0.9787 0.407 0.403 0.407 0.390 0.407 11,561,199 0.4023 3.13%
2002-12-05 0 0.960 0.940 0.960 0.950 0.970 620,000 593,800 0.9577 0.395 0.386 0.395 0.390 0.399 1,508,406 0.3937 -1.03%
2002-12-04 0 0.970 0.950 0.970 0.930 0.970 1,708,000 1,619,680 0.9483 0.399 0.390 0.399 0.382 0.399 4,155,414 0.3898 6.59%
2002-12-03 0 0.910 0.900 0.930 0.900 0.920 1,060,000 965,720 0.9111 0.374 0.370 0.382 0.370 0.378 2,578,887 0.3745 -2.15%
2002-12-02 0 0.930 0.910 0.940 0.920 0.940 424,000 394,480 0.9304 0.382 0.374 0.386 0.378 0.386 1,031,555 0.3824 -1.06%
2002-11-29 0 0.940 0.920 0.940 0.920 0.940 376,000 350,840 0.9331 0.386 0.378 0.386 0.378 0.386 914,775 0.3835 -1.05%
2002-11-28 0 0.950 0.920 0.950 0.910 0.950 1,328,000 1,232,440 0.9280 0.390 0.378 0.390 0.374 0.390 3,230,907 0.3815 2.15%
2002-11-27 0 0.930 0.910 0.930 0.920 0.940 1,308,000 1,216,320 0.9299 0.382 0.374 0.382 0.378 0.386 3,182,249 0.3822 -2.11%
2002-11-26 0 0.950 0.940 0.950 0.950 0.950 544,000 516,800 0.9500 0.390 0.386 0.390 0.390 0.390 1,323,504 0.3905 -1.04%
2002-11-25 0 0.960 0.950 0.960 0.940 0.960 872,000 830,200 0.9521 0.395 0.390 0.395 0.386 0.395 2,121,499 0.3913 1.05%
2002-11-22 0 0.950 0.940 0.950 0.950 0.960 620,000 592,000 0.9548 0.390 0.386 0.390 0.390 0.395 1,508,406 0.3925 0.00%
2002-11-21 0 0.950 0.930 0.950 0.930 0.950 1,224,000 1,157,160 0.9454 0.390 0.382 0.390 0.382 0.390 2,977,885 0.3886 1.06%
2002-11-20 0 0.940 0.930 0.940 0.890 0.940 2,060,000 1,874,840 0.9101 0.386 0.382 0.386 0.366 0.386 5,011,799 0.3741 0.00%
2002-11-19 0 0.940 0.920 0.940 0.920 0.940 808,000 756,240 0.9359 0.386 0.378 0.386 0.378 0.386 1,965,793 0.3847 0.00%
2002-11-18 0 0.940 0.930 0.950 0.920 0.960 1,028,000 968,280 0.9419 0.386 0.382 0.390 0.378 0.395 2,501,034 0.3872 1.08%
2002-11-15 0 0.930 0.910 0.940 0.920 0.950 1,320,000 1,226,440 0.9291 0.382 0.374 0.386 0.378 0.390 3,211,444 0.3819 -1.06%
2002-11-14 0 0.940 0.940 0.950 0.920 0.970 1,828,000 1,736,880 0.9502 0.386 0.386 0.390 0.378 0.399 4,447,363 0.3905 0.00%
2002-11-13 0 0.940 0.930 0.950 0.930 0.950 1,416,000 1,331,520 0.9403 0.386 0.382 0.390 0.382 0.390 3,445,004 0.3865 0.00%
2002-11-12 0 0.940 0.940 0.950 0.940 0.960 1,036,000 985,720 0.9515 0.386 0.386 0.390 0.386 0.395 2,520,497 0.3911 -1.05%
2002-11-11 0 0.950 0.940 0.960 0.950 0.970 1,152,000 1,097,360 0.9526 0.390 0.386 0.395 0.390 0.399 2,802,715 0.3915 -2.06%
2002-11-08 0 0.970 0.960 0.970 0.940 0.980 1,944,000 1,862,800 0.9582 0.399 0.395 0.399 0.386 0.403 4,729,581 0.3939 1.04%
2002-11-07 0 0.960 0.950 0.960 0.910 0.970 6,956,000 6,606,400 0.9497 0.395 0.390 0.395 0.374 0.399 16,923,337 0.3904 5.49%
2002-11-06 0 0.910 0.900 0.910 0.860 0.920 2,260,000 1,999,320 0.8847 0.374 0.370 0.374 0.353 0.378 5,498,382 0.3636 5.81%
2002-11-05 0 0.860 0.850 0.870 0.860 0.870 1,216,000 1,048,760 0.8625 0.353 0.349 0.358 0.353 0.358 2,958,421 0.3545 -1.15%
2002-11-04 0 0.870 0.850 0.860 0.850 0.880 1,084,000 936,120 0.8636 0.358 0.349 0.353 0.349 0.362 2,637,277 0.3550 0.00%
2002-11-01 0 0.870 0.860 0.870 0.840 0.880 1,764,000 1,526,400 0.8653 0.358 0.353 0.358 0.345 0.362 4,291,657 0.3557 3.57%
2002-10-31 0 0.840 0.850 0.860 0.840 0.870 1,916,000 1,641,800 0.8569 0.345 0.349 0.353 0.345 0.358 4,661,460 0.3522 -2.33%
2002-10-30 0 0.860 0.850 0.870 0.840 0.890 5,864,000 5,033,160 0.8583 0.353 0.349 0.358 0.345 0.366 14,266,597 0.3528 -2.27%
2002-10-29 0 0.880 0.870 0.880 0.870 0.930 9,896,000 8,857,920 0.8951 0.362 0.358 0.362 0.358 0.382 24,076,099 0.3679 1.15%
2002-10-28 0 0.870 0.870 0.880 0.840 0.910 12,900,000 11,284,880 0.8748 0.358 0.358 0.362 0.345 0.374 31,384,567 0.3596

Webb-site Database - Powered By Linux Group

Back to top