China Green (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00904  2004-01-13  2022-06-29  2024-01-22
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
2024-01-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2022-06-29 1 0.053 0.052 0.062 0.053 0.053 112,000 5,936 0.0530 0.053 0.052 0.062 0.053 0.053 112,000 0.0530 -8.62%
2022-06-28 0 0.058 0.058 0.070 - - 0 0 - 0.058 0.058 0.070 - - 0 - 1.75%
2022-06-27 0 0.057 0.057 0.070 0.054 0.056 184,000 10,192 0.0554 0.057 0.057 0.070 0.054 0.056 184,000 0.0554 -5.00%
2022-06-24 0 0.060 0.060 0.067 0.058 0.060 248,720 14,514 0.0584 0.060 0.060 0.067 0.058 0.060 248,720 0.0584 -11.76%
2022-06-23 0 0.068 0.055 0.068 0.069 0.071 265,800 18,633 0.0701 0.068 0.055 0.068 0.069 0.071 265,800 0.0701 17.24%
2022-06-22 0 0.058 0.051 0.074 0.058 0.062 460,000 27,332 0.0594 0.058 0.051 0.074 0.058 0.062 460,000 0.0594 -3.33%
2022-06-21 0 0.060 0.051 0.062 0.059 0.062 776,000 46,392 0.0598 0.060 0.051 0.062 0.059 0.062 776,000 0.0598 9.09%
2022-06-20 0 0.055 0.050 0.062 0.055 0.055 48,000 2,640 0.0550 0.055 0.050 0.062 0.055 0.055 48,000 0.0550 0.00%
2022-06-17 0 0.055 0.055 0.066 0.055 0.056 302,500 16,635 0.0550 0.055 0.055 0.066 0.055 0.056 302,500 0.0550 -5.17%
2022-06-16 0 0.058 0.054 0.062 - - 210 9 0.0429 0.058 0.054 0.062 - - 210 0.0429 0.00%
2022-06-15 0 0.058 0.050 0.062 0.053 0.058 984,000 52,184 0.0530 0.058 0.050 0.062 0.053 0.058 984,000 0.0530 -6.45%
2022-06-14 0 0.062 0.053 0.062 - - 0 0 - 0.062 0.053 0.062 - - 0 - 0.00%
2022-06-13 0 0.062 0.053 0.067 - - 0 0 - 0.062 0.053 0.067 - - 0 - 5.08%
2022-06-10 0 0.059 0.053 0.060 - - 120 6 0.0500 0.059 0.053 0.060 - - 120 0.0500 -1.67%
2022-06-09 0 0.060 0.054 0.065 0.053 0.056 529,015 28,304 0.0535 0.060 0.054 0.065 0.053 0.056 529,015 0.0535 3.45%
2022-06-08 0 0.058 0.054 0.058 0.054 0.067 1,920,600 118,337 0.0616 0.058 0.054 0.058 0.054 0.067 1,920,600 0.0616 11.54%
2022-06-07 0 0.052 0.052 0.062 0.052 0.054 640,000 34,432 0.0538 0.052 0.052 0.062 0.052 0.054 640,000 0.0538 -3.70%
2022-06-06 0 0.054 0.052 0.068 - - 0 0 - 0.054 0.052 0.068 - - 0 - 0.00%
2022-06-02 0 0.054 0.053 0.067 - - 1,000 43 0.0430 0.054 0.053 0.067 - - 1,000 0.0430 0.00%
2022-06-01 0 0.054 0.054 0.060 0.054 0.060 1,128,900 63,001 0.0558 0.054 0.054 0.060 0.054 0.060 1,128,900 0.0558 -3.57%
2022-05-31 0 0.056 0.056 0.068 0.056 0.056 24,000 1,344 0.0560 0.056 0.056 0.068 0.056 0.056 24,000 0.0560 -5.08%
2022-05-30 0 0.059 0.059 0.068 0.059 0.059 104,090 6,140 0.0590 0.059 0.059 0.068 0.059 0.059 104,090 0.0590 0.00%
2022-05-27 0 0.059 0.055 0.067 - - 0 0 - 0.059 0.055 0.067 - - 0 - 0.00%
2022-05-26 0 0.059 0.054 0.068 - - 0 0 - 0.059 0.054 0.068 - - 0 - 0.00%
2022-05-25 0 0.059 0.059 0.068 0.059 0.068 104,000 6,784 0.0652 0.059 0.059 0.068 0.059 0.068 104,000 0.0652 -13.24%
2022-05-24 0 0.068 0.060 0.068 0.059 0.080 408,720 28,898 0.0707 0.068 0.060 0.068 0.059 0.080 408,720 0.0707 7.94%
2022-05-23 0 0.063 0.063 0.075 0.063 0.063 90,905 5,683 0.0625 0.063 0.063 0.075 0.063 0.063 90,905 0.0625 8.62%
2022-05-20 0 0.058 0.053 0.063 0.058 0.058 8,660 496 0.0573 0.058 0.053 0.063 0.058 0.058 8,660 0.0573 -7.94%
2022-05-19 0 0.063 0.052 0.080 - - 0 0 - 0.063 0.052 0.080 - - 0 - 0.00%
2022-05-18 0 0.063 0.052 0.063 0.063 0.063 32,000 2,016 0.0630 0.063 0.052 0.063 0.063 0.063 32,000 0.0630 0.00%
2022-05-17 0 0.063 0.052 0.063 - - 2,000 98 0.0490 0.063 0.052 0.063 - - 2,000 0.0490 0.00%
2022-05-16 0 0.063 0.053 0.063 - - 0 0 - 0.063 0.053 0.063 - - 0 - 0.00%
2022-05-13 0 0.063 0.063 0.066 0.063 0.070 393,800 26,689 0.0678 0.063 0.063 0.066 0.063 0.070 393,800 0.0678 -3.08%
2022-05-12 0 0.065 0.052 0.070 0.060 0.065 163,225 10,458 0.0641 0.065 0.052 0.070 0.060 0.065 163,225 0.0641 22.64%
2022-05-11 0 0.053 0.053 0.070 0.053 0.055 505,000 27,365 0.0542 0.053 0.053 0.070 0.053 0.055 505,000 0.0542 -15.87%
2022-05-10 0 0.063 0.053 0.075 - - 0 0 - 0.063 0.053 0.075 - - 0 - 0.00%
2022-05-06 0 0.063 0.053 0.063 - - 16,000 1,008 0.0630 0.063 0.053 0.063 - - 16,000 0.0630 0.00%
2022-05-05 0 0.063 0.063 0.070 0.063 0.063 744,000 46,872 0.0630 0.063 0.063 0.070 0.063 0.063 744,000 0.0630 0.00%
2022-05-04 0 0.063 0.056 0.063 - - 0 0 - 0.063 0.056 0.063 - - 0 - 0.00%
2022-05-03 0 0.063 0.056 0.065 0.063 0.063 1,368,000 86,184 0.0630 0.063 0.056 0.065 0.063 0.063 1,368,000 0.0630 0.00%
2022-04-29 0 0.063 0.054 0.065 - - 0 0 - 0.063 0.054 0.065 - - 0 - 0.00%
2022-04-28 0 0.063 0.053 0.063 - - 2,720 141 0.0518 0.063 0.053 0.063 - - 2,720 0.0518 -5.97%
2022-04-27 0 0.067 0.054 0.067 0.055 0.069 1,032,900 63,123 0.0611 0.067 0.054 0.067 0.055 0.069 1,032,900 0.0611 9.84%
2022-04-26 0 0.061 0.057 0.061 0.062 0.062 24,000 1,488 0.0620 0.061 0.057 0.061 0.062 0.062 24,000 0.0620 -4.69%
2022-04-25 0 0.064 0.064 0.069 0.052 0.077 2,260,930 129,455 0.0573 0.064 0.064 0.069 0.052 0.077 2,260,930 0.0573 -5.88%
2022-04-22 0 0.068 0.062 0.068 0.065 0.097 3,276,000 237,656 0.0725 0.068 0.062 0.068 0.065 0.097 3,276,000 0.0725 -20.93%
2022-04-21 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2022-04-13 0 0.086 0.085 0.093 - - 0 0 - 0.086 0.085 0.093 - - 0 - 0.00%
2022-04-12 0 0.086 0.086 0.095 0.085 0.085 11,400 955 0.0838 0.086 0.086 0.095 0.085 0.085 11,400 0.0838 1.18%
2022-04-11 0 0.085 0.085 0.094 0.085 0.098 129,200 10,902 0.0844 0.085 0.085 0.094 0.085 0.098 129,200 0.0844 -4.49%
2022-04-08 0 0.089 0.082 0.098 0.089 0.090 112,000 10,072 0.0899 0.089 0.082 0.098 0.089 0.090 112,000 0.0899 0.00%
2022-04-07 0 0.089 0.089 0.098 0.089 0.089 53,750 4,755 0.0885 0.089 0.089 0.098 0.089 0.089 53,750 0.0885 0.00%
2022-04-06 0 0.089 0.089 0.090 0.088 0.089 278,000 24,466 0.0880 0.089 0.089 0.090 0.088 0.089 278,000 0.0880 2.30%
2022-04-04 0 0.087 0.087 0.098 - - 0 0 - 0.087 0.087 0.098 - - 0 - 0.00%
2022-04-01 0 0.087 0.087 0.098 0.087 0.088 1,448,000 126,184 0.0871 0.087 0.087 0.098 0.087 0.088 1,448,000 0.0871 0.00%
2022-03-31 0 0.087 0.086 0.097 0.087 0.115 1,406,600 131,629 0.0936 0.087 0.086 0.097 0.087 0.115 1,406,600 0.0936 -3.33%
2022-03-30 0 0.090 0.085 0.098 0.089 0.093 880,000 79,280 0.0901 0.090 0.085 0.098 0.089 0.093 880,000 0.0901 -3.23%
2022-03-29 0 0.093 0.093 0.098 - - 2,000 180 0.0900 0.093 0.093 0.098 - - 2,000 0.0900 0.00%
2022-03-28 0 0.093 0.087 0.098 0.095 0.095 40,000 3,800 0.0950 0.093 0.087 0.098 0.095 0.095 40,000 0.0950 -2.11%
2022-03-25 0 0.095 0.095 0.097 0.085 0.100 1,154,400 106,930 0.0926 0.095 0.095 0.097 0.085 0.100 1,154,400 0.0926 -2.06%
2022-03-24 0 0.097 0.090 0.097 0.097 0.098 72,000 7,024 0.0976 0.097 0.090 0.097 0.097 0.098 72,000 0.0976 11.49%
2022-03-23 0 0.087 0.087 0.098 0.086 0.086 73,200 6,288 0.0859 0.087 0.087 0.098 0.086 0.086 73,200 0.0859 -3.33%
2022-03-22 0 0.090 0.082 0.102 0.090 0.090 817,400 73,472 0.0899 0.090 0.082 0.102 0.090 0.090 817,400 0.0899 -2.17%
2022-03-21 0 0.092 0.092 0.109 - - 0 0 - 0.092 0.092 0.109 - - 0 - 2.22%
2022-03-18 0 0.090 0.086 0.090 0.090 0.100 379,105 36,171 0.0954 0.090 0.086 0.090 0.090 0.100 379,105 0.0954 7.14%
2022-03-17 0 0.084 0.084 - - - 2,780 214 0.0770 0.084 0.084 - - - 2,780 0.0770 0.00%
2022-03-16 0 0.084 0.080 0.105 - - 0 0 - 0.084 0.080 0.105 - - 0 - 0.00%
2022-03-15 0 0.084 0.031 0.090 0.081 0.085 164,455 13,803 0.0839 0.084 0.031 0.090 0.081 0.085 164,455 0.0839 -6.67%
2022-03-14 0 0.090 0.088 0.112 0.090 0.090 128,000 11,520 0.0900 0.090 0.088 0.112 0.090 0.090 128,000 0.0900 -1.10%
2022-03-11 0 0.091 0.091 0.114 - - 30 2 0.0667 0.091 0.091 0.114 - - 30 0.0667 0.00%
2022-03-10 0 0.091 0.091 0.106 0.090 0.099 40,000 3,680 0.0920 0.091 0.091 0.106 0.090 0.099 40,000 0.0920 -9.90%
2022-03-09 0 0.101 0.100 0.102 0.103 0.103 32,000 3,296 0.1030 0.101 0.100 0.102 0.103 0.103 32,000 0.1030 9.78%
2022-03-08 0 0.092 0.090 0.103 - - 0 0 - 0.092 0.090 0.103 - - 0 - 0.00%
2022-03-07 0 0.092 0.090 0.102 - - 0 0 - 0.092 0.090 0.102 - - 0 - 0.00%
2022-03-04 0 0.092 0.092 0.105 0.092 0.092 358,940 32,966 0.0918 0.092 0.092 0.105 0.092 0.092 358,940 0.0918 0.00%
2022-03-03 0 0.092 0.092 0.102 0.091 0.092 21,040 1,907 0.0906 0.092 0.092 0.102 0.091 0.092 21,040 0.0906 -3.16%
2022-03-02 0 0.095 0.095 0.105 0.095 0.095 26,235 2,468 0.0941 0.095 0.095 0.105 0.095 0.095 26,235 0.0941 0.00%
2022-03-01 0 0.095 0.095 0.108 0.094 0.095 61,092 5,696 0.0932 0.095 0.095 0.108 0.094 0.095 61,092 0.0932 -6.86%
2022-02-28 0 0.102 0.100 0.108 - - 0 0 - 0.102 0.100 0.108 - - 0 - 0.00%
2022-02-25 0 0.102 0.102 0.104 0.102 0.102 16,030 1,634 0.1019 0.102 0.102 0.104 0.102 0.102 16,030 0.1019 0.00%
2022-02-24 0 0.102 0.096 0.104 0.093 0.104 968,000 94,640 0.0978 0.102 0.096 0.104 0.093 0.104 968,000 0.0978 -1.92%
2022-02-23 0 0.104 0.104 0.114 - - 2,880 279 0.0969 0.104 0.104 0.114 - - 2,880 0.0969 0.00%
2022-02-22 0 0.104 0.104 0.115 0.101 0.104 104,120 10,771 0.1034 0.104 0.104 0.115 0.101 0.104 104,120 0.1034 -9.57%
2022-02-21 0 0.115 0.101 0.115 0.110 0.115 280,000 31,200 0.1114 0.115 0.101 0.115 0.110 0.115 280,000 0.1114 9.52%
2022-02-18 0 0.105 0.105 0.115 0.099 0.105 3,810,400 399,777 0.1049 0.105 0.105 0.115 0.099 0.105 3,810,400 0.1049 -8.70%
2022-02-17 0 0.115 0.101 0.115 0.112 0.115 1,024,060 116,733 0.1140 0.115 0.101 0.115 0.112 0.115 1,024,060 0.1140 4.55%
2022-02-16 0 0.110 0.095 0.110 - - 0 0 - 0.110 0.095 0.110 - - 0 - 0.00%
2022-02-15 0 0.110 0.094 0.112 - - 0 0 - 0.110 0.094 0.112 - - 0 - 0.00%
2022-02-14 0 0.110 0.094 0.112 0.110 0.110 10,450 1,095 0.1048 0.110 0.094 0.112 0.110 0.110 10,450 0.1048 0.00%
2022-02-11 0 0.110 0.093 0.110 - - 0 0 - 0.110 0.093 0.110 - - 0 - 0.00%
2022-02-10 0 0.110 0.093 0.110 - - 0 0 - 0.110 0.093 0.110 - - 0 - 0.00%
2022-02-09 0 0.110 0.093 0.110 - - 900 78 0.0867 0.110 0.093 0.110 - - 900 0.0867 0.00%
2022-02-08 0 0.110 0.094 0.110 - - 30 2 0.0667 0.110 0.094 0.110 - - 30 0.0667 0.00%
2022-02-07 0 0.110 0.110 0.112 0.110 0.110 184,000 20,240 0.1100 0.110 0.110 0.112 0.110 0.110 184,000 0.1100 0.00%
2022-02-04 0 0.110 0.097 0.110 0.093 0.110 224,810 21,038 0.0936 0.110 0.097 0.110 0.093 0.110 224,810 0.0936 18.28%
2022-01-31 0 0.093 0.093 0.113 - - 0 0 - 0.093 0.093 0.113 - - 0 - 0.00%
2022-01-28 0 0.093 0.093 0.113 - - 180 15 0.0833 0.093 0.093 0.113 - - 180 0.0833 0.00%
2022-01-27 0 0.093 0.093 0.103 0.093 0.094 408,000 38,336 0.0940 0.093 0.093 0.103 0.093 0.094 408,000 0.0940 -1.06%
2022-01-26 0 0.094 0.094 0.115 0.093 0.094 560,000 52,352 0.0935 0.094 0.094 0.115 0.093 0.094 560,000 0.0935 -5.05%
2022-01-25 0 0.099 0.099 0.113 - - 0 0 - 0.099 0.099 0.113 - - 0 - 0.00%
2022-01-24 0 0.099 0.099 0.113 0.099 0.099 56,000 5,544 0.0990 0.099 0.099 0.113 0.099 0.099 56,000 0.0990 0.00%
2022-01-21 0 0.099 0.099 0.113 0.091 0.105 2,336,000 225,048 0.0963 0.099 0.099 0.113 0.091 0.105 2,336,000 0.0963 -3.88%
2022-01-20 0 0.103 0.103 0.113 - - 0 0 - 0.103 0.103 0.113 - - 0 - 0.00%
2022-01-19 0 0.103 0.098 0.113 0.103 0.114 279,400 28,922 0.1035 0.103 0.098 0.113 0.103 0.114 279,400 0.1035 -10.43%
2022-01-18 0 0.115 0.103 0.115 0.106 0.115 416,060 46,374 0.1115 0.115 0.103 0.115 0.106 0.115 416,060 0.1115 8.49%
2022-01-17 0 0.106 0.101 0.106 0.101 0.137 2,384,600 289,953 0.1216 0.106 0.101 0.106 0.101 0.137 2,384,600 0.1216 8.16%
2022-01-14 0 0.098 0.092 0.110 - - 0 0 - 0.098 0.092 0.110 - - 0 - 0.00%
2022-01-13 0 0.098 0.098 0.105 0.098 0.098 96,000 9,408 0.0980 0.098 0.098 0.105 0.098 0.098 96,000 0.0980 0.00%
2022-01-12 0 0.098 0.098 0.107 0.098 0.114 73,350 7,717 0.1052 0.098 0.098 0.107 0.098 0.114 73,350 0.1052 1.03%
2022-01-11 0 0.097 0.095 0.105 - - 0 0 - 0.097 0.095 0.105 - - 0 - 0.00%
2022-01-10 0 0.097 0.097 0.104 0.095 0.098 873,135 83,841 0.0960 0.097 0.097 0.104 0.095 0.098 873,135 0.0960 -8.49%
2022-01-07 0 0.106 0.094 0.113 - - 104,000 11,856 0.1140 0.106 0.094 0.113 - - 104,000 0.1140 0.00%
2022-01-06 0 0.106 0.095 0.110 0.095 0.106 461,600 47,224 0.1023 0.106 0.095 0.110 0.095 0.106 461,600 0.1023 6.00%
2022-01-05 0 0.100 0.100 0.120 0.099 0.099 120,060 11,885 0.0990 0.100 0.100 0.120 0.099 0.099 120,060 0.0990 5.26%
2022-01-04 0 0.095 0.095 - 0.095 0.095 40,000 3,800 0.0950 0.095 0.095 - 0.095 0.095 40,000 0.0950 0.00%
2022-01-03 0 0.095 0.095 - 0.095 0.095 75,400 7,129 0.0945 0.095 0.095 - 0.095 0.095 75,400 0.0945 0.00%
2021-12-31 0 0.095 0.093 0.109 - - 0 0 - 0.095 0.093 0.109 - - 0 - 0.00%
2021-12-30 0 0.095 0.090 0.108 0.095 0.095 48,000 4,560 0.0950 0.095 0.090 0.108 0.095 0.095 48,000 0.0950 -12.04%
2021-12-29 0 0.108 0.095 - - - 30 2 0.0667 0.108 0.095 - - - 30 0.0667 0.00%
2021-12-28 0 0.108 0.094 0.110 0.107 0.109 232,000 25,160 0.1084 0.108 0.094 0.110 0.107 0.109 232,000 0.1084 0.93%
2021-12-24 0 0.107 0.107 0.108 0.107 0.107 176,000 18,832 0.1070 0.107 0.107 0.108 0.107 0.107 176,000 0.1070 2.88%
2021-12-23 0 0.104 0.100 0.104 0.092 0.104 242,645 23,805 0.0981 0.104 0.100 0.104 0.092 0.104 242,645 0.0981 0.00%
2021-12-22 0 0.104 0.104 0.107 0.102 0.104 147,260 15,199 0.1032 0.104 0.104 0.107 0.102 0.104 147,260 0.1032 -1.89%
2021-12-21 0 0.106 0.102 - - - 0 0 - 0.106 0.102 - - - 0 - 0.00%
2021-12-20 0 0.106 0.106 0.114 0.106 0.106 118,200 12,498 0.1057 0.106 0.106 0.114 0.106 0.106 118,200 0.1057 -7.02%
2021-12-17 0 0.114 0.106 0.134 - - 0 0 - 0.114 0.106 0.134 - - 0 - 0.00%
2021-12-16 0 0.114 0.107 0.135 - - 780 79 0.1013 0.114 0.107 0.135 - - 780 0.1013 0.00%
2021-12-15 0 0.114 0.114 0.133 0.114 0.115 258,120 29,360 0.1137 0.114 0.114 0.133 0.114 0.115 258,120 0.1137 -0.87%
2021-12-14 0 0.115 0.115 0.128 - - 0 0 - 0.115 0.115 0.128 - - 0 - 0.00%
2021-12-13 0 0.115 0.115 0.148 0.115 0.115 128,560 14,780 0.1150 0.115 0.115 0.148 0.115 0.115 128,560 0.1150 0.00%
2021-12-10 0 0.115 0.115 0.140 0.105 0.115 134,910 14,263 0.1057 0.115 0.115 0.140 0.105 0.115 134,910 0.1057 -4.17%
2021-12-09 0 0.120 0.110 0.124 0.120 0.120 48,330 5,794 0.1199 0.120 0.110 0.124 0.120 0.120 48,330 0.1199 4.35%
2021-12-08 0 0.115 0.110 0.135 - - 35 3 0.0857 0.115 0.110 0.135 - - 35 0.0857 0.00%
2021-12-07 0 0.115 0.115 0.133 0.111 0.115 218,000 24,986 0.1146 0.115 0.115 0.133 0.111 0.115 218,000 0.1146 0.00%
2021-12-06 0 0.115 0.110 0.116 0.110 0.116 512,060 57,950 0.1132 0.115 0.110 0.116 0.110 0.116 512,060 0.1132 0.00%
2021-12-03 0 0.115 0.115 0.120 0.112 0.115 56,270 6,349 0.1128 0.115 0.115 0.120 0.112 0.115 56,270 0.1128 0.00%
2021-12-02 0 0.115 0.115 0.123 0.112 0.122 1,068,040 124,639 0.1167 0.115 0.115 0.123 0.112 0.122 1,068,040 0.1167 -5.74%
2021-12-01 0 0.122 0.110 0.123 0.119 0.123 116,029 14,155 0.1220 0.122 0.110 0.123 0.119 0.123 116,029 0.1220 -0.81%
2021-11-30 0 0.123 0.110 0.125 0.111 0.125 2,479,000 284,789 0.1149 0.123 0.110 0.125 0.111 0.125 2,479,000 0.1149 -3.15%
2021-11-29 0 0.127 0.118 0.138 - - 0 0 - 0.127 0.118 0.138 - - 0 - 0.00%
2021-11-26 0 0.127 0.127 0.132 0.126 0.137 2,028,000 263,972 0.1302 0.127 0.127 0.132 0.126 0.137 2,028,000 0.1302 -2.31%
2021-11-25 0 0.130 0.124 0.135 0.116 0.130 238,830 28,014 0.1173 0.130 0.124 0.135 0.116 0.130 238,830 0.1173 8.33%
2021-11-24 0 0.120 0.120 0.137 0.112 0.120 32,000 3,744 0.1170 0.120 0.120 0.137 0.112 0.120 32,000 0.1170 -7.69%
2021-11-23 0 0.130 0.112 0.130 0.134 0.134 226,180 29,998 0.1326 0.130 0.112 0.130 0.134 0.134 226,180 0.1326 -2.99%
2021-11-22 0 0.134 0.134 0.140 0.134 0.134 224,000 30,016 0.1340 0.134 0.134 0.140 0.134 0.134 224,000 0.1340 1.52%
2021-11-19 0 0.132 0.120 0.132 0.128 0.132 192,000 24,608 0.1282 0.132 0.120 0.132 0.128 0.132 192,000 0.1282 1.54%
2021-11-18 0 0.130 0.119 0.132 0.117 0.130 76,200 9,254 0.1214 0.130 0.119 0.132 0.117 0.130 76,200 0.1214 8.33%
2021-11-17 0 0.120 0.120 0.132 0.120 0.123 661,240 79,563 0.1203 0.120 0.120 0.132 0.120 0.123 661,240 0.1203 -0.83%
2021-11-16 0 0.121 0.121 0.132 0.121 0.121 336,000 40,656 0.1210 0.121 0.121 0.132 0.121 0.121 336,000 0.1210 0.00%
2021-11-15 0 0.121 0.121 0.125 0.121 0.121 98,400 11,899 0.1209 0.121 0.121 0.125 0.121 0.121 98,400 0.1209 2.54%
2021-11-12 0 0.118 0.118 0.125 0.118 0.141 1,547,000 196,404 0.1270 0.118 0.118 0.125 0.118 0.141 1,547,000 0.1270 -3.28%
2021-11-11 0 0.122 0.122 0.135 0.120 0.135 1,928,000 234,840 0.1218 0.122 0.122 0.135 0.120 0.135 1,928,000 0.1218 1.67%
2021-11-10 0 0.120 0.120 0.135 0.118 0.118 12,780 1,484 0.1161 0.120 0.120 0.135 0.118 0.118 12,780 0.1161 -4.76%
2021-11-09 0 0.126 0.126 0.136 - - 96,000 12,096 0.1260 0.126 0.126 0.136 - - 96,000 0.1260 0.00%
2021-11-08 0 0.126 0.117 0.143 - - 6,120 678 0.1108 0.126 0.117 0.143 - - 6,120 0.1108 0.00%
2021-11-05 0 0.126 0.126 0.139 0.125 0.125 12,600 1,533 0.1217 0.126 0.126 0.139 0.125 0.125 12,600 0.1217 -3.08%
2021-11-04 0 0.130 0.127 0.139 - - 0 0 - 0.130 0.127 0.139 - - 0 - 0.00%
2021-11-03 0 0.130 0.126 0.141 0.124 0.130 496,000 62,496 0.1260 0.130 0.126 0.141 0.124 0.130 496,000 0.1260 -1.52%
2021-11-02 0 0.132 0.121 0.135 - - 0 0 - 0.132 0.121 0.135 - - 0 - 0.00%
2021-11-01 0 0.132 0.128 0.140 0.132 0.132 28,450 3,701 0.1301 0.132 0.128 0.140 0.132 0.132 28,450 0.1301 -6.38%
2021-10-29 0 0.141 0.128 0.145 0.145 0.145 24,000 3,480 0.1450 0.141 0.128 0.145 0.145 0.145 24,000 0.1450 8.46%
2021-10-28 0 0.130 0.130 0.145 0.130 0.135 3,728,000 485,192 0.1301 0.130 0.130 0.145 0.130 0.135 3,728,000 0.1301 -7.14%
2021-10-27 0 0.140 0.128 0.144 - - 5,000 600 0.1200 0.140 0.128 0.144 - - 5,000 0.1200 0.00%
2021-10-26 0 0.140 0.125 0.145 0.144 0.144 104,000 14,976 0.1440 0.140 0.125 0.145 0.144 0.144 104,000 0.1440 -3.45%
2021-10-25 0 0.145 0.125 0.145 0.145 0.145 24,400 3,528 0.1446 0.145 0.125 0.145 0.145 0.145 24,400 0.1446 12.40%
2021-10-22 0 0.129 0.124 0.145 0.129 0.129 24,000 3,096 0.1290 0.129 0.124 0.145 0.129 0.129 24,000 0.1290 0.00%
2021-10-21 0 0.129 0.122 0.130 0.130 0.131 328,120 42,774 0.1304 0.129 0.122 0.130 0.130 0.131 328,120 0.1304 -1.53%
2021-10-20 0 0.131 0.131 0.145 0.131 0.131 14,500 1,867 0.1288 0.131 0.131 0.145 0.131 0.131 14,500 0.1288 -0.76%
2021-10-19 0 0.132 0.127 0.145 0.127 0.132 349,600 45,685 0.1307 0.132 0.127 0.145 0.127 0.132 349,600 0.1307 -0.75%
2021-10-18 0 0.133 0.129 0.146 0.123 0.133 3,393,485 440,693 0.1299 0.133 0.129 0.146 0.123 0.133 3,393,485 0.1299 -8.90%
2021-10-15 0 0.146 0.134 0.146 0.146 0.148 2,913,900 429,111 0.1473 0.146 0.134 0.146 0.146 0.148 2,913,900 0.1473 10.61%
2021-10-12 0 0.132 0.120 0.150 - - 0 0 - 0.132 0.120 0.150 - - 0 - 0.00%
2021-10-11 0 0.132 0.132 0.145 0.132 0.138 352,000 47,576 0.1352 0.132 0.132 0.145 0.132 0.138 352,000 0.1352 -2.94%
2021-10-08 0 0.136 0.130 0.153 - - 0 0 - 0.136 0.130 0.153 - - 0 - 0.00%
2021-10-07 0 0.136 0.136 0.150 0.135 0.136 168,040 22,745 0.1354 0.136 0.136 0.150 0.135 0.136 168,040 0.1354 5.43%
2021-10-06 0 0.129 0.124 0.141 - - 0 0 - 0.129 0.124 0.141 - - 0 - 0.00%
2021-10-05 0 0.129 0.103 0.138 0.130 0.140 860,000 115,060 0.1338 0.129 0.103 0.138 0.130 0.140 860,000 0.1338 -9.15%
2021-10-04 0 0.142 0.141 0.154 0.141 0.142 168,870 23,826 0.1411 0.142 0.141 0.154 0.141 0.142 168,870 0.1411 0.71%
2021-09-30 0 0.141 0.141 0.150 0.141 0.141 18,070 2,528 0.1399 0.141 0.141 0.150 0.141 0.141 18,070 0.1399 0.71%
2021-09-29 0 0.140 0.140 0.150 0.140 0.149 368,360 51,662 0.1402 0.140 0.140 0.150 0.140 0.149 368,360 0.1402 -6.67%
2021-09-28 0 0.150 0.142 0.150 0.138 0.153 1,314,800 186,130 0.1416 0.150 0.142 0.150 0.138 0.153 1,314,800 0.1416 4.17%
2021-09-27 0 0.144 0.136 0.155 0.138 0.144 4,688,000 655,656 0.1399 0.144 0.136 0.155 0.138 0.144 4,688,000 0.1399 7.46%
2021-09-24 0 0.134 0.121 0.134 0.132 0.139 1,560,000 208,472 0.1336 0.134 0.121 0.134 0.132 0.139 1,560,000 0.1336 2.29%
2021-09-23 0 0.131 0.120 0.145 0.131 0.131 16,450 2,147 0.1305 0.131 0.120 0.145 0.131 0.131 16,450 0.1305 0.00%
2021-09-21 0 0.131 0.122 0.131 0.111 0.131 329,660 42,894 0.1301 0.131 0.122 0.131 0.111 0.131 329,660 0.1301 8.26%
2021-09-20 0 0.121 0.110 0.134 0.121 0.132 184,000 23,024 0.1251 0.121 0.110 0.134 0.121 0.132 184,000 0.1251 0.00%
2021-09-17 0 0.121 0.122 0.130 0.118 0.150 1,968,000 270,328 0.1374 0.121 0.122 0.130 0.118 0.150 1,968,000 0.1374 -19.33%
2021-09-16 0 0.150 0.145 0.160 0.145 0.190 2,153,080 349,200 0.1622 0.150 0.145 0.160 0.145 0.190 2,153,080 0.1622 -24.62%
2021-09-15 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2021-07-30 0 0.199 0.197 0.223 0.199 0.225 229,000 46,677 0.2038 0.199 0.197 0.223 0.199 0.225 229,000 0.2038 -6.13%
2021-07-29 0 0.212 0.205 0.212 0.200 0.212 864,000 177,976 0.2060 0.212 0.205 0.212 0.200 0.212 864,000 0.2060 -5.78%
2021-07-28 0 0.225 0.225 0.232 0.200 0.227 1,112,120 230,832 0.2076 0.225 0.225 0.232 0.200 0.227 1,112,120 0.2076 0.00%
2021-07-27 0 0.225 0.220 0.225 0.225 0.235 168,000 39,264 0.2337 0.225 0.220 0.225 0.225 0.235 168,000 0.2337 -3.85%
2021-07-26 0 0.234 0.220 0.235 0.212 0.255 280,150 65,119 0.2324 0.234 0.220 0.235 0.212 0.255 280,150 0.2324 -2.50%
2021-07-23 0 0.240 0.231 0.250 0.231 0.260 184,480 43,732 0.2371 0.240 0.231 0.250 0.231 0.260 184,480 0.2371 0.84%
2021-07-22 0 0.238 0.230 0.240 0.221 0.255 1,302,500 298,138 0.2289 0.238 0.230 0.240 0.221 0.255 1,302,500 0.2289 8.18%
2021-07-21 0 0.220 0.220 0.236 0.214 0.236 305,425 67,211 0.2201 0.220 0.220 0.236 0.214 0.236 305,425 0.2201 -6.78%
2021-07-20 0 0.236 0.225 0.236 0.221 0.236 682,730 153,682 0.2251 0.236 0.225 0.236 0.221 0.236 682,730 0.2251 -3.28%
2021-07-19 0 0.244 0.235 0.247 0.236 0.248 267,600 64,684 0.2417 0.244 0.235 0.247 0.236 0.248 267,600 0.2417 -2.01%
2021-07-16 0 0.249 0.235 0.249 0.235 0.255 1,211,300 300,336 0.2479 0.249 0.235 0.249 0.235 0.255 1,211,300 0.2479 -2.35%
2021-07-15 0 0.255 0.250 0.255 0.255 0.270 1,179,450 304,397 0.2581 0.255 0.250 0.255 0.255 0.270 1,179,450 0.2581 -5.56%
2021-07-14 0 0.270 0.265 0.270 0.249 0.270 2,069,700 540,645 0.2612 0.270 0.265 0.270 0.249 0.270 2,069,700 0.2612 8.00%
2021-07-13 0 0.250 0.245 0.255 0.238 0.255 876,600 215,686 0.2460 0.250 0.245 0.255 0.238 0.255 876,600 0.2460 5.04%
2021-07-12 0 0.238 0.233 0.235 0.224 0.240 346,430 80,730 0.2330 0.238 0.233 0.235 0.224 0.240 346,430 0.2330 5.78%
2021-07-09 0 0.225 0.224 0.235 0.207 0.243 1,109,000 257,633 0.2323 0.225 0.224 0.235 0.207 0.243 1,109,000 0.2323 2.27%
2021-07-08 0 0.220 0.220 0.242 0.220 0.241 772,360 175,918 0.2278 0.220 0.220 0.242 0.220 0.241 772,360 0.2278 -8.33%
2021-07-07 0 0.240 0.223 0.241 0.210 0.249 424,000 97,224 0.2293 0.240 0.223 0.241 0.210 0.249 424,000 0.2293 3.00%
2021-07-06 0 0.233 0.213 0.233 0.230 0.241 808,480 186,592 0.2308 0.233 0.213 0.233 0.230 0.241 808,480 0.2308 4.95%
2021-07-05 0 0.222 0.210 0.225 0.207 0.230 429,080 93,909 0.2189 0.222 0.210 0.225 0.207 0.230 429,080 0.2189 1.83%
2021-07-02 0 0.218 0.210 0.218 0.210 0.229 197,270 43,034 0.2181 0.218 0.210 0.218 0.210 0.229 197,270 0.2181 -3.11%
2021-06-30 0 0.225 0.217 0.225 0.206 0.233 1,078,080 234,796 0.2178 0.225 0.217 0.225 0.206 0.233 1,078,080 0.2178 -4.26%
2021-06-29 0 0.235 0.220 0.235 0.220 0.238 1,262,840 287,151 0.2274 0.235 0.220 0.235 0.220 0.238 1,262,840 0.2274 0.00%
2021-06-28 0 0.235 0.230 0.235 0.206 0.280 5,248,030 1,217,847 0.2321 0.235 0.230 0.235 0.206 0.280 5,248,030 0.2321 9.30%
2021-06-25 0 0.215 0.211 0.219 0.205 0.295 18,406,575 4,539,936 0.2466 0.215 0.211 0.219 0.205 0.295 18,406,575 0.2466 5.91%
2021-06-24 0 0.203 0.182 0.203 0.175 0.204 2,855,600 530,064 0.1856 0.203 0.182 0.203 0.175 0.204 2,855,600 0.1856 13.41%
2021-06-23 0 0.179 0.166 0.179 0.166 0.180 32,900 5,568 0.1692 0.179 0.166 0.179 0.166 0.180 32,900 0.1692 6.55%
2021-06-22 0 0.168 0.155 0.170 0.168 0.187 465,620 79,250 0.1702 0.168 0.155 0.170 0.168 0.187 465,620 0.1702 -4.00%
2021-06-21 0 0.175 0.151 0.175 0.151 0.175 1,071,000 185,897 0.1736 0.175 0.151 0.175 0.151 0.175 1,071,000 0.1736 0.00%
2021-06-18 0 0.175 0.160 0.180 0.148 0.175 1,457,000 228,440 0.1568 0.175 0.160 0.180 0.148 0.175 1,457,000 0.1568 -0.57%
2021-06-17 0 0.176 0.166 0.180 - - 0 0 - 0.176 0.166 0.180 - - 0 - 0.00%
2021-06-16 0 0.176 0.176 0.187 0.176 0.190 344,000 63,936 0.1859 0.176 0.176 0.187 0.176 0.190 344,000 0.1859 -4.35%
2021-06-15 0 0.184 0.180 0.184 0.175 0.188 2,064,360 376,373 0.1823 0.184 0.180 0.184 0.175 0.188 2,064,360 0.1823 3.37%
2021-06-11 0 0.178 0.172 0.178 0.170 0.199 2,139,405 382,248 0.1787 0.178 0.172 0.178 0.170 0.199 2,139,405 0.1787 11.25%
2021-06-10 0 0.160 0.155 0.160 0.145 0.160 438,760 67,956 0.1549 0.160 0.155 0.160 0.145 0.160 438,760 0.1549 1.91%
2021-06-09 0 0.157 0.144 0.157 0.147 0.157 44,850 6,724 0.1499 0.157 0.144 0.157 0.147 0.157 44,850 0.1499 0.00%
2021-06-08 0 0.157 0.143 0.157 0.156 0.158 464,240 73,280 0.1578 0.157 0.143 0.157 0.156 0.158 464,240 0.1578 0.64%
2021-06-07 0 0.156 0.153 0.157 0.152 0.158 360,000 55,320 0.1537 0.156 0.153 0.157 0.152 0.158 360,000 0.1537 -1.27%
2021-06-04 0 0.158 0.144 0.158 0.150 0.158 336,000 52,768 0.1570 0.158 0.144 0.158 0.150 0.158 336,000 0.1570 0.64%
2021-06-03 0 0.157 0.140 0.157 0.156 0.157 794,520 123,919 0.1560 0.157 0.140 0.157 0.156 0.157 794,520 0.1560 0.64%
2021-06-02 0 0.156 0.136 0.156 0.155 0.156 40,000 6,208 0.1552 0.156 0.136 0.156 0.155 0.156 40,000 0.1552 1.96%
2021-06-01 0 0.153 0.138 0.154 0.148 0.154 641,600 97,405 0.1518 0.153 0.138 0.154 0.148 0.154 641,600 0.1518 2.00%
2021-05-31 0 0.150 0.136 0.150 - - 105 13 0.1238 0.150 0.136 0.150 - - 105 0.1238 0.00%
2021-05-28 0 0.150 0.142 0.150 0.142 0.151 464,000 68,800 0.1483 0.150 0.142 0.150 0.142 0.151 464,000 0.1483 4.17%
2021-05-27 0 0.144 0.140 0.148 0.143 0.146 386,700 55,833 0.1444 0.144 0.140 0.148 0.143 0.146 386,700 0.1444 1.41%
2021-05-26 0 0.142 0.144 0.145 0.133 0.154 1,280,590 187,239 0.1462 0.142 0.144 0.145 0.133 0.154 1,280,590 0.1462 -1.39%
2021-05-25 0 0.144 0.133 0.144 0.132 0.144 528,000 70,032 0.1326 0.144 0.133 0.144 0.132 0.144 528,000 0.1326 10.77%
2021-05-24 0 0.130 0.125 0.138 0.130 0.130 32,735 4,248 0.1298 0.130 0.125 0.138 0.130 0.130 32,735 0.1298 -5.80%
2021-05-21 0 0.138 0.132 0.140 0.132 0.138 304,000 41,144 0.1353 0.138 0.132 0.140 0.132 0.138 304,000 0.1353 2.22%
2021-05-20 0 0.135 0.132 0.136 0.126 0.145 751,100 104,893 0.1397 0.135 0.132 0.136 0.126 0.145 751,100 0.1397 0.00%
2021-05-18 0 0.135 0.132 0.136 0.136 0.136 37,030 4,860 0.1312 0.135 0.132 0.136 0.136 0.136 37,030 0.1312 -0.74%
2021-05-17 0 0.136 0.130 0.137 0.139 0.139 48,000 6,672 0.1390 0.136 0.130 0.137 0.139 0.139 48,000 0.1390 3.03%
2021-05-14 0 0.132 0.132 0.142 0.126 0.132 200,000 25,720 0.1286 0.132 0.132 0.142 0.126 0.132 200,000 0.1286 -5.04%
2021-05-13 0 0.139 0.139 0.143 0.136 0.136 80,150 10,898 0.1360 0.139 0.139 0.143 0.136 0.136 80,150 0.1360 2.21%
2021-05-12 0 0.136 0.136 0.142 0.130 0.135 276,000 36,476 0.1322 0.136 0.136 0.142 0.130 0.135 276,000 0.1322 -4.23%
2021-05-11 0 0.142 0.130 0.142 0.142 0.142 88,000 12,496 0.1420 0.142 0.130 0.142 0.142 0.142 88,000 0.1420 0.00%
2021-05-10 0 0.142 0.130 0.142 0.122 0.143 256,030 35,499 0.1387 0.142 0.130 0.142 0.122 0.143 256,030 0.1387 3.65%
2021-05-07 0 0.137 0.137 0.142 0.132 0.141 240,150 32,163 0.1339 0.137 0.137 0.142 0.132 0.141 240,150 0.1339 1.48%
2021-05-06 0 0.135 0.135 0.140 0.131 0.140 41,840 5,519 0.1319 0.135 0.135 0.140 0.131 0.140 41,840 0.1319 -1.46%
2021-05-05 0 0.137 0.137 0.145 0.135 0.147 456,000 63,352 0.1389 0.137 0.137 0.145 0.135 0.147 456,000 0.1389 5.38%
2021-05-04 0 0.130 0.130 0.135 0.130 0.138 330,000 43,976 0.1333 0.130 0.130 0.135 0.130 0.138 330,000 0.1333 -9.09%
2021-05-03 0 0.143 0.135 0.145 0.136 0.145 492,000 67,176 0.1365 0.143 0.135 0.145 0.136 0.145 492,000 0.1365 -2.05%
2021-04-30 0 0.146 0.141 0.144 0.138 0.152 336,000 47,632 0.1418 0.146 0.141 0.144 0.138 0.152 336,000 0.1418 5.04%
2021-04-29 0 0.139 0.138 0.149 0.139 0.155 506,000 72,088 0.1425 0.139 0.138 0.149 0.139 0.155 506,000 0.1425 -4.79%
2021-04-28 0 0.146 0.136 0.155 0.146 0.158 149,545 22,573 0.1509 0.146 0.136 0.155 0.146 0.158 149,545 0.1509 -3.95%
2021-04-27 0 0.152 0.146 0.154 0.129 0.180 10,712,000 1,563,312 0.1459 0.152 0.146 0.154 0.129 0.180 10,712,000 0.1459 12.59%
2021-04-26 0 0.135 0.128 0.135 0.128 0.140 1,724,000 224,328 0.1301 0.135 0.128 0.135 0.128 0.140 1,724,000 0.1301 1.50%
2021-04-23 0 0.133 0.132 0.133 0.127 0.154 10,683,300 1,452,799 0.1360 0.133 0.132 0.133 0.127 0.154 10,683,300 0.1360 5.56%
2021-04-22 0 0.126 0.126 0.129 0.126 0.135 904,210 116,832 0.1292 0.126 0.126 0.129 0.126 0.135 904,210 0.1292 0.80%
2021-04-21 0 0.125 0.123 0.125 0.115 0.133 8,848,000 1,072,624 0.1212 0.125 0.123 0.125 0.115 0.133 8,848,000 0.1212 0.00%
2021-04-20 0 0.125 0.125 0.127 0.116 0.138 15,048,000 1,845,960 0.1227 0.125 0.125 0.127 0.116 0.138 15,048,000 0.1227 -6.02%
2021-04-19 0 0.133 0.128 0.133 0.120 0.140 6,457,000 819,061 0.1268 0.133 0.128 0.133 0.120 0.140 6,457,000 0.1268 -8.28%
2021-04-16 0 0.145 0.145 0.150 0.133 0.153 3,021,667 432,712 0.1432 0.145 0.145 0.150 0.133 0.153 3,021,667 0.1432 11.54%
2021-04-15 0 0.130 0.129 0.131 0.129 0.136 1,140,105 151,484 0.1329 0.130 0.129 0.131 0.129 0.136 1,140,105 0.1329 -3.70%
2021-04-14 0 0.135 0.132 0.135 0.114 0.178 18,984,000 2,590,088 0.1364 0.135 0.132 0.135 0.114 0.178 18,984,000 0.1364 -25.00%
2021-04-13 0 0.180 0.172 0.180 0.131 0.210 2,518,880 419,516 0.1665 0.180 0.172 0.180 0.131 0.210 2,518,880 0.1665 35.34%
2021-04-12 0 0.133 0.133 0.165 0.129 0.129 8,000 1,032 0.1290 0.133 0.133 0.165 0.129 0.129 8,000 0.1290 2.31%
2021-04-09 0 0.130 0.129 0.130 0.123 0.139 497,800 66,767 0.1341 0.130 0.129 0.130 0.123 0.139 497,800 0.1341 -5.11%
2021-04-08 0 0.137 0.131 - 0.100 0.177 268,700 44,903 0.1671 0.137 0.131 - 0.100 0.177 268,700 0.1671 -22.60%
2021-04-07 0 0.177 0.177 0.183 0.171 0.190 976,760 172,689 0.1768 0.177 0.177 0.183 0.171 0.190 976,760 0.1768 -9.23%
2021-04-01 0 0.195 0.190 - 0.187 0.220 546,600 108,154 0.1979 0.195 0.190 - 0.187 0.220 546,600 0.1979 -8.02%
2021-03-31 0 0.212 0.202 0.230 0.201 0.212 293,240 61,754 0.2106 0.212 0.202 0.230 0.201 0.212 293,240 0.2106 0.00%
2021-03-30 0 0.212 0.208 0.234 0.211 0.234 358,450 76,587 0.2137 0.212 0.208 0.234 0.211 0.234 358,450 0.2137 1.92%
2021-03-29 0 0.208 0.208 0.225 0.208 0.230 168,000 36,936 0.2199 0.208 0.208 0.225 0.208 0.230 168,000 0.2199 -9.57%
2021-03-26 0 0.230 - 0.230 0.230 0.238 44,000 10,128 0.2302 0.230 - 0.230 0.230 0.238 44,000 0.2302 -3.36%
2021-03-25 0 0.238 0.222 0.238 0.234 0.238 1,400,060 331,164 0.2365 0.238 0.222 0.238 0.234 0.238 1,400,060 0.2365 0.85%
2021-03-24 0 0.236 0.222 0.248 0.220 0.236 1,400,300 327,549 0.2339 0.236 0.222 0.248 0.220 0.236 1,400,300 0.2339 -0.84%
2021-03-23 0 0.238 0.220 0.244 0.243 0.243 48,000 11,664 0.2430 0.238 0.220 0.244 0.243 0.243 48,000 0.2430 -4.80%
2021-03-22 0 0.250 0.240 0.260 0.240 0.250 112,100 27,143 0.2421 0.250 0.240 0.260 0.240 0.250 112,100 0.2421 6.84%
2021-03-19 0 0.234 0.234 0.250 0.230 0.265 1,461,400 371,660 0.2543 0.234 0.234 0.250 0.230 0.265 1,461,400 0.2543 -10.00%
2021-03-18 0 0.260 0.245 0.265 0.250 0.265 120,000 30,920 0.2577 0.260 0.245 0.265 0.250 0.265 120,000 0.2577 7.44%
2021-03-17 0 0.242 0.242 0.270 0.218 0.242 621,280 144,350 0.2323 0.242 0.242 0.270 0.218 0.242 621,280 0.2323 2.54%
2021-03-16 0 0.236 0.237 0.240 0.232 0.235 48,000 11,232 0.2340 0.236 0.237 0.240 0.232 0.235 48,000 0.2340 -1.67%
2021-03-15 0 0.240 0.232 0.250 0.231 0.240 130,520 31,213 0.2391 0.240 0.232 0.250 0.231 0.240 130,520 0.2391 0.00%
2021-03-12 0 0.240 0.240 0.250 0.240 0.249 461,535 111,140 0.2408 0.240 0.240 0.250 0.240 0.249 461,535 0.2408 -4.00%
2021-03-11 0 0.250 0.245 0.250 0.250 0.265 440,000 113,360 0.2576 0.250 0.245 0.250 0.250 0.265 440,000 0.2576 -3.85%
2021-03-10 0 0.260 0.255 0.260 0.255 0.270 260,960 67,823 0.2599 0.260 0.255 0.260 0.255 0.270 260,960 0.2599 -1.89%
2021-03-09 0 0.265 0.265 0.270 0.240 0.265 456,810 117,314 0.2568 0.265 0.265 0.270 0.240 0.265 456,810 0.2568 1.92%
2021-03-08 0 0.260 0.250 0.260 0.250 0.290 2,280,000 626,520 0.2748 0.260 0.250 0.260 0.250 0.290 2,280,000 0.2748 0.00%
2021-03-05 0 0.260 0.245 0.260 0.250 0.340 4,260,180 1,233,490 0.2895 0.260 0.245 0.260 0.250 0.340 4,260,180 0.2895 -18.75%
2021-03-04 0 0.320 0.320 0.330 0.310 0.380 10,722,340 3,684,738 0.3437 0.320 0.320 0.330 0.310 0.380 10,722,340 0.3437 6.67%
2021-03-03 0 0.300 0.300 0.305 0.255 0.350 20,975,340 6,371,401 0.3038 0.300 0.300 0.305 0.255 0.350 20,975,340 0.3038 20.00%
2021-03-02 0 0.250 0.250 0.260 0.182 0.290 19,762,955 4,817,661 0.2438 0.250 0.250 0.260 0.182 0.290 19,762,955 0.2438 40.45%
2021-03-01 0 0.178 0.172 0.180 0.172 0.183 330,090 56,910 0.1724 0.178 0.172 0.180 0.172 0.183 330,090 0.1724 4.71%
2021-02-26 0 0.170 0.170 0.176 0.159 0.188 352,200 60,468 0.1717 0.170 0.170 0.176 0.159 0.188 352,200 0.1717 3.66%
2021-02-25 0 0.164 0.164 0.179 0.156 0.183 1,344,900 243,046 0.1807 0.164 0.164 0.179 0.156 0.183 1,344,900 0.1807 -8.89%
2021-02-24 0 0.180 0.180 0.182 0.176 0.182 1,253,200 222,585 0.1776 0.180 0.180 0.182 0.176 0.182 1,253,200 0.1776 2.86%
2021-02-23 0 0.175 0.155 0.175 - - 2,400 359 0.1496 0.175 0.155 0.175 - - 2,400 0.1496 0.00%
2021-02-22 0 0.175 0.160 0.185 0.174 0.176 1,341,480 234,976 0.1752 0.175 0.160 0.185 0.174 0.176 1,341,480 0.1752 0.00%
2021-02-19 0 0.175 0.157 0.175 0.157 0.189 550,400 95,928 0.1743 0.175 0.157 0.175 0.157 0.189 550,400 0.1743 -0.57%
2021-02-18 0 0.176 0.160 0.176 0.170 0.179 1,505,790 261,100 0.1734 0.176 0.160 0.176 0.170 0.179 1,505,790 0.1734 3.53%
2021-02-17 0 0.170 0.165 0.173 0.162 0.175 3,975,030 681,295 0.1714 0.170 0.165 0.173 0.162 0.175 3,975,030 0.1714 4.94%
2021-02-16 0 0.162 0.162 0.168 0.119 0.164 2,038,770 308,297 0.1512 0.162 0.162 0.168 0.119 0.164 2,038,770 0.1512 20.00%
2021-02-11 0 0.135 0.115 0.138 - - 1,020 112 0.1098 0.135 0.115 0.138 - - 1,020 0.1098 0.00%
2021-02-10 0 0.135 0.135 0.138 0.134 0.135 742,310 99,488 0.1340 0.135 0.135 0.138 0.134 0.135 742,310 0.1340 2.27%
2021-02-09 0 0.132 0.114 0.136 - - 3,030 333 0.1099 0.132 0.114 0.136 - - 3,030 0.1099 0.00%
2021-02-08 0 0.132 0.114 0.135 0.130 0.139 1,143,400 152,333 0.1332 0.132 0.114 0.135 0.130 0.139 1,143,400 0.1332 3.12%
2021-02-05 0 0.128 0.128 0.132 - - 4,245 516 0.1216 0.128 0.128 0.132 - - 4,245 0.1216 2.40%
2021-02-04 0 0.125 0.123 0.125 0.121 0.138 1,181,860 157,220 0.1330 0.125 0.123 0.125 0.121 0.138 1,181,860 0.1330 -3.85%
2021-02-03 0 0.130 0.130 0.135 0.099 0.130 3,872,360 426,391 0.1101 0.130 0.130 0.135 0.099 0.130 3,872,360 0.1101 22.64%
2021-02-02 0 0.106 0.105 0.113 - - 660 66 0.1000 0.106 0.105 0.113 - - 660 0.1000 0.00%
2021-02-01 0 0.106 0.106 0.111 0.104 0.116 337,400 35,620 0.1056 0.106 0.106 0.111 0.104 0.116 337,400 0.1056 -3.64%
2021-01-29 0 0.110 0.104 0.110 0.111 0.113 361,500 40,613 0.1123 0.110 0.104 0.110 0.111 0.113 361,500 0.1123 -2.65%
2021-01-28 0 0.113 0.113 0.120 0.113 0.113 51,990 5,805 0.1117 0.113 0.113 0.120 0.113 0.113 51,990 0.1117 0.00%
2021-01-27 0 0.113 0.112 0.113 0.110 0.113 134,040 14,785 0.1103 0.113 0.112 0.113 0.110 0.113 134,040 0.1103 -0.88%
2021-01-26 0 0.114 0.114 0.123 0.114 0.114 14,405 1,614 0.1120 0.114 0.114 0.123 0.114 0.114 14,405 0.1120 -7.32%
2021-01-25 0 0.123 0.114 0.123 0.112 0.123 27,700 3,190 0.1152 0.123 0.114 0.123 0.112 0.123 27,700 0.1152 0.00%
2021-01-22 0 0.123 0.123 0.128 0.112 0.123 240,270 27,565 0.1147 0.123 0.123 0.128 0.112 0.123 240,270 0.1147 2.50%
2021-01-21 0 0.120 0.112 0.120 0.111 0.127 43,400 5,147 0.1186 0.120 0.112 0.120 0.111 0.127 43,400 0.1186 9.09%
2021-01-20 0 0.110 0.110 0.120 0.105 0.110 131,760 14,016 0.1064 0.110 0.110 0.120 0.105 0.110 131,760 0.1064 0.00%
2021-01-19 0 0.110 0.104 0.120 - - 1,845 184 0.0997 0.110 0.104 0.120 - - 1,845 0.0997 0.00%
2021-01-18 0 0.110 0.104 0.119 0.110 0.110 8,000 880 0.1100 0.110 0.104 0.119 0.110 0.110 8,000 0.1100 0.00%
2021-01-15 0 0.110 0.110 0.118 0.110 0.110 12,700 1,350 0.1063 0.110 0.110 0.118 0.110 0.110 12,700 0.1063 0.00%
2021-01-14 0 0.110 0.107 0.119 - - 0 0 - 0.110 0.107 0.119 - - 0 - 0.00%
2021-01-13 0 0.110 0.107 0.119 0.110 0.110 40,400 4,381 0.1084 0.110 0.107 0.119 0.110 0.110 40,400 0.1084 0.00%
2021-01-12 0 0.110 0.110 0.119 - - 5,000 530 0.1060 0.110 0.110 0.119 - - 5,000 0.1060 0.00%
2021-01-11 0 0.110 0.109 0.121 0.110 0.110 32,200 3,482 0.1081 0.110 0.109 0.121 0.110 0.110 32,200 0.1081 1.85%
2021-01-08 0 0.108 0.107 0.120 0.108 0.108 10,700 1,131 0.1057 0.108 0.107 0.120 0.108 0.108 10,700 0.1057 -3.57%
2021-01-07 0 0.112 0.110 0.123 0.112 0.112 25,600 2,856 0.1116 0.112 0.110 0.123 0.112 0.112 25,600 0.1116 0.00%
2021-01-06 0 0.112 0.111 0.127 0.110 0.123 164,000 18,588 0.1133 0.112 0.111 0.127 0.110 0.123 164,000 0.1133 0.90%
2021-01-05 0 0.111 0.110 0.120 0.110 0.111 42,000 4,626 0.1101 0.111 0.110 0.120 0.110 0.111 42,000 0.1101 0.00%
2021-01-04 0 0.111 0.110 0.120 0.111 0.111 21,260 2,328 0.1095 0.111 0.110 0.120 0.111 0.111 21,260 0.1095 -7.50%
2020-12-31 0 0.120 0.111 0.130 - - 0 0 - 0.120 0.111 0.130 - - 0 - 0.00%
2020-12-30 0 0.120 0.111 0.123 0.120 0.121 296,610 35,633 0.1201 0.120 0.111 0.123 0.120 0.121 296,610 0.1201 0.00%
2020-12-29 0 0.120 0.111 0.123 - - 30 3 0.1000 0.120 0.111 0.123 - - 30 0.1000 -2.44%
2020-12-28 0 0.123 0.111 0.127 0.114 0.125 407,230 48,293 0.1186 0.123 0.111 0.127 0.114 0.125 407,230 0.1186 7.89%
2020-12-24 0 0.114 0.113 0.126 0.114 0.114 10,000 1,132 0.1132 0.114 0.113 0.126 0.114 0.114 10,000 0.1132 -0.87%
2020-12-23 0 0.115 0.115 0.127 0.113 0.120 312,360 37,015 0.1185 0.115 0.115 0.127 0.113 0.120 312,360 0.1185 -4.17%
2020-12-22 0 0.120 0.120 0.122 0.120 0.120 48,000 5,760 0.1200 0.120 0.120 0.122 0.120 0.120 48,000 0.1200 -2.44%
2020-12-21 0 0.123 0.116 0.123 0.110 0.124 95,580 11,170 0.1169 0.123 0.116 0.123 0.110 0.124 95,580 0.1169 6.03%
2020-12-18 0 0.116 0.116 0.120 0.115 0.115 30,830 3,511 0.1139 0.116 0.116 0.120 0.115 0.115 30,830 0.1139 0.87%
2020-12-17 0 0.115 0.115 0.120 0.115 0.115 70,600 8,053 0.1141 0.115 0.115 0.120 0.115 0.115 70,600 0.1141 3.60%
2020-12-16 0 0.111 0.111 0.118 0.110 0.124 376,800 43,386 0.1151 0.111 0.111 0.118 0.110 0.124 376,800 0.1151 -0.89%
2020-12-15 0 0.112 0.112 0.124 0.112 0.112 19,090 2,125 0.1113 0.112 0.112 0.124 0.112 0.112 19,090 0.1113 0.90%
2020-12-14 0 0.111 0.111 0.114 0.110 0.110 27,800 2,941 0.1058 0.111 0.111 0.114 0.110 0.110 27,800 0.1058 0.91%
2020-12-11 0 0.110 0.109 0.126 0.110 0.110 2,562,000 281,810 0.1100 0.110 0.109 0.126 0.110 0.110 2,562,000 0.1100 -2.65%
2020-12-10 0 0.113 0.109 0.124 0.106 0.127 2,384,600 282,558 0.1185 0.113 0.109 0.124 0.106 0.127 2,384,600 0.1185 0.89%
2020-12-09 0 0.112 0.111 0.124 0.103 0.134 1,838,010 224,686 0.1222 0.112 0.111 0.124 0.103 0.134 1,838,010 0.1222 6.67%
2020-12-08 0 0.105 0.105 0.108 0.105 0.105 135,240 14,127 0.1045 0.105 0.105 0.108 0.105 0.105 135,240 0.1045 0.96%
2020-12-07 0 0.104 0.104 0.108 0.104 0.104 758,000 78,808 0.1040 0.104 0.104 0.108 0.104 0.104 758,000 0.1040 0.97%
2020-12-04 0 0.103 0.103 0.110 0.103 0.103 208,180 21,440 0.1030 0.103 0.103 0.110 0.103 0.103 208,180 0.1030 0.98%
2020-12-03 0 0.102 0.102 0.104 0.102 0.102 156,450 15,913 0.1017 0.102 0.102 0.104 0.102 0.102 156,450 0.1017 -0.97%
2020-12-02 0 0.103 0.103 0.114 0.099 0.099 42,180 4,155 0.0985 0.103 0.103 0.114 0.099 0.099 42,180 0.0985 0.00%
2020-12-01 0 0.103 0.103 0.114 0.103 0.103 50,080 5,145 0.1027 0.103 0.103 0.114 0.103 0.103 50,080 0.1027 0.00%
2020-11-30 0 0.103 0.103 0.115 0.103 0.103 160,000 16,480 0.1030 0.103 0.103 0.115 0.103 0.103 160,000 0.1030 -5.50%
2020-11-27 0 0.109 0.109 0.121 0.109 0.110 261,000 28,504 0.1092 0.109 0.109 0.121 0.109 0.110 261,000 0.1092 -4.39%
2020-11-26 0 0.114 0.109 0.114 0.109 0.124 1,138,000 132,536 0.1165 0.114 0.109 0.114 0.109 0.124 1,138,000 0.1165 8.57%
2020-11-25 0 0.105 0.105 0.108 0.101 0.114 1,308,810 143,045 0.1093 0.105 0.105 0.108 0.101 0.114 1,308,810 0.1093 2.94%
2020-11-24 0 0.102 0.102 0.115 0.102 0.117 763,040 83,046 0.1088 0.102 0.102 0.115 0.102 0.117 763,040 0.1088 -1.92%
2020-11-23 0 0.104 0.104 0.114 0.087 0.140 10,875,060 1,273,846 0.1171 0.104 0.104 0.114 0.087 0.140 10,875,060 0.1171 0.97%
2020-11-20 0 0.103 0.103 0.117 0.100 0.116 760,620 83,546 0.1098 0.103 0.103 0.117 0.100 0.116 760,620 0.1098 -6.36%
2020-11-19 0 0.110 0.106 0.110 - - 1,080 104 0.0963 0.110 0.106 0.110 - - 1,080 0.0963 0.00%
2020-11-18 0 0.110 0.100 0.105 0.094 0.116 216,000 23,896 0.1106 0.110 0.100 0.105 0.094 0.116 216,000 0.1106 10.00%
2020-11-17 0 0.100 0.100 0.115 0.087 0.140 13,131,570 1,489,232 0.1134 0.100 0.100 0.115 0.087 0.140 13,131,570 0.1134 5.26%
2020-11-16 0 0.095 0.095 0.105 0.093 0.105 709,340 71,904 0.1014 0.095 0.095 0.105 0.093 0.105 709,340 0.1014 -5.00%
2020-11-13 0 0.100 0.098 0.100 - - 0 0 - 0.100 0.098 0.100 - - 0 - 0.00%
2020-11-12 0 0.100 0.100 0.110 0.100 0.100 224,000 22,400 0.1000 0.100 0.100 0.110 0.100 0.100 224,000 0.1000 2.04%
2020-11-11 0 0.098 0.097 0.100 0.098 0.098 172,000 16,824 0.0978 0.098 0.097 0.100 0.098 0.098 172,000 0.0978 -4.85%
2020-11-10 0 0.103 0.100 0.103 - - 3,660 347 0.0948 0.103 0.100 0.103 - - 3,660 0.0948 0.00%
2020-11-09 0 0.103 0.103 0.120 0.103 0.104 605,445 62,309 0.1029 0.103 0.103 0.120 0.103 0.104 605,445 0.1029 0.00%
2020-11-06 0 0.103 0.103 0.118 - - 1,000 95 0.0950 0.103 0.103 0.118 - - 1,000 0.0950 0.00%
2020-11-05 0 0.103 0.103 0.124 0.102 0.102 22,040 2,220 0.1007 0.103 0.103 0.124 0.102 0.102 22,040 0.1007 -6.36%
2020-11-04 0 0.110 0.106 0.112 0.109 0.120 1,354,340 158,126 0.1168 0.110 0.106 0.112 0.109 0.120 1,354,340 0.1168 4.76%
2020-11-03 0 0.105 0.100 0.119 0.099 0.105 758,840 75,735 0.0998 0.105 0.100 0.119 0.099 0.105 758,840 0.0998 22.09%
2020-11-02 0 0.086 0.084 0.099 - - 200 16 0.0800 0.086 0.084 0.099 - - 200 0.0800 0.00%
2020-10-30 0 0.086 0.086 0.099 - - 300 24 0.0800 0.086 0.086 0.099 - - 300 0.0800 0.00%
2020-10-29 0 0.086 0.085 0.090 0.086 0.086 16,000 1,376 0.0860 0.086 0.085 0.090 0.086 0.086 16,000 0.0860 -4.44%
2020-10-28 0 0.090 0.085 0.099 - - 690 57 0.0826 0.090 0.085 0.099 - - 690 0.0826 0.00%
2020-10-27 0 0.090 0.086 0.095 0.090 0.090 80,060 7,204 0.0900 0.090 0.086 0.095 0.090 0.090 80,060 0.0900 0.00%
2020-10-23 0 0.090 0.083 0.091 - - 4,150 319 0.0769 0.090 0.083 0.091 - - 4,150 0.0769 0.00%
2020-10-22 0 0.090 0.087 0.093 0.090 0.090 88,000 7,920 0.0900 0.090 0.087 0.093 0.090 0.090 88,000 0.0900 0.00%
2020-10-21 0 0.090 0.090 0.093 0.090 0.090 688,540 61,959 0.0900 0.090 0.090 0.093 0.090 0.090 688,540 0.0900 0.00%
2020-10-20 0 0.090 0.090 0.095 0.090 0.090 72,000 6,438 0.0894 0.090 0.090 0.095 0.090 0.090 72,000 0.0894 -1.10%
2020-10-19 0 0.091 0.080 0.096 - - 0 0 - 0.091 0.080 0.096 - - 0 - 0.00%
2020-10-16 0 0.091 0.091 0.096 0.091 0.091 80,000 7,280 0.0910 0.091 0.091 0.096 0.091 0.091 80,000 0.0910 1.11%
2020-10-15 0 0.090 0.083 0.093 - - 0 0 - 0.090 0.083 0.093 - - 0 - 0.00%
2020-10-14 0 0.090 0.090 0.094 0.090 0.090 8,000 720 0.0900 0.090 0.090 0.094 0.090 0.090 8,000 0.0900 0.00%
2020-10-12 0 0.090 0.090 0.091 0.090 0.090 81,080 7,291 0.0899 0.090 0.090 0.091 0.090 0.090 81,080 0.0899 2.27%
2020-10-09 0 0.088 0.088 0.090 0.085 0.091 145,000 12,569 0.0867 0.088 0.088 0.090 0.085 0.091 145,000 0.0867 -2.22%
2020-10-08 0 0.090 0.090 0.097 0.090 0.093 158,000 14,446 0.0914 0.090 0.090 0.097 0.090 0.093 158,000 0.0914 -11.76%
2020-10-07 0 0.102 0.092 0.102 0.100 0.105 71,430 7,206 0.1009 0.102 0.092 0.102 0.100 0.105 71,430 0.1009 7.37%
2020-10-06 0 0.095 0.095 0.097 0.095 0.095 144,000 13,680 0.0950 0.095 0.095 0.097 0.095 0.095 144,000 0.0950 0.00%
2020-10-05 0 0.095 0.090 0.095 0.090 0.100 24,000 2,280 0.0950 0.095 0.090 0.095 0.090 0.100 24,000 0.0950 1.06%
2020-09-30 0 0.094 0.094 0.100 0.091 0.093 237,000 22,024 0.0929 0.094 0.094 0.100 0.091 0.093 237,000 0.0929 1.08%
2020-09-29 0 0.093 0.090 0.100 0.093 0.093 72,000 6,696 0.0930 0.093 0.090 0.100 0.093 0.093 72,000 0.0930 0.00%
2020-09-28 0 0.093 0.093 0.094 - - 0 0 - 0.093 0.093 0.094 - - 0 - 1.09%
2020-09-25 0 0.092 0.092 0.100 0.092 0.095 125,600 11,767 0.0937 0.092 0.092 0.100 0.092 0.095 125,600 0.0937 -1.08%
2020-09-24 0 0.093 0.093 0.095 0.093 0.093 42,800 3,972 0.0928 0.093 0.093 0.095 0.093 0.093 42,800 0.0928 -2.11%
2020-09-23 0 0.095 0.095 0.100 0.092 0.092 104,120 9,578 0.0920 0.095 0.095 0.100 0.092 0.092 104,120 0.0920 -5.00%
2020-09-22 0 0.100 0.096 0.100 0.096 0.100 34,030 3,318 0.0975 0.100 0.096 0.100 0.096 0.100 34,030 0.0975 0.00%
2020-09-21 0 0.100 0.096 0.105 0.100 0.100 480,000 48,000 0.1000 0.100 0.096 0.105 0.100 0.100 480,000 0.1000 1.01%
2020-09-18 0 0.099 0.096 0.105 - - 0 0 - 0.099 0.096 0.105 - - 0 - 0.00%
2020-09-17 0 0.099 0.099 0.105 0.099 0.105 336,000 33,392 0.0994 0.099 0.099 0.105 0.099 0.105 336,000 0.0994 -1.00%
2020-09-16 0 0.100 0.100 0.105 0.100 0.100 1,456,000 145,600 0.1000 0.100 0.100 0.105 0.100 0.100 1,456,000 0.1000 -7.41%
2020-09-15 0 0.108 0.100 0.108 0.106 0.108 24,000 2,576 0.1073 0.108 0.100 0.108 0.106 0.108 24,000 0.1073 9.09%
2020-09-14 0 0.099 0.098 0.106 0.096 0.102 681,000 69,235 0.1017 0.099 0.098 0.106 0.096 0.102 681,000 0.1017 -2.94%
2020-09-11 0 0.102 0.102 0.104 0.102 0.102 56,000 5,712 0.1020 0.102 0.102 0.104 0.102 0.102 56,000 0.1020 0.99%
2020-09-10 0 0.101 0.101 0.103 0.100 0.103 680,120 68,171 0.1002 0.101 0.101 0.103 0.100 0.103 680,120 0.1002 -8.18%
2020-09-09 0 0.110 0.102 0.110 - - 0 0 - 0.110 0.102 0.110 - - 0 - 0.00%
2020-09-08 0 0.110 0.103 0.110 0.110 0.110 8,360 915 0.1094 0.110 0.103 0.110 0.110 0.110 8,360 0.1094 0.00%
2020-09-07 0 0.110 0.105 0.110 0.102 0.112 110,805 11,447 0.1033 0.110 0.105 0.110 0.102 0.112 110,805 0.1033 6.80%
2020-09-04 0 0.103 0.103 0.114 0.102 0.105 620,360 64,014 0.1032 0.103 0.103 0.114 0.102 0.105 620,360 0.1032 -1.90%
2020-09-03 0 0.105 0.102 0.105 0.102 0.106 259,890 27,221 0.1047 0.105 0.102 0.105 0.102 0.106 259,890 0.1047 0.00%
2020-09-02 0 0.105 0.102 0.115 0.100 0.105 2,088,000 213,160 0.1021 0.105 0.102 0.115 0.100 0.105 2,088,000 0.1021 0.00%
2020-09-01 0 0.105 0.105 0.110 - - 630 63 0.1000 0.105 0.105 0.110 - - 630 0.1000 0.00%
2020-08-31 0 0.105 0.104 0.115 - - 540 51 0.0944 0.105 0.104 0.115 - - 540 0.0944 0.00%
2020-08-28 0 0.105 0.105 0.108 0.105 0.105 26,100 2,667 0.1022 0.105 0.105 0.108 0.105 0.105 26,100 0.1022 -2.78%
2020-08-27 0 0.108 0.105 0.115 0.104 0.108 506,430 54,587 0.1078 0.108 0.105 0.115 0.104 0.108 506,430 0.1078 4.85%
2020-08-26 0 0.103 0.103 0.108 0.100 0.107 1,286,000 131,238 0.1021 0.103 0.103 0.108 0.100 0.107 1,286,000 0.1021 -6.36%
2020-08-25 0 0.110 0.108 0.117 0.110 0.112 312,000 34,576 0.1108 0.110 0.108 0.117 0.110 0.112 312,000 0.1108 2.80%
2020-08-24 0 0.107 0.107 0.112 0.105 0.112 543,160 59,559 0.1097 0.107 0.107 0.112 0.105 0.112 543,160 0.1097 -4.46%
2020-08-21 0 0.112 0.112 0.118 0.112 0.113 165,000 18,497 0.1121 0.112 0.112 0.118 0.112 0.113 165,000 0.1121 -5.08%
2020-08-20 0 0.118 0.113 0.118 0.118 0.119 152,000 18,072 0.1189 0.118 0.113 0.118 0.118 0.119 152,000 0.1189 4.42%
2020-08-19 0 0.113 0.112 0.118 0.111 0.113 98,540 11,033 0.1120 0.113 0.112 0.118 0.111 0.113 98,540 0.1120 -5.83%
2020-08-18 0 0.120 0.113 0.120 0.112 0.120 980,230 114,918 0.1172 0.120 0.113 0.120 0.112 0.120 980,230 0.1172 -4.00%
2020-08-17 0 0.125 0.114 0.125 0.112 0.125 680,800 77,327 0.1136 0.125 0.114 0.125 0.112 0.125 680,800 0.1136 7.76%
2020-08-14 0 0.116 0.111 0.124 0.115 0.128 1,363,045 165,360 0.1213 0.116 0.111 0.124 0.115 0.128 1,363,045 0.1213 7.41%
2020-08-13 0 0.108 0.108 0.115 0.106 0.107 129,390 13,704 0.1059 0.108 0.108 0.115 0.106 0.107 129,390 0.1059 -9.24%
2020-08-12 0 0.119 0.107 0.119 0.102 0.120 232,450 26,460 0.1138 0.119 0.107 0.119 0.102 0.120 232,450 0.1138 7.21%
2020-08-11 0 0.111 0.111 0.120 - - 0 0 - 0.111 0.111 0.120 - - 0 - 0.91%
2020-08-10 0 0.110 0.110 0.120 0.109 0.112 492,800 54,472 0.1105 0.110 0.110 0.120 0.109 0.112 492,800 0.1105 1.85%
2020-08-07 0 0.108 0.108 0.110 0.107 0.107 15,000 1,570 0.1047 0.108 0.108 0.110 0.107 0.107 15,000 0.1047 0.00%
2020-08-06 0 0.108 0.108 0.110 - - 510 51 0.1000 0.108 0.108 0.110 - - 510 0.1000 0.00%
2020-08-05 0 0.108 0.108 0.119 0.108 0.120 349,215 41,589 0.1191 0.108 0.108 0.119 0.108 0.120 349,215 0.1191 1.89%
2020-08-04 0 0.106 0.105 0.112 0.104 0.110 43,385 4,554 0.1050 0.106 0.105 0.112 0.104 0.110 43,385 0.1050 -3.64%
2020-08-03 0 0.110 0.110 0.112 0.108 0.108 19,020 1,988 0.1045 0.110 0.110 0.112 0.108 0.108 19,020 0.1045 -1.79%
2020-07-31 0 0.112 0.103 0.122 - - 90 8 0.0889 0.112 0.103 0.122 - - 90 0.0889 0.00%
2020-07-30 0 0.112 0.110 0.122 - - 2,070 216 0.1043 0.112 0.110 0.122 - - 2,070 0.1043 0.00%
2020-07-29 0 0.112 0.104 0.112 0.112 0.112 81,500 9,110 0.1118 0.112 0.104 0.112 0.112 0.112 81,500 0.1118 0.00%
2020-07-28 0 0.112 0.112 0.130 0.112 0.112 12,180 1,347 0.1106 0.112 0.112 0.130 0.112 0.112 12,180 0.1106 -10.40%
2020-07-27 0 0.125 0.122 0.133 0.122 0.125 54,020 6,693 0.1239 0.125 0.122 0.133 0.122 0.125 54,020 0.1239 4.17%
2020-07-24 0 0.120 0.120 0.133 - - 20,000 2,380 0.1190 0.120 0.120 0.133 - - 20,000 0.1190 0.00%
2020-07-23 0 0.120 0.114 0.135 0.120 0.132 121,955 14,720 0.1207 0.120 0.114 0.135 0.120 0.132 121,955 0.1207 -9.09%
2020-07-22 0 0.132 0.118 0.137 0.132 0.132 91,690 12,023 0.1311 0.132 0.118 0.137 0.132 0.132 91,690 0.1311 0.00%
2020-07-21 0 0.132 0.124 0.132 0.123 0.132 2,016,100 261,779 0.1298 0.132 0.124 0.132 0.123 0.132 2,016,100 0.1298 5.60%
2020-07-20 0 0.125 0.117 0.125 0.120 0.125 571,500 70,501 0.1234 0.125 0.117 0.125 0.120 0.125 571,500 0.1234 4.17%
2020-07-17 0 0.120 0.114 0.125 0.120 0.125 544,000 67,680 0.1244 0.120 0.114 0.125 0.120 0.125 544,000 0.1244 0.00%
2020-07-16 0 0.120 0.118 0.120 0.120 0.121 282,000 33,900 0.1202 0.120 0.118 0.120 0.120 0.121 282,000 0.1202 -0.83%
2020-07-15 0 0.121 0.116 0.121 0.110 0.123 824,970 96,302 0.1167 0.121 0.116 0.121 0.110 0.123 824,970 0.1167 11.01%
2020-07-14 0 0.109 0.109 0.117 0.105 0.119 363,660 40,424 0.1112 0.109 0.109 0.117 0.105 0.119 363,660 0.1112 1.87%
2020-07-13 0 0.107 0.107 0.116 0.107 0.116 233,100 25,127 0.1078 0.107 0.107 0.116 0.107 0.116 233,100 0.1078 -7.76%
2020-07-10 0 0.116 0.116 0.120 0.115 0.121 1,125,980 134,801 0.1197 0.116 0.116 0.120 0.115 0.121 1,125,980 0.1197 -3.33%
2020-07-09 0 0.120 0.114 0.120 0.111 0.120 1,103,700 131,442 0.1191 0.120 0.114 0.120 0.111 0.120 1,103,700 0.1191 0.84%
2020-07-08 0 0.119 0.119 0.120 0.110 0.120 95,400 11,162 0.1170 0.119 0.119 0.120 0.110 0.120 95,400 0.1170 7.21%
2020-07-07 0 0.111 0.111 0.115 0.106 0.115 134,460 14,619 0.1087 0.111 0.111 0.115 0.106 0.115 134,460 0.1087 -2.63%
2020-07-06 0 0.114 0.114 0.115 0.104 0.115 575,600 65,132 0.1132 0.114 0.114 0.115 0.104 0.115 575,600 0.1132 3.64%
2020-07-03 0 0.110 0.105 0.113 0.101 0.118 2,090,460 228,765 0.1094 0.110 0.105 0.113 0.101 0.118 2,090,460 0.1094 -7.56%
2020-07-02 0 0.119 0.105 0.114 0.106 0.124 1,402,920 167,739 0.1196 0.119 0.105 0.114 0.106 0.124 1,402,920 0.1196 16.67%
2020-06-30 0 0.102 0.102 0.110 - - 1,000 95 0.0950 0.102 0.102 0.110 - - 1,000 0.0950 0.00%
2020-06-29 0 0.102 0.102 0.104 0.100 0.126 460,000 46,860 0.1019 0.102 0.102 0.104 0.100 0.126 460,000 0.1019 -15.00%
2020-06-26 0 0.120 0.101 0.120 - - 3,000 291 0.0970 0.120 0.101 0.120 - - 3,000 0.0970 0.00%
2020-06-24 0 0.120 0.103 0.120 0.125 0.125 8,540 1,052 0.1232 0.120 0.103 0.120 0.125 0.125 8,540 0.1232 0.00%
2020-06-23 0 0.120 0.110 0.127 0.110 0.133 297,340 37,553 0.1263 0.120 0.110 0.127 0.110 0.133 297,340 0.1263 9.09%
2020-06-22 0 0.110 0.100 0.110 - - 780 70 0.0897 0.110 0.100 0.110 - - 780 0.0897 0.00%
2020-06-19 0 0.110 0.104 0.114 0.100 0.110 83,780 8,877 0.1060 0.110 0.104 0.114 0.100 0.110 83,780 0.1060 -1.79%
2020-06-18 0 0.112 0.112 0.115 0.102 0.115 60,000 6,612 0.1102 0.112 0.112 0.115 0.102 0.115 60,000 0.1102 -6.67%
2020-06-17 0 0.120 0.111 0.127 0.120 0.120 8,000 960 0.1200 0.120 0.111 0.127 0.120 0.120 8,000 0.1200 9.09%
2020-06-16 0 0.110 0.101 0.135 0.102 0.110 181,350 19,377 0.1068 0.110 0.101 0.135 0.102 0.110 181,350 0.1068 -0.90%
2020-06-15 0 0.111 0.110 0.118 0.101 0.111 43,290 4,665 0.1078 0.111 0.110 0.118 0.101 0.111 43,290 0.1078 0.91%
2020-06-12 0 0.110 0.108 0.120 - - 0 0 - 0.110 0.108 0.120 - - 0 - 0.00%
2020-06-11 0 0.110 0.110 0.129 0.110 0.110 128,000 14,080 0.1100 0.110 0.110 0.129 0.110 0.110 128,000 0.1100 3.77%
2020-06-10 0 0.106 0.106 0.130 0.101 0.106 35,000 3,545 0.1013 0.106 0.106 0.130 0.101 0.106 35,000 0.1013 -0.93%
2020-06-09 0 0.107 0.102 0.124 0.100 0.107 164,000 17,432 0.1063 0.107 0.102 0.124 0.100 0.107 164,000 0.1063 7.00%
2020-06-08 0 0.100 0.100 0.105 0.095 0.109 103,590 10,068 0.0972 0.100 0.100 0.105 0.095 0.109 103,590 0.0972 -12.28%
2020-06-05 0 0.114 0.096 0.114 0.093 0.118 90,830 9,858 0.1085 0.114 0.096 0.114 0.093 0.118 90,830 0.1085 8.57%
2020-06-04 0 0.105 0.095 0.105 0.090 0.105 1,032,000 102,568 0.0994 0.105 0.095 0.105 0.090 0.105 1,032,000 0.0994 3.96%
2020-06-03 0 0.101 0.100 0.102 0.099 0.103 592,150 59,906 0.1012 0.101 0.100 0.102 0.099 0.103 592,150 0.1012 -2.88%
2020-06-02 0 0.104 0.103 0.105 0.100 0.113 134,800 14,341 0.1064 0.104 0.103 0.105 0.100 0.113 134,800 0.1064 2.97%
2020-06-01 0 0.101 0.100 0.111 0.100 0.115 363,320 36,811 0.1013 0.101 0.100 0.111 0.100 0.115 363,320 0.1013 -12.93%
2020-05-29 0 0.116 0.106 0.122 0.115 0.116 2,824,000 327,576 0.1160 0.116 0.106 0.122 0.115 0.116 2,824,000 0.1160 0.00%
2020-05-28 0 0.116 0.108 0.120 0.116 0.116 96,000 11,136 0.1160 0.116 0.108 0.120 0.116 0.116 96,000 0.1160 -2.52%
2020-05-27 0 0.119 0.113 0.118 0.112 0.119 103,800 12,172 0.1173 0.119 0.113 0.118 0.112 0.119 103,800 0.1173 0.00%
2020-05-26 0 0.119 0.118 0.124 0.117 0.127 78,000 9,368 0.1201 0.119 0.118 0.124 0.117 0.127 78,000 0.1201 -7.03%
2020-05-25 0 0.128 0.117 0.128 0.114 0.128 820,350 104,673 0.1276 0.128 0.117 0.128 0.114 0.128 820,350 0.1276 0.00%
2020-05-22 0 0.128 0.115 0.128 0.123 0.130 32,000 3,992 0.1248 0.128 0.115 0.128 0.123 0.130 32,000 0.1248 -3.03%
2020-05-21 0 0.132 0.120 0.132 0.123 0.134 17,155 2,177 0.1269 0.132 0.120 0.132 0.123 0.134 17,155 0.1269 5.60%
2020-05-20 0 0.125 0.115 0.125 0.121 0.132 214,720 26,867 0.1251 0.125 0.115 0.125 0.121 0.132 214,720 0.1251 0.81%
2020-05-19 0 0.124 0.107 0.124 - - 0 0 - 0.124 0.107 0.124 - - 0 - -2.36%
2020-05-18 0 0.127 0.111 0.127 - - 7,200 756 0.1050 0.127 0.111 0.127 - - 7,200 0.1050 -4.51%
2020-05-15 0 0.133 0.109 0.133 0.109 0.133 208,000 24,712 0.1188 0.133 0.109 0.133 0.109 0.133 208,000 0.1188 16.67%
2020-05-14 0 0.114 0.110 0.128 - - 620 65 0.1048 0.114 0.110 0.128 - - 620 0.1048 0.00%
2020-05-13 0 0.114 0.114 0.129 0.114 0.125 144,000 17,672 0.1227 0.114 0.114 0.129 0.114 0.125 144,000 0.1227 -10.24%
2020-05-12 0 0.127 0.126 0.131 0.126 0.133 675,000 86,048 0.1275 0.127 0.126 0.131 0.126 0.133 675,000 0.1275 -3.79%
2020-05-11 0 0.132 0.129 0.138 0.125 0.136 9,840,655 1,262,343 0.1283 0.132 0.129 0.138 0.125 0.136 9,840,655 0.1283 -7.69%
2020-05-08 0 0.143 0.135 0.146 - - 0 0 - 0.143 0.135 0.146 - - 0 - 0.00%
2020-05-07 0 0.143 0.138 0.149 0.134 0.152 146,280 20,896 0.1428 0.143 0.138 0.149 0.134 0.152 146,280 0.1428 -6.54%
2020-05-06 0 0.153 0.143 0.153 - - 0 0 - 0.153 0.143 0.153 - - 0 - 0.00%
2020-05-05 0 0.153 0.141 0.153 0.153 0.153 40,000 6,120 0.1530 0.153 0.141 0.153 0.153 0.153 40,000 0.1530 -0.65%
2020-05-04 0 0.154 0.144 0.154 0.153 0.156 88,000 13,568 0.1542 0.154 0.144 0.154 0.153 0.156 88,000 0.1542 -2.53%
2020-04-29 0 0.158 0.142 0.158 0.144 0.158 92,600 13,918 0.1503 0.158 0.142 0.158 0.144 0.158 92,600 0.1503 3.27%
2020-04-28 0 0.153 0.142 0.153 0.150 0.153 98,000 14,760 0.1506 0.153 0.142 0.153 0.150 0.153 98,000 0.1506 2.00%
2020-04-27 0 0.150 0.140 0.150 0.138 0.150 131,900 19,173 0.1454 0.150 0.140 0.150 0.138 0.150 131,900 0.1454 0.00%
2020-04-24 0 0.150 0.136 0.155 0.132 0.155 56,000 8,104 0.1447 0.150 0.136 0.155 0.132 0.155 56,000 0.1447 0.67%
2020-04-23 0 0.149 0.136 0.149 0.144 0.149 48,270 7,098 0.1470 0.149 0.136 0.149 0.144 0.149 48,270 0.1470 4.20%
2020-04-22 0 0.143 0.135 0.143 0.131 0.143 215,560 29,247 0.1357 0.143 0.135 0.143 0.131 0.143 215,560 0.1357 -2.05%
2020-04-21 0 0.146 0.132 0.146 0.129 0.146 67,040 9,353 0.1395 0.146 0.132 0.146 0.129 0.146 67,040 0.1395 7.35%
2020-04-20 0 0.136 0.136 0.146 0.135 0.135 25,000 3,366 0.1346 0.136 0.136 0.146 0.135 0.135 25,000 0.1346 0.74%
2020-04-17 0 0.135 0.135 0.140 0.135 0.140 244,420 33,457 0.1369 0.135 0.135 0.140 0.135 0.140 244,420 0.1369 -10.00%
2020-04-16 0 0.150 0.149 0.160 0.149 0.150 24,000 3,592 0.1497 0.150 0.149 0.160 0.149 0.150 24,000 0.1497 0.00%
2020-04-15 0 0.150 0.136 0.150 0.136 0.150 76,830 11,127 0.1448 0.150 0.136 0.150 0.136 0.150 76,830 0.1448 0.00%
2020-04-14 0 0.150 0.150 0.164 0.130 0.150 301,600 44,675 0.1481 0.150 0.150 0.164 0.130 0.150 301,600 0.1481 7.14%
2020-04-09 0 0.140 0.140 0.147 0.133 0.140 219,510 30,445 0.1387 0.140 0.140 0.147 0.133 0.140 219,510 0.1387 3.70%
2020-04-08 0 0.135 0.129 0.135 0.134 0.135 248,000 33,240 0.1340 0.135 0.129 0.135 0.134 0.135 248,000 0.1340 0.00%
2020-04-07 0 0.135 0.130 0.135 0.129 0.135 64,090 8,554 0.1335 0.135 0.130 0.135 0.129 0.135 64,090 0.1335 4.65%
2020-04-06 0 0.129 0.126 0.129 0.123 0.130 449,575 56,965 0.1267 0.129 0.126 0.129 0.123 0.130 449,575 0.1267 -7.86%
2020-04-03 0 0.140 0.130 0.149 - - 0 0 - 0.140 0.130 0.149 - - 0 - 0.00%
2020-04-02 0 0.140 0.140 0.144 0.123 0.140 2,703,150 342,550 0.1267 0.140 0.140 0.144 0.123 0.140 2,703,150 0.1267 0.00%
2020-04-01 0 0.140 0.132 0.147 0.131 0.140 376,135 50,504 0.1343 0.140 0.132 0.147 0.131 0.140 376,135 0.1343 -6.67%
2020-03-31 0 0.150 0.129 0.150 - - 0 0 - 0.150 0.129 0.150 - - 0 - 0.00%
2020-03-30 0 0.150 0.132 0.150 - - 0 0 - 0.150 0.132 0.150 - - 0 - 0.00%
2020-03-27 0 0.150 0.137 0.150 0.137 0.150 24,400 3,554 0.1457 0.150 0.137 0.150 0.137 0.150 24,400 0.1457 0.00%
2020-03-26 0 0.150 0.127 0.150 0.128 0.150 115,000 16,290 0.1417 0.150 0.127 0.150 0.128 0.150 115,000 0.1417 7.91%
2020-03-25 0 0.139 0.134 0.139 - - 2,300 291 0.1265 0.139 0.134 0.139 - - 2,300 0.1265 0.00%
2020-03-24 0 0.139 0.129 0.139 0.137 0.139 47,000 6,352 0.1351 0.139 0.129 0.139 0.137 0.139 47,000 0.1351 -0.71%
2020-03-23 0 0.140 0.132 0.140 0.135 0.150 389,860 55,653 0.1428 0.140 0.132 0.140 0.135 0.150 389,860 0.1428 -11.95%
2020-03-20 0 0.159 0.148 0.159 0.148 0.159 257,520 39,260 0.1525 0.159 0.148 0.159 0.148 0.159 257,520 0.1525 -0.63%
2020-03-19 0 0.160 0.148 0.160 0.148 0.160 146,000 22,732 0.1557 0.160 0.148 0.160 0.148 0.160 146,000 0.1557 -3.03%
2020-03-18 0 0.165 0.150 0.165 0.150 0.179 648,000 99,208 0.1531 0.165 0.150 0.165 0.150 0.179 648,000 0.1531 -2.37%
2020-03-17 0 0.169 0.134 0.170 0.135 0.180 1,288,100 184,759 0.1434 0.169 0.134 0.170 0.135 0.180 1,288,100 0.1434 5.63%
2020-03-16 0 0.160 0.168 0.170 0.125 0.170 1,960,000 259,504 0.1324 0.160 0.168 0.170 0.125 0.170 1,960,000 0.1324 25.00%
2020-03-13 0 0.128 0.126 0.128 0.128 0.134 498,840 63,872 0.1280 0.128 0.126 0.128 0.128 0.134 498,840 0.1280 -4.48%
2020-03-12 0 0.134 0.134 0.137 0.134 0.139 568,000 77,488 0.1364 0.134 0.134 0.137 0.134 0.139 568,000 0.1364 -10.67%
2020-03-11 0 0.150 0.139 0.150 0.140 0.150 108,000 15,896 0.1472 0.150 0.139 0.150 0.140 0.150 108,000 0.1472 0.67%
2020-03-10 0 0.149 0.141 0.149 0.136 0.149 230,000 33,262 0.1446 0.149 0.141 0.149 0.136 0.149 230,000 0.1446 -0.67%
2020-03-09 0 0.150 0.136 0.143 0.147 0.159 251,140 38,415 0.1530 0.150 0.136 0.143 0.147 0.159 251,140 0.1530 -5.66%
2020-03-06 0 0.159 0.135 0.160 - - 240 31 0.1292 0.159 0.135 0.160 - - 240 0.1292 0.00%
2020-03-05 0 0.159 0.136 0.159 0.134 0.160 325,860 45,370 0.1392 0.159 0.136 0.159 0.134 0.160 325,860 0.1392 7.43%
2020-03-04 0 0.148 0.135 0.148 0.134 0.148 162,900 22,237 0.1365 0.148 0.135 0.148 0.134 0.148 162,900 0.1365 8.82%
2020-03-03 0 0.136 0.135 0.142 - - 0 0 - 0.136 0.135 0.142 - - 0 - 0.00%
2020-03-02 0 0.136 0.135 0.136 0.139 0.140 72,000 9,992 0.1388 0.136 0.135 0.136 0.139 0.140 72,000 0.1388 -5.56%
2020-02-28 0 0.144 0.135 0.144 0.140 0.145 92,750 13,305 0.1435 0.144 0.135 0.144 0.140 0.145 92,750 0.1435 -3.36%
2020-02-27 0 0.149 0.140 0.149 0.139 0.160 1,298,600 193,008 0.1486 0.149 0.140 0.149 0.139 0.160 1,298,600 0.1486 -3.87%
2020-02-26 0 0.155 0.140 0.155 0.150 0.155 138,000 21,320 0.1545 0.155 0.140 0.155 0.150 0.155 138,000 0.1545 -0.64%
2020-02-25 0 0.156 0.136 0.156 0.155 0.156 61,090 9,381 0.1536 0.156 0.136 0.156 0.155 0.156 61,090 0.1536 -1.27%
2020-02-24 0 0.158 0.136 0.158 0.158 0.158 40,000 6,320 0.1580 0.158 0.136 0.158 0.158 0.158 40,000 0.1580 -1.25%
2020-02-21 0 0.160 0.138 0.160 - - 0 0 - 0.160 0.138 0.160 - - 0 - 0.00%
2020-02-20 0 0.160 0.141 0.160 0.159 0.160 40,315 6,426 0.1594 0.160 0.141 0.160 0.159 0.160 40,315 0.1594 0.00%
2020-02-19 0 0.160 0.141 0.160 - - 0 0 - 0.160 0.141 0.160 - - 0 - 0.00%
2020-02-18 0 0.160 0.140 0.160 0.150 0.160 42,560 6,657 0.1564 0.160 0.140 0.160 0.150 0.160 42,560 0.1564 0.00%
2020-02-17 0 0.160 0.135 0.160 - - 1,200 158 0.1317 0.160 0.135 0.160 - - 1,200 0.1317 0.00%
2020-02-14 0 0.160 0.145 0.160 0.150 0.160 72,270 11,452 0.1585 0.160 0.145 0.160 0.150 0.160 72,270 0.1585 0.00%
2020-02-13 0 0.160 0.150 0.160 0.149 0.160 327,820 49,086 0.1497 0.160 0.150 0.160 0.149 0.160 327,820 0.1497 5.96%
2020-02-12 0 0.151 0.140 0.159 0.133 0.151 280,360 39,199 0.1398 0.151 0.140 0.159 0.133 0.151 280,360 0.1398 0.67%
2020-02-11 0 0.150 0.136 0.150 0.135 0.150 83,600 12,307 0.1472 0.150 0.136 0.150 0.135 0.150 83,600 0.1472 0.67%
2020-02-10 0 0.149 0.135 0.149 0.143 0.149 16,000 2,336 0.1460 0.149 0.135 0.149 0.143 0.149 16,000 0.1460 3.47%
2020-02-07 0 0.144 0.136 0.150 0.134 0.140 31,200 4,248 0.1362 0.144 0.136 0.150 0.134 0.140 31,200 0.1362 2.86%
2020-02-06 0 0.140 0.134 0.140 0.133 0.140 137,400 18,688 0.1360 0.140 0.134 0.140 0.133 0.140 137,400 0.1360 0.72%
2020-02-05 0 0.139 0.133 0.139 0.133 0.140 180,290 24,844 0.1378 0.139 0.133 0.139 0.133 0.140 180,290 0.1378 -3.47%
2020-02-04 0 0.144 0.133 0.144 0.131 0.144 335,600 45,887 0.1367 0.144 0.133 0.144 0.131 0.144 335,600 0.1367 -0.69%
2020-02-03 0 0.145 0.132 0.145 0.142 0.145 664,000 94,376 0.1421 0.145 0.132 0.145 0.142 0.145 664,000 0.1421 0.00%
2020-01-31 0 0.145 0.139 0.144 0.139 0.145 144,600 20,366 0.1408 0.145 0.139 0.144 0.139 0.145 144,600 0.1408 4.32%
2020-01-30 0 0.139 0.143 0.148 0.130 0.141 412,160 55,142 0.1338 0.139 0.143 0.148 0.130 0.141 412,160 0.1338 -1.42%
2020-01-29 0 0.141 0.132 0.141 0.125 0.142 386,000 51,038 0.1322 0.141 0.132 0.141 0.125 0.142 386,000 0.1322 -6.00%
2020-01-24 0 0.150 0.142 0.159 0.150 0.159 32,000 5,016 0.1568 0.150 0.142 0.159 0.150 0.159 32,000 0.1568 -5.06%
2020-01-23 0 0.158 0.142 0.159 0.157 0.158 58,075 9,090 0.1565 0.158 0.142 0.159 0.157 0.158 58,075 0.1565 -0.63%
2020-01-22 0 0.159 0.142 0.159 0.156 0.159 32,000 5,048 0.1578 0.159 0.142 0.159 0.156 0.159 32,000 0.1578 1.92%
2020-01-21 0 0.156 0.142 0.156 0.142 0.156 105,870 15,744 0.1487 0.156 0.142 0.156 0.142 0.156 105,870 0.1487 1.30%
2020-01-20 0 0.154 0.142 0.154 0.142 0.156 172,060 25,252 0.1468 0.154 0.142 0.154 0.142 0.156 172,060 0.1468 -2.53%
2020-01-17 0 0.158 0.140 0.160 0.155 0.158 318,000 49,884 0.1569 0.158 0.140 0.160 0.155 0.158 318,000 0.1569 1.28%
2020-01-16 0 0.156 0.141 0.156 0.146 0.156 89,340 13,544 0.1516 0.156 0.141 0.156 0.146 0.156 89,340 0.1516 2.63%
2020-01-15 0 0.152 0.137 0.152 0.141 0.152 68,400 9,859 0.1441 0.152 0.137 0.152 0.141 0.152 68,400 0.1441 2.01%
2020-01-14 0 0.149 0.151 0.158 0.140 0.149 199,690 28,244 0.1414 0.149 0.151 0.158 0.140 0.149 199,690 0.1414 -1.32%
2020-01-13 0 0.151 0.155 0.160 0.150 0.150 17,080 2,545 0.1490 0.151 0.155 0.160 0.150 0.150 17,080 0.1490 0.00%
2020-01-10 0 0.151 0.141 0.160 0.141 0.151 186,030 27,049 0.1454 0.151 0.141 0.160 0.141 0.151 186,030 0.1454 -0.66%
2020-01-09 0 0.152 0.142 0.160 0.151 0.151 24,540 3,702 0.1509 0.152 0.142 0.160 0.151 0.151 24,540 0.1509 0.66%
2020-01-08 0 0.151 0.153 0.155 0.151 0.151 32,000 4,832 0.1510 0.151 0.153 0.155 0.151 0.151 32,000 0.1510 -1.31%
2020-01-07 0 0.153 0.141 0.153 0.141 0.158 55,720 8,305 0.1490 0.153 0.141 0.153 0.141 0.158 55,720 0.1490 3.38%
2020-01-06 0 0.148 0.138 0.148 0.133 0.148 454,400 62,816 0.1382 0.148 0.138 0.148 0.133 0.148 454,400 0.1382 2.07%
2020-01-03 0 0.145 0.147 0.149 0.134 0.145 269,020 37,062 0.1378 0.145 0.147 0.149 0.134 0.145 269,020 0.1378 4.32%
2020-01-02 0 0.139 0.137 0.145 0.136 0.137 56,540 7,690 0.1360 0.139 0.137 0.145 0.136 0.137 56,540 0.1360 3.73%
2019-12-31 0 0.134 0.134 0.146 0.134 0.134 8,000 1,072 0.1340 0.134 0.134 0.146 0.134 0.134 8,000 0.1340 -4.96%
2019-12-30 0 0.141 0.146 0.150 0.141 0.145 40,670 5,675 0.1395 0.141 0.146 0.150 0.141 0.145 40,670 0.1395 -8.44%
2019-12-27 0 0.154 0.142 0.154 0.133 0.167 554,240 82,533 0.1489 0.154 0.142 0.154 0.133 0.167 554,240 0.1489 -6.67%
2019-12-24 0 0.165 0.167 0.168 0.143 0.165 137,350 20,172 0.1469 0.165 0.167 0.168 0.143 0.165 137,350 0.1469 14.58%
2019-12-23 0 0.144 0.135 0.144 0.132 0.144 45,800 6,197 0.1353 0.144 0.135 0.144 0.132 0.144 45,800 0.1353 2.13%
2019-12-20 0 0.141 0.137 0.145 - - 990 130 0.1313 0.141 0.137 0.145 - - 990 0.1313 0.00%
2019-12-19 0 0.141 0.143 0.145 0.132 0.141 18,000 2,428 0.1349 0.141 0.143 0.145 0.132 0.141 18,000 0.1349 -0.70%
2019-12-18 0 0.142 0.143 0.145 0.135 0.135 24,000 3,240 0.1350 0.142 0.143 0.145 0.135 0.135 24,000 0.1350 1.43%
2019-12-17 0 0.140 0.112 0.142 - - 0 0 - 0.140 0.112 0.142 - - 0 - 0.00%
2019-12-16 0 0.140 0.142 0.145 0.133 0.142 280,570 37,511 0.1337 0.140 0.142 0.145 0.133 0.142 280,570 0.1337 -0.71%
2019-12-13 0 0.141 0.133 0.145 0.140 0.145 46,060 6,455 0.1401 0.141 0.133 0.145 0.140 0.145 46,060 0.1401 -2.76%
2019-12-12 0 0.145 0.133 0.145 0.132 0.145 138,200 18,956 0.1372 0.145 0.133 0.145 0.132 0.145 138,200 0.1372 -3.33%
2019-12-11 0 0.150 0.140 0.154 - - 0 0 - 0.150 0.140 0.154 - - 0 - 0.00%
2019-12-10 0 0.150 0.152 0.165 0.145 0.145 10,520 1,487 0.1413 0.150 0.152 0.165 0.145 0.145 10,520 0.1413 0.00%
2019-12-09 0 0.150 0.145 0.165 - - 30 4 0.1333 0.150 0.145 0.165 - - 30 0.1333 0.00%
2019-12-06 0 0.150 0.153 0.165 - - 2,000 270 0.1350 0.150 0.153 0.165 - - 2,000 0.1350 2.04%
2019-12-05 0 0.147 0.121 0.156 0.141 0.156 190,120 28,978 0.1524 0.147 0.121 0.156 0.141 0.156 190,120 0.1524 -5.16%
2019-12-04 0 0.155 0.140 0.160 0.155 0.155 128,320 19,628 0.1530 0.155 0.140 0.160 0.155 0.155 128,320 0.1530 0.00%
2019-12-03 0 0.155 0.145 0.165 0.155 0.155 16,120 2,495 0.1548 0.155 0.145 0.165 0.155 0.155 16,120 0.1548 0.00%
2019-12-02 0 0.155 0.145 0.165 0.146 0.157 104,100 15,614 0.1500 0.155 0.145 0.165 0.146 0.157 104,100 0.1500 -0.64%
2019-11-29 0 0.156 0.158 0.160 0.143 0.158 41,800 6,400 0.1531 0.156 0.158 0.160 0.143 0.158 41,800 0.1531 0.65%
2019-11-28 0 0.155 0.143 0.155 0.155 0.155 8,900 1,364 0.1533 0.155 0.143 0.155 0.155 0.155 8,900 0.1533 0.00%
2019-11-27 0 0.155 0.143 0.157 - - 960 127 0.1323 0.155 0.143 0.157 - - 960 0.1323 0.00%
2019-11-26 0 0.155 0.142 0.157 - - 720 95 0.1319 0.155 0.142 0.157 - - 720 0.1319 0.00%
2019-11-25 0 0.155 0.142 0.170 0.154 0.155 81,070 12,349 0.1523 0.155 0.142 0.170 0.154 0.155 81,070 0.1523 0.00%
2019-11-22 0 0.155 0.140 0.157 0.141 0.155 17,320 2,528 0.1460 0.155 0.140 0.157 0.141 0.155 17,320 0.1460 4.03%
2019-11-21 0 0.149 0.140 0.156 0.147 0.156 120,000 17,912 0.1493 0.149 0.140 0.156 0.147 0.156 120,000 0.1493 -5.10%
2019-11-20 0 0.157 0.150 0.157 0.154 0.157 32,000 4,952 0.1548 0.157 0.150 0.157 0.154 0.157 32,000 0.1548 0.64%
2019-11-19 0 0.156 0.150 0.156 0.156 0.156 24,000 3,744 0.1560 0.156 0.150 0.156 0.156 0.156 24,000 0.1560 -0.64%
2019-11-18 0 0.157 0.159 0.160 0.150 0.150 19,785 2,948 0.1490 0.157 0.159 0.160 0.150 0.150 19,785 0.1490 1.95%
2019-11-15 0 0.154 0.150 0.183 - - 2,460 356 0.1447 0.154 0.150 0.183 - - 2,460 0.1447 0.00%
2019-11-14 0 0.154 0.155 0.179 - - 0 0 - 0.154 0.155 0.179 - - 0 - 1.99%
2019-11-13 0 0.151 0.126 0.167 - - 0 0 - 0.151 0.126 0.167 - - 0 - 0.00%
2019-11-12 0 0.151 0.153 0.169 - - 0 0 - 0.151 0.153 0.169 - - 0 - 2.03%
2019-11-11 0 0.148 0.135 0.168 0.148 0.154 208,000 31,760 0.1527 0.148 0.135 0.168 0.148 0.154 208,000 0.1527 -6.33%
2019-11-08 0 0.158 0.153 0.163 - - 90 12 0.1333 0.158 0.153 0.163 - - 90 0.1333 0.00%
2019-11-07 0 0.158 0.153 0.161 0.152 0.158 192,000 29,344 0.1528 0.158 0.153 0.161 0.152 0.158 192,000 0.1528 0.64%
2019-11-06 0 0.157 0.160 0.163 0.152 0.159 63,825 9,915 0.1553 0.157 0.160 0.163 0.152 0.159 63,825 0.1553 -1.26%
2019-11-05 0 0.159 0.155 0.159 0.150 0.161 281,480 44,140 0.1568 0.159 0.155 0.159 0.150 0.161 281,480 0.1568 -5.36%
2019-11-04 0 0.168 0.161 0.179 0.162 0.169 63,500 10,346 0.1629 0.168 0.161 0.179 0.162 0.169 63,500 0.1629 0.00%
2019-11-01 0 0.168 0.161 0.179 0.161 0.168 171,105 28,136 0.1644 0.168 0.161 0.179 0.161 0.168 171,105 0.1644 0.00%
2019-10-31 0 0.168 0.143 0.169 0.161 0.168 99,595 16,629 0.1670 0.168 0.143 0.169 0.161 0.168 99,595 0.1670 0.00%
2019-10-30 0 0.168 0.169 0.170 0.160 0.168 323,330 53,199 0.1645 0.168 0.169 0.170 0.160 0.168 323,330 0.1645 0.60%
2019-10-29 0 0.167 0.170 0.174 0.167 0.170 85,000 14,305 0.1683 0.167 0.170 0.174 0.167 0.170 85,000 0.1683 -1.18%
2019-10-28 0 0.169 0.167 0.170 0.167 0.169 290,900 48,872 0.1680 0.169 0.167 0.170 0.167 0.169 290,900 0.1680 -3.43%
2019-10-25 0 0.175 0.168 0.175 0.175 0.175 96,000 16,800 0.1750 0.175 0.168 0.175 0.175 0.175 96,000 0.1750 0.00%
2019-10-24 0 0.175 0.165 0.176 0.166 0.175 37,000 6,168 0.1667 0.175 0.165 0.176 0.166 0.175 37,000 0.1667 2.94%
2019-10-23 0 0.170 0.167 0.176 0.167 0.170 191,400 32,366 0.1691 0.170 0.167 0.176 0.167 0.170 191,400 0.1691 -3.41%
2019-10-22 0 0.176 0.167 0.168 0.167 0.177 93,090 16,119 0.1732 0.176 0.167 0.168 0.167 0.177 93,090 0.1732 0.00%
2019-10-21 0 0.176 0.165 0.189 0.166 0.180 261,900 44,121 0.1685 0.176 0.165 0.189 0.166 0.180 261,900 0.1685 4.14%
2019-10-18 0 0.169 0.165 0.170 0.165 0.179 1,136,630 192,534 0.1694 0.169 0.165 0.170 0.165 0.179 1,136,630 0.1694 -5.59%
2019-10-17 0 0.179 0.167 0.179 0.168 0.179 125,200 21,338 0.1704 0.179 0.167 0.179 0.168 0.179 125,200 0.1704 0.00%
2019-10-16 0 0.179 0.171 0.179 0.172 0.179 82,060 14,471 0.1763 0.179 0.171 0.179 0.172 0.179 82,060 0.1763 -0.56%
2019-10-15 0 0.180 0.170 0.180 - - 1,000 162 0.1620 0.180 0.170 0.180 - - 1,000 0.1620 0.00%
2019-10-14 0 0.180 0.171 0.180 0.180 0.180 56,090 10,095 0.1800 0.180 0.171 0.180 0.180 0.180 56,090 0.1800 -2.70%
2019-10-11 0 0.185 0.180 0.185 0.180 0.185 213,180 38,629 0.1812 0.185 0.180 0.185 0.180 0.185 213,180 0.1812 -1.60%
2019-10-10 0 0.188 0.180 0.189 - - 60 10 0.1667 0.188 0.180 0.189 - - 60 0.1667 0.00%
2019-10-09 0 0.188 0.180 0.189 0.180 0.190 106,000 19,476 0.1837 0.188 0.180 0.189 0.180 0.190 106,000 0.1837 2.73%
2019-10-08 0 0.183 0.171 0.184 0.178 0.183 408,450 73,899 0.1809 0.183 0.171 0.184 0.178 0.183 408,450 0.1809 0.55%
2019-10-04 0 0.182 0.176 0.187 0.177 0.184 64,000 11,544 0.1804 0.182 0.176 0.187 0.177 0.184 64,000 0.1804 -2.67%
2019-10-03 0 0.187 0.188 0.190 0.176 0.187 67,200 12,110 0.1802 0.187 0.188 0.190 0.176 0.187 67,200 0.1802 1.63%
2019-10-02 0 0.184 0.176 0.188 0.176 0.188 196,060 35,186 0.1795 0.184 0.176 0.188 0.176 0.188 196,060 0.1795 -1.60%
2019-09-30 0 0.187 0.188 0.193 0.185 0.185 33,440 6,170 0.1845 0.187 0.188 0.193 0.185 0.185 33,440 0.1845 0.54%
2019-09-27 0 0.186 0.176 0.193 0.178 0.191 172,000 31,104 0.1808 0.186 0.176 0.193 0.178 0.191 172,000 0.1808 -2.62%
2019-09-26 0 0.191 0.192 0.193 0.180 0.190 16,000 2,960 0.1850 0.191 0.192 0.193 0.180 0.190 16,000 0.1850 0.53%
2019-09-25 0 0.190 0.181 0.190 - - 0 0 - 0.190 0.181 0.190 - - 0 - 0.00%
2019-09-24 0 0.190 0.180 0.190 0.186 0.190 74,400 13,964 0.1877 0.190 0.180 0.190 0.186 0.190 74,400 0.1877 0.00%
2019-09-23 0 0.190 0.190 0.193 0.183 0.188 32,720 6,094 0.1862 0.190 0.190 0.193 0.183 0.188 32,720 0.1862 0.00%
2019-09-20 0 0.190 0.179 0.190 0.177 0.190 1,147,690 217,434 0.1895 0.190 0.179 0.190 0.177 0.190 1,147,690 0.1895 0.00%
2019-09-19 0 0.190 0.175 0.190 0.175 0.190 36,000 6,519 0.1811 0.190 0.175 0.190 0.175 0.190 36,000 0.1811 0.00%
2019-09-18 0 0.190 0.177 0.190 - - 0 0 - 0.190 0.177 0.190 - - 0 - 0.00%
2019-09-17 0 0.190 0.175 0.190 0.176 0.190 34,600 6,370 0.1841 0.190 0.175 0.190 0.176 0.190 34,600 0.1841 0.00%
2019-09-16 0 0.190 0.178 0.190 0.179 0.190 85,970 15,943 0.1854 0.190 0.178 0.190 0.179 0.190 85,970 0.1854 0.00%
2019-09-13 0 0.190 0.171 0.190 0.185 0.190 54,800 10,160 0.1854 0.190 0.171 0.190 0.185 0.190 54,800 0.1854 0.00%
2019-09-12 0 0.190 0.175 0.190 0.189 0.190 64,000 12,128 0.1895 0.190 0.175 0.190 0.189 0.190 64,000 0.1895 0.00%
2019-09-11 0 0.190 0.168 0.190 0.167 0.190 188,560 32,808 0.1740 0.190 0.168 0.190 0.167 0.190 188,560 0.1740 5.56%
2019-09-10 0 0.180 0.181 0.190 0.164 0.178 85,155 14,192 0.1667 0.180 0.181 0.190 0.164 0.178 85,155 0.1667 0.00%
2019-09-09 0 0.180 0.181 0.190 0.166 0.180 208,030 36,676 0.1763 0.180 0.181 0.190 0.166 0.180 208,030 0.1763 0.00%
2019-09-06 0 0.180 0.158 0.192 - - 2,600 410 0.1577 0.180 0.158 0.192 - - 2,600 0.1577 0.00%
2019-09-05 0 0.180 0.180 0.192 0.162 0.177 280,135 46,173 0.1648 0.180 0.180 0.192 0.162 0.177 280,135 0.1648 0.00%
2019-09-04 0 0.180 0.165 0.180 - - 120 19 0.1583 0.180 0.165 0.180 - - 120 0.1583 0.00%
2019-09-03 0 0.180 0.160 0.180 0.180 0.183 264,090 47,558 0.1801 0.180 0.160 0.180 0.180 0.183 264,090 0.1801 -4.26%
2019-09-02 0 0.188 0.183 0.188 - - 7,220 1,277 0.1769 0.188 0.183 0.188 - - 7,220 0.1769 0.00%
2019-08-30 0 0.188 0.160 0.188 0.175 0.188 49,820 9,191 0.1845 0.188 0.160 0.188 0.175 0.188 49,820 0.1845 -1.05%
2019-08-29 0 0.190 0.162 0.190 0.183 0.190 34,420 6,347 0.1844 0.190 0.162 0.190 0.183 0.190 34,420 0.1844 0.00%
2019-08-28 0 0.190 0.160 0.190 0.180 0.190 337,000 61,234 0.1817 0.190 0.160 0.190 0.180 0.190 337,000 0.1817 0.00%
2019-08-27 0 0.190 0.166 0.190 - - 1,900 298 0.1568 0.190 0.166 0.190 - - 1,900 0.1568 0.00%
2019-08-26 0 0.190 0.166 0.192 0.166 0.190 17,680 3,116 0.1762 0.190 0.166 0.192 0.166 0.190 17,680 0.1762 1.06%
2019-08-23 0 0.188 0.188 0.189 0.175 0.175 36,600 6,353 0.1736 0.188 0.188 0.189 0.175 0.175 36,600 0.1736 2.73%
2019-08-22 0 0.183 0.160 0.183 0.164 0.190 269,000 49,571 0.1843 0.183 0.160 0.183 0.164 0.190 269,000 0.1843 0.00%
2019-08-21 0 0.183 0.164 0.183 0.183 0.183 8,240 1,500 0.1820 0.183 0.164 0.183 0.183 0.183 8,240 0.1820 0.00%
2019-08-20 0 0.183 0.174 0.189 0.160 0.189 47,530 8,225 0.1730 0.183 0.174 0.189 0.160 0.189 47,530 0.1730 2.81%
2019-08-19 0 0.178 0.180 0.183 0.176 0.178 120,030 21,276 0.1773 0.178 0.180 0.183 0.176 0.178 120,030 0.1773 -0.56%
2019-08-16 0 0.179 0.166 0.179 0.170 0.180 72,800 12,840 0.1764 0.179 0.166 0.179 0.170 0.180 72,800 0.1764 0.00%
2019-08-15 0 0.179 0.166 0.179 - - 3,520 559 0.1588 0.179 0.166 0.179 - - 3,520 0.1588 0.00%
2019-08-14 0 0.179 0.179 0.180 0.170 0.176 87,000 14,924 0.1715 0.179 0.179 0.180 0.170 0.176 87,000 0.1715 -0.56%
2019-08-13 0 0.180 0.170 0.180 0.170 0.180 205,320 35,023 0.1706 0.180 0.170 0.180 0.170 0.180 205,320 0.1706 4.65%
2019-08-12 0 0.172 0.163 0.173 0.163 0.186 1,524,050 264,083 0.1733 0.172 0.163 0.173 0.163 0.186 1,524,050 0.1733 -7.03%
2019-08-09 0 0.185 0.185 0.196 0.182 0.185 57,000 10,394 0.1824 0.185 0.185 0.196 0.182 0.185 57,000 0.1824 1.09%
2019-08-08 0 0.183 0.170 0.185 - - 0 0 - 0.183 0.170 0.185 - - 0 - 0.00%
2019-08-07 0 0.183 0.170 0.185 0.168 0.184 680,000 117,824 0.1733 0.183 0.170 0.185 0.168 0.184 680,000 0.1733 -1.61%
2019-08-06 0 0.186 0.173 0.195 0.170 0.186 546,000 93,958 0.1721 0.186 0.173 0.195 0.170 0.186 546,000 0.1721 -2.11%
2019-08-05 0 0.190 0.175 0.198 0.177 0.198 432,000 84,944 0.1966 0.190 0.175 0.198 0.177 0.198 432,000 0.1966 -4.04%
2019-08-02 0 0.198 0.199 0.200 0.198 0.198 43,080 8,462 0.1964 0.198 0.199 0.200 0.198 0.198 43,080 0.1964 -0.50%
2019-08-01 0 0.199 0.175 0.198 0.176 0.200 152,000 29,496 0.1941 0.199 0.175 0.198 0.176 0.200 152,000 0.1941 2.05%
2019-07-31 0 0.195 0.180 0.195 0.180 0.195 127,000 24,181 0.1904 0.195 0.180 0.195 0.180 0.195 127,000 0.1904 0.00%
2019-07-30 0 0.195 0.171 0.195 0.195 0.195 219,290 42,622 0.1944 0.195 0.171 0.195 0.195 0.195 219,290 0.1944 2.63%
2019-07-29 0 0.190 0.190 0.198 0.185 0.190 163,000 30,180 0.1852 0.190 0.190 0.198 0.185 0.190 163,000 0.1852 5.56%
2019-07-26 0 0.180 0.170 0.180 0.170 0.190 187,000 34,758 0.1859 0.180 0.170 0.180 0.170 0.190 187,000 0.1859 -3.74%
2019-07-25 0 0.187 0.166 0.187 0.163 0.187 251,800 43,189 0.1715 0.187 0.166 0.187 0.163 0.187 251,800 0.1715 0.54%
2019-07-24 0 0.186 0.176 0.190 0.177 0.186 162,090 29,579 0.1825 0.186 0.176 0.190 0.177 0.186 162,090 0.1825 3.33%
2019-07-23 0 0.180 0.180 0.186 0.175 0.180 58,605 10,274 0.1753 0.180 0.180 0.186 0.175 0.180 58,605 0.1753 0.00%
2019-07-22 0 0.180 0.183 0.200 0.175 0.184 577,800 102,823 0.1780 0.180 0.183 0.200 0.175 0.184 577,800 0.1780 -1.64%
2019-07-19 0 0.183 0.183 0.200 0.183 0.183 24,765 4,527 0.1828 0.183 0.183 0.200 0.183 0.183 24,765 0.1828 0.00%
2019-07-18 0 0.183 0.186 0.200 0.180 0.180 16,760 2,866 0.1710 0.183 0.186 0.200 0.180 0.180 16,760 0.1710 -3.17%
2019-07-17 0 0.189 0.170 0.189 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2019-07-16 0 0.189 0.175 0.212 - - 30 4 0.1333 0.189 0.175 0.212 - - 30 0.1333 0.00%
2019-07-15 0 0.189 0.164 0.210 - - 675 108 0.1600 0.189 0.164 0.210 - - 675 0.1600 0.00%
2019-07-12 0 0.189 0.165 0.209 - - 0 0 - 0.189 0.165 0.209 - - 0 - 0.00%
2019-07-11 0 0.189 0.162 0.210 - - 30 4 0.1333 0.189 0.162 0.210 - - 30 0.1333 0.00%
2019-07-10 0 0.189 0.162 0.189 - - 80 12 0.1500 0.189 0.162 0.189 - - 80 0.1500 0.00%
2019-07-09 0 0.189 0.162 0.210 - - 0 0 - 0.189 0.162 0.210 - - 0 - 0.00%
2019-07-08 0 0.189 0.190 0.200 0.188 0.190 72,600 13,693 0.1886 0.189 0.190 0.200 0.188 0.190 72,600 0.1886 -0.53%
2019-07-05 0 0.190 0.161 0.190 - - 4,600 738 0.1604 0.190 0.161 0.190 - - 4,600 0.1604 0.00%
2019-07-04 0 0.190 0.190 0.205 0.180 0.180 13,630 2,370 0.1739 0.190 0.190 0.205 0.180 0.180 13,630 0.1739 0.00%
2019-07-03 0 0.190 0.190 0.209 0.185 0.190 60,980 11,411 0.1871 0.190 0.190 0.209 0.185 0.190 60,980 0.1871 0.00%
2019-07-02 0 0.190 0.190 0.208 0.190 0.190 12,000 2,240 0.1867 0.190 0.190 0.208 0.190 0.190 12,000 0.1867 0.00%
2019-06-28 0 0.190 0.185 0.205 0.190 0.190 48,000 9,120 0.1900 0.190 0.185 0.205 0.190 0.190 48,000 0.1900 0.53%
2019-06-27 0 0.189 0.190 0.200 0.185 0.186 40,110 7,366 0.1836 0.189 0.190 0.200 0.185 0.186 40,110 0.1836 -0.53%
2019-06-26 0 0.190 0.181 0.211 - - 780 133 0.1705 0.190 0.181 0.211 - - 780 0.1705 0.00%
2019-06-25 0 0.190 0.185 0.211 - - 0 0 - 0.190 0.185 0.211 - - 0 - 0.00%
2019-06-24 0 0.190 0.195 0.209 0.190 0.190 16,120 3,062 0.1900 0.190 0.195 0.209 0.190 0.190 16,120 0.1900 -4.52%
2019-06-21 0 0.199 0.199 0.212 0.190 0.199 87,640 17,267 0.1970 0.199 0.199 0.212 0.190 0.199 87,640 0.1970 0.00%
2019-06-20 0 0.199 0.199 0.202 0.195 0.195 102,400 19,892 0.1943 0.199 0.199 0.202 0.195 0.195 102,400 0.1943 0.00%
2019-06-19 0 0.199 0.195 0.213 0.191 0.199 75,330 14,537 0.1930 0.199 0.195 0.213 0.191 0.199 75,330 0.1930 4.19%
2019-06-18 0 0.191 0.191 0.205 0.186 0.186 42,700 7,917 0.1854 0.191 0.191 0.205 0.186 0.186 42,700 0.1854 0.00%
2019-06-17 0 0.191 0.192 0.200 0.182 0.199 172,270 32,619 0.1893 0.191 0.192 0.200 0.182 0.199 172,270 0.1893 -0.52%
2019-06-14 0 0.192 0.200 0.210 0.182 0.200 225,960 41,722 0.1846 0.192 0.200 0.210 0.182 0.200 225,960 0.1846 -4.00%
2019-06-13 0 0.200 0.185 0.200 - - 1,380 231 0.1674 0.200 0.185 0.200 - - 1,380 0.1674 0.00%
2019-06-12 0 0.200 0.176 0.200 - - 120 20 0.1667 0.200 0.176 0.200 - - 120 0.1667 0.00%
2019-06-11 0 0.200 0.185 0.200 - - 1,600 289 0.1806 0.200 0.185 0.200 - - 1,600 0.1806 0.00%
2019-06-10 0 0.200 0.188 0.203 0.188 0.203 114,780 22,371 0.1949 0.200 0.188 0.203 0.188 0.203 114,780 0.1949 -1.48%
2019-06-06 0 0.203 0.203 0.218 0.199 0.199 15,720 2,896 0.1842 0.203 0.203 0.218 0.199 0.199 15,720 0.1842 0.00%
2019-06-05 0 0.203 0.203 0.213 0.200 0.200 65,600 13,091 0.1996 0.203 0.203 0.213 0.200 0.200 65,600 0.1996 0.00%
2019-06-04 0 0.203 0.190 0.215 0.188 0.203 82,800 15,672 0.1893 0.203 0.190 0.215 0.188 0.203 82,800 0.1893 0.50%
2019-06-03 0 0.202 0.200 0.206 0.190 0.191 312,000 60,024 0.1924 0.202 0.200 0.206 0.190 0.191 312,000 0.1924 -2.88%
2019-05-31 0 0.208 0.192 0.208 0.185 0.208 253,400 51,143 0.2018 0.208 0.192 0.208 0.185 0.208 253,400 0.2018 0.00%
2019-05-30 0 0.208 0.180 0.210 - - 0 0 - 0.208 0.180 0.210 - - 0 - 0.00%
2019-05-29 0 0.208 0.161 0.208 0.208 0.210 1,097,470 228,403 0.2081 0.208 0.161 0.208 0.208 0.210 1,097,470 0.2081 10.64%
2019-05-28 0 0.188 0.162 0.200 0.188 0.188 139,000 26,042 0.1874 0.188 0.162 0.200 0.188 0.188 139,000 0.1874 -2.08%
2019-05-27 0 0.192 0.162 0.215 - - 0 0 - 0.192 0.162 0.215 - - 0 - 0.00%
2019-05-24 0 0.192 0.191 0.216 0.192 0.192 128,180 24,608 0.1920 0.192 0.191 0.216 0.192 0.192 128,180 0.1920 0.52%
2019-05-23 0 0.191 0.191 0.210 - - 135 24 0.1778 0.191 0.191 0.210 - - 135 0.1778 0.00%
2019-05-22 0 0.191 0.191 0.200 0.185 0.191 222,000 42,148 0.1899 0.191 0.191 0.200 0.185 0.191 222,000 0.1899 0.00%
2019-05-21 0 0.191 0.191 0.218 0.180 0.184 60,340 10,973 0.1819 0.191 0.191 0.218 0.180 0.184 60,340 0.1819 0.00%
2019-05-20 0 0.191 0.168 0.215 0.191 0.191 192,000 36,672 0.1910 0.191 0.168 0.215 0.191 0.191 192,000 0.1910 0.53%
2019-05-17 0 0.190 0.168 0.210 0.190 0.191 84,320 15,980 0.1895 0.190 0.168 0.210 0.190 0.191 84,320 0.1895 0.00%
2019-05-16 0 0.190 0.190 0.195 0.190 0.198 224,000 44,032 0.1966 0.190 0.190 0.195 0.190 0.198 224,000 0.1966 0.00%
2019-05-15 0 0.190 0.187 0.190 0.186 0.191 328,000 61,848 0.1886 0.190 0.187 0.190 0.186 0.191 328,000 0.1886 -1.04%
2019-05-14 0 0.192 0.190 0.192 0.190 0.199 152,240 29,116 0.1913 0.192 0.190 0.192 0.190 0.199 152,240 0.1913 -3.52%
2019-05-10 0 0.199 0.190 0.205 0.190 0.199 302,720 58,607 0.1936 0.199 0.190 0.205 0.190 0.199 302,720 0.1936 0.51%
2019-05-09 0 0.198 0.190 0.199 0.182 0.202 394,030 77,623 0.1970 0.198 0.190 0.199 0.182 0.202 394,030 0.1970 0.00%
2019-05-08 0 0.198 0.189 0.198 0.197 0.199 323,730 64,251 0.1985 0.198 0.189 0.198 0.197 0.199 323,730 0.1985 -3.88%
2019-05-07 0 0.206 0.206 0.210 0.200 0.205 187,090 37,917 0.2027 0.206 0.206 0.210 0.200 0.205 187,090 0.2027 0.00%
2019-05-06 0 0.206 0.200 0.206 0.198 0.214 522,000 104,542 0.2003 0.206 0.200 0.206 0.198 0.214 522,000 0.2003 -5.07%
2019-05-03 0 0.217 0.200 0.217 0.199 0.217 48,000 9,760 0.2033 0.217 0.200 0.217 0.199 0.217 48,000 0.2033 0.00%
2019-05-02 0 0.217 0.186 0.217 - - 0 0 - 0.217 0.186 0.217 - - 0 - 0.00%
2019-04-30 0 0.217 0.219 0.225 0.216 0.218 66,840 14,498 0.2169 0.217 0.219 0.225 0.216 0.218 66,840 0.2169 -0.91%
2019-04-29 0 0.219 0.185 0.219 0.219 0.219 8,090 1,768 0.2185 0.219 0.185 0.219 0.219 0.219 8,090 0.2185 -1.79%
2019-04-26 0 0.223 0.193 0.223 0.214 0.223 24,000 5,280 0.2200 0.223 0.193 0.223 0.214 0.223 24,000 0.2200 -0.89%
2019-04-25 0 0.225 0.215 0.225 0.215 0.225 27,420 5,996 0.2187 0.225 0.215 0.225 0.215 0.225 27,420 0.2187 4.65%
2019-04-24 0 0.215 0.192 0.230 - - 400 74 0.1850 0.215 0.192 0.230 - - 400 0.1850 0.00%
2019-04-23 0 0.215 0.206 0.243 - - 0 0 - 0.215 0.206 0.243 - - 0 - 0.00%
2019-04-18 0 0.215 0.207 0.228 0.205 0.215 517,620 106,684 0.2061 0.215 0.207 0.228 0.205 0.215 517,620 0.2061 -0.46%
2019-04-17 0 0.216 0.210 0.216 - - 2,220 457 0.2059 0.216 0.210 0.216 - - 2,220 0.2059 0.00%
2019-04-16 0 0.216 0.205 0.224 0.216 0.229 228,060 49,335 0.2163 0.216 0.205 0.224 0.216 0.229 228,060 0.2163 0.47%
2019-04-15 0 0.215 0.206 0.220 0.215 0.227 624,540 136,463 0.2185 0.215 0.206 0.220 0.215 0.227 624,540 0.2185 0.00%
2019-04-12 0 0.215 0.215 0.225 0.215 0.215 49,440 10,622 0.2148 0.215 0.215 0.225 0.215 0.215 49,440 0.2148 0.00%
2019-04-11 0 0.215 0.211 0.217 0.215 0.215 139,800 30,024 0.2148 0.215 0.211 0.217 0.215 0.215 139,800 0.2148 4.37%
2019-04-10 0 0.206 0.205 0.225 0.201 0.215 191,400 39,651 0.2072 0.206 0.205 0.225 0.201 0.215 191,400 0.2072 -1.44%
2019-04-09 0 0.209 0.198 0.215 - - 360 69 0.1917 0.209 0.198 0.215 - - 360 0.1917 0.00%
2019-04-08 0 0.209 0.199 0.210 0.196 0.212 340,200 68,653 0.2018 0.209 0.199 0.210 0.196 0.212 340,200 0.2018 -2.34%
2019-04-04 0 0.214 0.197 0.217 0.193 0.214 159,580 31,435 0.1970 0.214 0.197 0.217 0.193 0.214 159,580 0.1970 0.00%
2019-04-03 0 0.214 0.203 0.217 0.182 0.220 875,000 188,324 0.2152 0.214 0.203 0.217 0.182 0.220 875,000 0.2152 -3.60%
2019-04-02 0 0.222 0.202 0.222 0.226 0.226 13,520 2,884 0.2133 0.222 0.202 0.222 0.226 0.226 13,520 0.2133 -1.77%
2019-04-01 0 0.226 0.190 0.227 0.206 0.226 43,055 8,929 0.2074 0.226 0.190 0.227 0.206 0.226 43,055 0.2074 8.65%
2019-03-29 0 0.208 0.180 0.208 0.202 0.208 116,720 24,150 0.2069 0.208 0.180 0.208 0.202 0.208 116,720 0.2069 -7.96%
2019-03-28 0 0.226 0.212 0.226 0.204 0.226 315,340 69,177 0.2194 0.226 0.212 0.226 0.204 0.226 315,340 0.2194 2.73%
2019-03-27 0 0.220 0.210 0.225 0.210 0.220 136,000 29,600 0.2176 0.220 0.210 0.225 0.210 0.220 136,000 0.2176 0.00%
2019-03-26 0 0.220 0.210 0.225 0.206 0.220 348,000 74,776 0.2149 0.220 0.210 0.225 0.206 0.220 348,000 0.2149 4.76%
2019-03-25 0 0.210 0.210 0.223 0.200 0.210 336,660 69,991 0.2079 0.210 0.210 0.223 0.200 0.210 336,660 0.2079 1.94%
2019-03-22 0 0.206 0.206 0.215 0.205 0.215 43,400 9,078 0.2092 0.206 0.206 0.215 0.205 0.215 43,400 0.2092 -7.62%
2019-03-21 0 0.223 0.208 0.223 0.208 0.223 48,400 10,194 0.2106 0.223 0.208 0.223 0.208 0.223 48,400 0.2106 3.24%
2019-03-20 0 0.216 0.216 0.220 0.213 0.226 245,860 52,813 0.2148 0.216 0.216 0.220 0.213 0.226 245,860 0.2148 -4.85%
2019-03-19 0 0.227 0.216 0.227 0.214 0.230 305,600 68,921 0.2255 0.227 0.216 0.227 0.214 0.230 305,600 0.2255 8.10%
2019-03-18 0 0.210 0.210 0.220 0.206 0.216 112,930 23,550 0.2085 0.210 0.210 0.220 0.206 0.216 112,930 0.2085 -4.55%
2019-03-15 0 0.220 0.208 0.220 - - 5,900 1,209 0.2049 0.220 0.208 0.220 - - 5,900 0.2049 0.00%
2019-03-14 0 0.220 0.210 0.220 0.209 0.220 88,000 19,240 0.2186 0.220 0.210 0.220 0.209 0.220 88,000 0.2186 1.38%
2019-03-13 0 0.217 0.211 0.218 0.217 0.219 169,030 36,809 0.2178 0.217 0.211 0.218 0.217 0.219 169,030 0.2178 5.85%
2019-03-12 0 0.205 0.205 0.216 0.205 0.220 111,570 23,303 0.2089 0.205 0.205 0.216 0.205 0.220 111,570 0.2089 -2.84%
2019-03-11 0 0.211 0.205 0.220 0.205 0.228 942,770 209,034 0.2217 0.211 0.205 0.220 0.205 0.228 942,770 0.2217 -2.31%
2019-03-08 0 0.216 0.216 0.220 0.216 0.220 365,040 80,129 0.2195 0.216 0.216 0.220 0.216 0.220 365,040 0.2195 -6.09%
2019-03-07 0 0.230 0.224 0.230 0.223 0.239 982,555 223,674 0.2276 0.230 0.224 0.230 0.223 0.239 982,555 0.2276 -1.29%
2019-03-06 0 0.233 0.223 0.234 0.229 0.235 1,810,060 417,701 0.2308 0.233 0.223 0.234 0.229 0.235 1,810,060 0.2308 1.75%
2019-03-05 0 0.229 0.228 0.229 0.210 0.250 2,475,750 549,913 0.2221 0.229 0.228 0.229 0.210 0.250 2,475,750 0.2221 1.33%
2019-03-04 0 0.226 0.195 0.226 0.194 0.226 1,556,200 309,755 0.1990 0.226 0.195 0.226 0.194 0.226 1,556,200 0.1990 16.49%
2019-03-01 0 0.194 0.190 0.195 0.190 0.195 628,000 121,864 0.1941 0.194 0.190 0.195 0.190 0.195 628,000 0.1941 2.11%
2019-02-28 0 0.190 0.190 0.195 0.190 0.195 192,000 36,832 0.1918 0.190 0.190 0.195 0.190 0.195 192,000 0.1918 1.06%
2019-02-27 0 0.188 0.183 0.188 0.184 0.189 160,240 29,442 0.1837 0.188 0.183 0.188 0.184 0.189 160,240 0.1837 2.17%
2019-02-26 0 0.184 0.181 0.191 0.184 0.189 687,490 127,337 0.1852 0.184 0.181 0.191 0.184 0.189 687,490 0.1852 -2.65%
2019-02-25 0 0.189 0.186 0.190 0.183 0.192 120,080 22,231 0.1851 0.189 0.186 0.190 0.183 0.192 120,080 0.1851 0.53%
2019-02-22 0 0.188 0.181 0.188 0.182 0.189 443,040 83,037 0.1874 0.188 0.181 0.188 0.182 0.189 443,040 0.1874 1.62%
2019-02-21 0 0.185 0.181 0.186 0.180 0.186 648,140 119,037 0.1837 0.185 0.181 0.186 0.180 0.186 648,140 0.1837 -0.54%
2019-02-20 0 0.186 0.186 0.190 0.186 0.190 213,900 40,370 0.1887 0.186 0.186 0.190 0.186 0.190 213,900 0.1887 3.33%
2019-02-19 0 0.180 0.180 0.190 0.179 0.192 141,000 25,371 0.1799 0.180 0.180 0.190 0.179 0.192 141,000 0.1799 0.56%
2019-02-18 0 0.179 0.171 0.190 0.179 0.189 99,400 17,540 0.1765 0.179 0.171 0.190 0.179 0.189 99,400 0.1765 -4.79%
2019-02-15 0 0.188 0.189 0.191 0.188 0.196 400,000 77,616 0.1940 0.188 0.189 0.191 0.188 0.196 400,000 0.1940 -0.53%
2019-02-14 0 0.189 0.178 0.189 0.189 0.191 48,600 8,847 0.1820 0.189 0.178 0.189 0.189 0.191 48,600 0.1820 2.16%
2019-02-13 0 0.185 0.179 0.191 0.179 0.191 357,800 67,301 0.1881 0.185 0.179 0.191 0.179 0.191 357,800 0.1881 -3.65%
2019-02-12 0 0.192 0.192 0.196 0.179 0.192 122,920 23,327 0.1898 0.192 0.192 0.196 0.179 0.192 122,920 0.1898 0.00%
2019-02-11 0 0.192 0.179 0.192 0.176 0.196 84,000 15,624 0.1860 0.192 0.179 0.192 0.176 0.196 84,000 0.1860 2.13%
2019-02-08 0 0.188 0.176 0.188 0.167 0.196 1,264,400 215,733 0.1706 0.188 0.176 0.188 0.167 0.196 1,264,400 0.1706 -0.53%
2019-02-04 0 0.189 0.170 0.194 - - 5,540 887 0.1601 0.189 0.170 0.194 - - 5,540 0.1601 0.00%
2019-02-01 0 0.189 0.168 0.190 0.189 0.189 112,170 21,200 0.1890 0.189 0.168 0.190 0.189 0.189 112,170 0.1890 -0.53%
2019-01-31 0 0.190 0.168 0.191 0.189 0.191 72,270 13,708 0.1897 0.190 0.168 0.191 0.189 0.191 72,270 0.1897 4.97%
2019-01-30 0 0.181 0.181 0.188 0.175 0.188 155,060 28,015 0.1807 0.181 0.181 0.188 0.175 0.188 155,060 0.1807 3.43%
2019-01-29 0 0.175 0.164 0.189 0.175 0.190 16,235 2,956 0.1821 0.175 0.164 0.189 0.175 0.190 16,235 0.1821 0.00%
2019-01-28 0 0.175 0.175 0.186 0.159 0.176 58,290 9,903 0.1699 0.175 0.175 0.186 0.159 0.176 58,290 0.1699 -1.69%
2019-01-25 0 0.178 0.150 0.178 0.178 0.190 268,610 49,168 0.1830 0.178 0.150 0.178 0.178 0.190 268,610 0.1830 -6.32%
2019-01-24 0 0.190 0.187 0.190 0.187 0.193 203,220 38,580 0.1898 0.190 0.187 0.190 0.187 0.193 203,220 0.1898 1.60%
2019-01-23 0 0.187 0.186 0.189 0.187 0.190 157,060 29,463 0.1876 0.187 0.186 0.189 0.187 0.190 157,060 0.1876 -1.06%
2019-01-22 0 0.189 0.189 0.193 0.189 0.189 8,000 1,512 0.1890 0.189 0.189 0.193 0.189 0.189 8,000 0.1890 0.53%
2019-01-21 0 0.188 0.186 0.194 0.186 0.193 234,000 44,019 0.1881 0.188 0.186 0.194 0.186 0.193 234,000 0.1881 -2.59%
2019-01-18 0 0.193 0.185 0.194 0.178 0.193 667,600 125,138 0.1874 0.193 0.185 0.194 0.178 0.193 667,600 0.1874 2.66%
2019-01-17 0 0.188 0.178 0.188 0.188 0.188 825,590 155,011 0.1878 0.188 0.178 0.188 0.188 0.188 825,590 0.1878 0.00%
2019-01-16 0 0.188 0.178 0.188 0.178 0.190 44,820 8,338 0.1860 0.188 0.178 0.188 0.178 0.190 44,820 0.1860 6.21%
2019-01-15 0 0.177 0.177 0.193 0.177 0.196 215,370 39,631 0.1840 0.177 0.177 0.193 0.177 0.196 215,370 0.1840 -5.35%
2019-01-14 0 0.187 0.177 0.190 0.178 0.187 24,120 4,364 0.1809 0.187 0.177 0.190 0.178 0.187 24,120 0.1809 2.75%
2019-01-11 0 0.182 0.178 0.182 0.177 0.195 295,040 53,028 0.1797 0.182 0.178 0.182 0.177 0.195 295,040 0.1797 2.82%
2019-01-10 0 0.177 0.169 0.177 0.166 0.177 344,000 57,896 0.1683 0.177 0.169 0.177 0.166 0.177 344,000 0.1683 0.00%
2019-01-09 0 0.177 0.174 0.180 0.177 0.190 405,250 73,223 0.1807 0.177 0.174 0.180 0.177 0.190 405,250 0.1807 -2.21%
2019-01-08 0 0.181 0.177 0.181 0.173 0.181 254,820 44,855 0.1760 0.181 0.177 0.181 0.173 0.181 254,820 0.1760 -2.16%
2019-01-07 0 0.185 0.172 0.195 0.185 0.195 464,120 86,390 0.1861 0.185 0.172 0.195 0.185 0.195 464,120 0.1861 7.56%
2019-01-04 0 0.172 0.168 0.172 0.161 0.172 584,400 95,918 0.1641 0.172 0.168 0.172 0.161 0.172 584,400 0.1641 2.99%
2019-01-03 0 0.167 0.166 0.172 0.167 0.167 39,400 6,501 0.1650 0.167 0.166 0.172 0.167 0.167 39,400 0.1650 -3.47%
2019-01-02 0 0.173 0.166 0.177 0.167 0.173 304,090 51,510 0.1694 0.173 0.166 0.177 0.167 0.173 304,090 0.1694 5.49%
2018-12-31 0 0.164 0.164 0.168 0.164 0.164 8,030 1,316 0.1639 0.164 0.164 0.168 0.164 0.164 8,030 0.1639 -3.53%
2018-12-28 0 0.170 0.169 0.174 0.169 0.186 624,000 110,336 0.1768 0.170 0.169 0.174 0.169 0.186 624,000 0.1768 -2.86%
2018-12-27 0 0.175 0.167 0.186 0.151 0.175 277,300 43,005 0.1551 0.175 0.167 0.186 0.151 0.175 277,300 0.1551 -7.89%
2018-12-24 0 0.190 0.190 0.191 0.173 0.184 16,000 2,856 0.1785 0.190 0.190 0.191 0.173 0.184 16,000 0.1785 -0.52%
2018-12-21 0 0.191 0.183 0.191 - - 2,535 430 0.1696 0.191 0.183 0.191 - - 2,535 0.1696 -1.04%
2018-12-20 0 0.193 0.185 0.196 0.181 0.197 178,580 34,531 0.1934 0.193 0.185 0.196 0.181 0.197 178,580 0.1934 2.12%
2018-12-19 0 0.189 0.190 0.193 0.180 0.200 539,310 102,873 0.1907 0.189 0.190 0.193 0.180 0.200 539,310 0.1907 -1.05%
2018-12-18 0 0.191 0.191 0.195 0.190 0.200 1,605,470 315,175 0.1963 0.191 0.191 0.195 0.190 0.200 1,605,470 0.1963 8.52%
2018-12-17 0 0.176 0.176 0.204 0.161 0.178 690,210 122,493 0.1775 0.176 0.176 0.204 0.161 0.178 690,210 0.1775 3.53%
2018-12-14 0 0.170 0.170 0.178 0.170 0.170 24,000 4,000 0.1667 0.170 0.170 0.178 0.170 0.170 24,000 0.1667 0.00%
2018-12-13 0 0.170 0.170 0.183 0.170 0.183 257,200 45,879 0.1784 0.170 0.170 0.183 0.170 0.183 257,200 0.1784 -5.03%
2018-12-12 0 0.179 0.179 0.180 0.170 0.178 62,000 10,852 0.1750 0.179 0.179 0.180 0.170 0.178 62,000 0.1750 0.00%
2018-12-11 0 0.179 0.179 0.180 0.168 0.168 395 65 0.1646 0.179 0.179 0.180 0.168 0.168 395 0.1646 -0.56%
2018-12-10 0 0.180 0.168 0.180 0.166 0.180 52,745 9,079 0.1721 0.180 0.168 0.180 0.166 0.180 52,745 0.1721 1.69%
2018-12-07 0 0.177 0.177 0.190 0.166 0.180 524,800 91,576 0.1745 0.177 0.177 0.190 0.166 0.180 524,800 0.1745 4.12%
2018-12-06 0 0.170 0.170 0.177 0.167 0.176 1,037,085 174,357 0.1681 0.170 0.170 0.177 0.167 0.176 1,037,085 0.1681 -4.49%
2018-12-05 0 0.178 0.171 0.178 0.171 0.186 449,465 79,383 0.1766 0.178 0.171 0.178 0.171 0.186 449,465 0.1766 -7.77%
2018-12-04 0 0.193 0.186 0.193 0.182 0.196 279,740 52,279 0.1869 0.193 0.186 0.193 0.182 0.196 279,740 0.1869 2.66%
2018-12-03 0 0.188 0.182 0.188 0.188 0.208 227,580 44,861 0.1971 0.188 0.182 0.188 0.188 0.208 227,580 0.1971 -9.62%
2018-11-30 0 0.208 0.201 0.208 0.152 0.210 1,337,580 271,892 0.2033 0.208 0.201 0.208 0.152 0.210 1,337,580 0.2033 4.00%
2018-11-29 0 0.010 - 0.010 0.010 0.010 10,396,600 103,960 0.0100 0.200 - 0.200 0.200 0.200 519,830 0.2000 0.00%
2018-11-28 0 0.010 - 0.010 0.010 0.011 20,402,600 204,269 0.0100 0.200 - 0.200 0.200 0.220 1,020,130 0.2002 -9.09%
2018-11-27 0 0.011 0.010 0.011 0.010 0.011 8,592,000 90,812 0.0106 0.220 0.200 0.220 0.200 0.220 429,600 0.2114 0.00%
2018-11-26 0 0.011 0.010 0.011 0.010 0.011 7,118,900 72,287 0.0102 0.220 0.200 0.220 0.200 0.220 355,945 0.2031 0.00%
2018-11-23 0 0.011 0.010 0.011 0.010 0.011 21,617,200 216,273 0.0100 0.220 0.200 0.220 0.200 0.220 1,080,860 0.2001 0.00%
2018-11-22 0 0.011 0.010 0.011 0.010 0.011 29,087,600 291,050 0.0100 0.220 0.200 0.220 0.200 0.220 1,454,380 0.2001 10.00%
2018-11-21 0 0.010 0.010 0.011 0.010 0.011 15,692,000 166,060 0.0106 0.200 0.200 0.220 0.200 0.220 784,600 0.2116 -9.09%
2018-11-20 0 0.011 0.010 0.011 0.010 0.011 47,624,000 479,216 0.0101 0.220 0.200 0.220 0.200 0.220 2,381,200 0.2012 10.00%
2018-11-19 0 0.010 - 0.010 0.010 0.010 26,216,000 262,160 0.0100 0.200 - 0.200 0.200 0.200 1,310,800 0.2000 0.00%
2018-11-16 0 0.010 0.010 0.011 0.010 0.011 20,121,200 204,588 0.0102 0.200 0.200 0.220 0.200 0.220 1,006,060 0.2034 -9.09%
2018-11-15 0 0.011 0.010 0.011 0.010 0.011 240,739,000 2,496,855 0.0104 0.220 0.200 0.220 0.200 0.220 12,036,950 0.2074 10.00%
2018-11-14 0 0.010 0.010 0.011 0.010 0.012 343,164,000 3,471,220 0.0101 0.200 0.200 0.220 0.200 0.240 17,158,200 0.2023 -16.67%
2018-11-13 0 0.012 0.011 0.012 0.011 0.012 97,655,400 1,084,302 0.0111 0.240 0.220 0.240 0.220 0.240 4,882,770 0.2221 -7.69%
2018-11-12 0 0.013 0.012 0.013 0.012 0.013 2,932,000 36,228 0.0124 0.260 0.240 0.260 0.240 0.260 146,600 0.2471 0.00%
2018-11-09 0 0.013 0.012 0.013 0.012 0.013 1,052,000 13,032 0.0124 0.260 0.240 0.260 0.240 0.260 52,600 0.2478 0.00%
2018-11-08 0 0.013 0.012 0.013 0.012 0.013 14,740,001 189,620 0.0129 0.260 0.240 0.260 0.240 0.260 737,000 0.2573 -7.14%
2018-11-07 0 0.014 0.013 0.014 0.013 0.014 20,895,300 272,190 0.0130 0.280 0.260 0.280 0.260 0.280 1,044,765 0.2605 0.00%
2018-11-06 0 0.014 0.013 0.014 0.013 0.014 6,298,700 82,979 0.0132 0.280 0.260 0.280 0.260 0.280 314,935 0.2635 0.00%
2018-11-05 0 0.014 0.013 0.014 0.013 0.014 2,666,400 35,696 0.0134 0.280 0.260 0.280 0.260 0.280 133,320 0.2677 0.00%
2018-11-02 0 0.014 0.013 0.014 0.013 0.014 10,733,800 149,583 0.0139 0.280 0.260 0.280 0.260 0.280 536,690 0.2787 7.69%
2018-11-01 0 0.013 0.013 0.014 0.013 0.014 5,024,000 69,888 0.0139 0.260 0.260 0.280 0.260 0.280 251,200 0.2782 0.00%
2018-10-31 0 0.013 0.013 0.014 0.013 0.014 33,692,000 462,340 0.0137 0.260 0.260 0.280 0.260 0.280 1,684,600 0.2745 -7.14%
2018-10-30 0 0.014 0.013 0.014 0.013 0.014 24,036,000 327,432 0.0136 0.280 0.260 0.280 0.260 0.280 1,201,800 0.2725 0.00%
2018-10-29 0 0.014 0.013 0.014 0.013 0.014 3,159,400 42,520 0.0135 0.280 0.260 0.280 0.260 0.280 157,970 0.2692 0.00%
2018-10-26 0 0.014 0.013 0.014 0.013 0.014 4,658,500 61,725 0.0132 0.280 0.260 0.280 0.260 0.280 232,925 0.2650 0.00%
2018-10-25 0 0.014 0.013 0.014 0.013 0.014 8,623,800 113,512 0.0132 0.280 0.260 0.280 0.260 0.280 431,190 0.2633 0.00%
2018-10-24 0 0.014 0.013 0.014 0.013 0.015 2,988,800 40,134 0.0134 0.280 0.260 0.280 0.260 0.300 149,440 0.2686 0.00%
2018-10-23 0 0.014 0.013 0.014 0.014 0.015 6,986,000 99,924 0.0143 0.280 0.260 0.280 0.280 0.300 349,300 0.2861 -6.67%
2018-10-22 0 0.015 0.014 0.015 0.013 0.015 23,465,600 327,020 0.0139 0.300 0.280 0.300 0.260 0.300 1,173,280 0.2787 7.14%
2018-10-19 0 0.014 0.014 0.015 0.012 0.014 78,834,500 1,058,851 0.0134 0.280 0.280 0.300 0.240 0.280 3,941,725 0.2686 -6.67%
2018-10-18 0 0.015 0.014 0.015 0.014 0.016 35,047,900 537,645 0.0153 0.300 0.280 0.300 0.280 0.320 1,752,395 0.3068 -6.25%
2018-10-16 0 0.016 0.015 0.016 0.015 0.016 18,769,400 300,292 0.0160 0.320 0.300 0.320 0.300 0.320 938,470 0.3200 -5.88%
2018-10-15 0 0.017 0.016 0.017 0.016 0.017 2,884,000 47,476 0.0165 0.340 0.320 0.340 0.320 0.340 144,200 0.3292 6.25%
2018-10-12 0 0.016 0.015 0.016 0.016 0.018 41,515,600 679,775 0.0164 0.320 0.300 0.320 0.320 0.360 2,075,780 0.3275 -11.11%
2018-10-11 0 0.018 0.017 0.018 0.016 0.018 14,154,000 245,440 0.0173 0.360 0.340 0.360 0.320 0.360 707,700 0.3468 -5.26%
2018-10-10 0 0.019 0.018 0.019 0.018 0.019 2,330,000 43,932 0.0189 0.380 0.360 0.380 0.360 0.380 116,500 0.3771 5.56%
2018-10-09 0 0.018 0.018 0.019 0.017 0.018 8,667,200 152,824 0.0176 0.360 0.360 0.380 0.340 0.360 433,360 0.3526 0.00%
2018-10-08 0 0.018 0.017 0.018 0.018 0.019 13,621,200 249,977 0.0184 0.360 0.340 0.360 0.360 0.380 681,060 0.3670 0.00%
2018-10-05 0 0.018 0.018 0.019 0.017 0.018 10,620,000 188,636 0.0178 0.360 0.360 0.380 0.340 0.360 531,000 0.3552 0.00%
2018-10-04 0 0.018 0.017 0.018 0.017 0.019 16,681,500 299,580 0.0180 0.360 0.340 0.360 0.340 0.380 834,075 0.3592 -5.26%
2018-10-03 0 0.019 0.018 0.019 0.018 0.019 3,312,000 62,924 0.0190 0.380 0.360 0.380 0.360 0.380 165,600 0.3800 5.56%
2018-10-02 0 0.018 0.018 0.019 0.018 0.019 7,480,200 138,962 0.0186 0.360 0.360 0.380 0.360 0.380 374,010 0.3715 0.00%
2018-09-28 0 0.018 0.018 0.019 0.018 0.019 2,338,800 44,218 0.0189 0.360 0.360 0.380 0.360 0.380 116,940 0.3781 0.00%
2018-09-27 0 0.018 0.018 0.019 0.018 0.018 2,061,800 37,103 0.0180 0.360 0.360 0.380 0.360 0.360 103,090 0.3599 -5.26%
2018-09-26 0 0.019 0.018 0.019 0.019 0.019 1,004,000 19,076 0.0190 0.380 0.360 0.380 0.380 0.380 50,200 0.3800 5.56%
2018-09-24 0 0.018 0.018 0.019 0.018 0.020 2,463,600 46,797 0.0190 0.360 0.360 0.380 0.360 0.400 123,180 0.3799 -10.00%
2018-09-21 0 0.020 0.019 0.020 0.019 0.020 930,400 17,795 0.0191 0.400 0.380 0.400 0.380 0.400 46,520 0.3825 0.00%
2018-09-20 0 0.020 0.019 0.020 0.019 0.020 1,808,000 35,380 0.0196 0.400 0.380 0.400 0.380 0.400 90,400 0.3914 5.26%
2018-09-19 0 0.019 0.019 0.020 0.018 0.020 18,936,000 361,620 0.0191 0.380 0.380 0.400 0.360 0.400 946,800 0.3819 0.00%
2018-09-18 0 0.019 0.018 0.019 0.018 0.020 17,125,200 318,496 0.0186 0.380 0.360 0.380 0.360 0.400 856,260 0.3720 -5.00%
2018-09-17 0 0.020 0.019 0.020 0.019 0.020 1,044,100 20,878 0.0200 0.400 0.380 0.400 0.380 0.400 52,205 0.3999 -4.76%
2018-09-14 0 0.021 0.020 0.021 0.019 0.021 2,068,100 42,449 0.0205 0.420 0.400 0.420 0.380 0.420 103,405 0.4105 5.00%
2018-09-13 0 0.020 0.020 0.021 0.020 0.021 4,356,400 87,134 0.0200 0.400 0.400 0.420 0.400 0.420 217,820 0.4000 -4.76%
2018-09-12 0 0.021 0.020 0.021 0.019 0.021 4,912,000 101,756 0.0207 0.420 0.400 0.420 0.380 0.420 245,600 0.4143 5.00%
2018-09-11 0 0.020 0.020 0.021 0.019 0.021 17,616,000 355,560 0.0202 0.400 0.400 0.420 0.380 0.420 880,800 0.4037 0.00%
2018-09-10 0 0.020 0.019 0.020 0.019 0.020 4,994,400 94,959 0.0190 0.400 0.380 0.400 0.380 0.400 249,720 0.3803 0.00%
2018-09-07 0 0.020 0.019 0.020 0.019 0.021 19,626,000 382,148 0.0195 0.400 0.380 0.400 0.380 0.420 981,300 0.3894 -4.76%
2018-09-06 0 0.021 0.019 0.021 0.019 0.025 54,258,400 1,136,204 0.0209 0.420 0.380 0.420 0.380 0.500 2,712,920 0.4188 10.53%
2018-09-05 0 0.019 0.019 0.020 0.018 0.020 8,108,000 153,408 0.0189 0.380 0.380 0.400 0.360 0.400 405,400 0.3784 0.00%
2018-09-04 0 0.019 0.018 0.019 0.018 0.020 22,437,400 426,834 0.0190 0.380 0.360 0.380 0.360 0.400 1,121,870 0.3805 0.00%
2018-09-03 0 0.019 0.018 0.019 0.017 0.019 5,305,600 95,326 0.0180 0.380 0.360 0.380 0.340 0.380 265,280 0.3593 5.56%
2018-08-31 0 0.018 0.018 0.019 0.017 0.019 4,432,000 79,632 0.0180 0.360 0.360 0.380 0.340 0.380 221,600 0.3594 -5.26%
2018-08-30 0 0.019 0.018 0.019 0.016 0.019 26,166,000 455,234 0.0174 0.380 0.360 0.380 0.320 0.380 1,308,300 0.3480 5.56%
2018-08-29 0 0.018 0.017 0.018 0.017 0.019 7,024,000 128,964 0.0184 0.360 0.340 0.360 0.340 0.380 351,200 0.3672 -5.26%
2018-08-28 0 0.019 0.018 0.019 0.018 0.019 4,964,000 90,456 0.0182 0.380 0.360 0.380 0.360 0.380 248,200 0.3644 0.00%
2018-08-27 0 0.019 0.018 0.019 0.017 0.019 19,346,600 350,419 0.0181 0.380 0.360 0.380 0.340 0.380 967,330 0.3623 5.56%
2018-08-24 0 0.018 0.017 0.018 0.017 0.018 4,800,000 82,120 0.0171 0.360 0.340 0.360 0.340 0.360 240,000 0.3422 0.00%
2018-08-23 0 0.018 0.017 0.018 0.017 0.018 6,440,800 111,576 0.0173 0.360 0.340 0.360 0.340 0.360 322,040 0.3465 0.00%
2018-08-22 0 0.018 0.017 0.018 0.017 0.018 3,404,000 58,272 0.0171 0.360 0.340 0.360 0.340 0.360 170,200 0.3424 5.88%
2018-08-21 0 0.017 0.017 0.018 0.017 0.018 5,576,000 98,492 0.0177 0.340 0.340 0.360 0.340 0.360 278,800 0.3533 0.00%
2018-08-20 0 0.017 0.017 0.018 0.017 0.018 4,662,400 83,255 0.0179 0.340 0.340 0.360 0.340 0.360 233,120 0.3571 -5.56%
2018-08-17 0 0.018 0.017 0.018 0.017 0.018 6,613,800 112,847 0.0171 0.360 0.340 0.360 0.340 0.360 330,690 0.3412 0.00%
2018-08-16 0 0.018 0.017 0.018 0.016 0.018 5,831,800 98,933 0.0170 0.360 0.340 0.360 0.320 0.360 291,590 0.3393 0.00%
2018-08-15 0 0.018 0.017 0.018 0.016 0.018 20,350,000 353,360 0.0174 0.360 0.340 0.360 0.320 0.360 1,017,500 0.3473 0.00%
2018-08-14 0 0.018 0.017 0.018 0.017 0.018 8,916,000 151,896 0.0170 0.360 0.340 0.360 0.340 0.360 445,800 0.3407 0.00%
2018-08-13 0 0.018 0.017 0.018 0.016 0.018 12,746,000 216,306 0.0170 0.360 0.340 0.360 0.320 0.360 637,300 0.3394 0.00%
2018-08-10 0 0.018 0.017 0.018 0.016 0.018 34,601,600 588,547 0.0170 0.360 0.340 0.360 0.320 0.360 1,730,080 0.3402 0.00%
2018-08-09 0 0.018 0.017 0.018 0.017 0.019 50,184,400 868,545 0.0173 0.360 0.340 0.360 0.340 0.380 2,509,220 0.3461 -5.26%
2018-08-08 0 0.019 0.018 0.019 0.018 0.020 4,458,400 81,877 0.0184 0.380 0.360 0.380 0.360 0.400 222,920 0.3673 -5.00%
2018-08-07 0 0.020 0.019 0.020 0.019 0.020 1,457,000 28,099 0.0193 0.400 0.380 0.400 0.380 0.400 72,850 0.3857 0.00%
2018-08-06 0 0.020 0.019 0.020 0.019 0.020 190,400 3,616 0.0190 0.400 0.380 0.400 0.380 0.400 9,520 0.3798 5.26%
2018-08-03 0 0.019 0.019 0.020 0.019 0.020 1,290,000 24,906 0.0193 0.380 0.380 0.400 0.380 0.400 64,500 0.3861 -5.00%
2018-08-02 0 0.020 0.019 0.020 0.018 0.020 20,748,600 396,163 0.0191 0.400 0.380 0.400 0.360 0.400 1,037,430 0.3819 -4.76%
2018-08-01 0 0.021 0.020 0.021 0.020 0.021 3,195,200 66,084 0.0207 0.420 0.400 0.420 0.400 0.420 159,760 0.4136 5.00%
2018-07-31 0 0.020 0.020 0.021 0.020 0.021 10,944,000 219,664 0.0201 0.400 0.400 0.420 0.400 0.420 547,200 0.4014 -4.76%
2018-07-30 0 0.021 0.020 0.021 0.019 0.021 22,614,200 451,355 0.0200 0.420 0.400 0.420 0.380 0.420 1,130,710 0.3992 0.00%
2018-07-27 0 0.021 0.021 0.022 0.020 0.022 3,580,000 75,212 0.0210 0.420 0.420 0.440 0.400 0.440 179,000 0.4202 0.00%
2018-07-26 0 0.021 0.020 0.021 0.020 0.021 8,348,200 175,177 0.0210 0.420 0.400 0.420 0.400 0.420 417,410 0.4197 0.00%
2018-07-25 0 0.021 0.021 0.022 0.019 0.022 38,019,800 771,097 0.0203 0.420 0.420 0.440 0.380 0.440 1,900,990 0.4056 0.00%
2018-07-24 0 0.021 0.020 0.021 0.019 0.021 23,404,000 467,768 0.0200 0.420 0.400 0.420 0.380 0.420 1,170,200 0.3997 5.00%
2018-07-23 0 0.020 0.019 0.020 0.019 0.021 16,247,000 324,914 0.0200 0.400 0.380 0.400 0.380 0.420 812,350 0.4000 -4.76%
2018-07-20 0 0.021 0.020 0.021 0.020 0.021 9,973,800 199,471 0.0200 0.420 0.400 0.420 0.400 0.420 498,690 0.4000 0.00%
2018-07-19 0 0.021 0.020 0.021 0.020 0.021 6,383,600 128,901 0.0202 0.420 0.400 0.420 0.400 0.420 319,180 0.4039 5.00%
2018-07-18 0 0.020 0.020 0.021 0.019 0.021 26,252,000 528,964 0.0201 0.400 0.400 0.420 0.380 0.420 1,312,600 0.4030 0.00%
2018-07-17 0 0.020 0.019 0.020 0.019 0.020 1,296,000 25,056 0.0193 0.400 0.380 0.400 0.380 0.400 64,800 0.3867 0.00%
2018-07-16 0 0.020 0.019 0.020 0.019 0.020 10,808,000 208,880 0.0193 0.400 0.380 0.400 0.380 0.400 540,400 0.3865 0.00%
2018-07-13 0 0.020 0.019 0.020 0.019 0.020 15,854,800 308,550 0.0195 0.400 0.380 0.400 0.380 0.400 792,740 0.3892 -4.76%
2018-07-12 0 0.021 0.020 0.021 0.019 0.021 9,399,600 187,194 0.0199 0.420 0.400 0.420 0.380 0.420 469,980 0.3983 10.53%
2018-07-11 0 0.019 0.019 0.021 0.019 0.020 19,228,000 379,148 0.0197 0.380 0.380 0.420 0.380 0.400 961,400 0.3944 -9.52%
2018-07-10 0 0.021 0.020 0.021 0.020 0.021 33,365,600 667,448 0.0200 0.420 0.400 0.420 0.400 0.420 1,668,280 0.4001 5.00%
2018-07-09 0 0.020 0.020 0.021 0.020 0.022 18,873,200 395,077 0.0209 0.400 0.400 0.420 0.400 0.440 943,660 0.4187 -9.09%
2018-07-06 0 0.022 0.021 0.022 0.021 0.022 9,308,000 196,368 0.0211 0.440 0.420 0.440 0.420 0.440 465,400 0.4219 0.00%
2018-07-05 0 0.022 0.021 0.022 0.021 0.022 18,368,000 403,016 0.0219 0.440 0.420 0.440 0.420 0.440 918,400 0.4388 -4.35%
2018-07-04 0 0.023 0.022 0.023 0.022 0.023 8,868,000 195,136 0.0220 0.460 0.440 0.460 0.440 0.460 443,400 0.4401 0.00%
2018-07-03 0 0.023 0.022 0.023 0.022 0.023 35,323,600 802,096 0.0227 0.460 0.440 0.460 0.440 0.460 1,766,180 0.4541 0.00%
2018-06-29 0 0.023 0.023 0.024 0.022 0.024 14,356,000 334,340 0.0233 0.460 0.460 0.480 0.440 0.480 717,800 0.4658 -4.17%
2018-06-28 0 0.024 0.023 0.024 0.023 0.024 7,078,400 163,136 0.0230 0.480 0.460 0.480 0.460 0.480 353,920 0.4609 0.00%
2018-06-27 0 0.024 0.023 0.024 0.023 0.025 36,933,200 877,856 0.0238 0.480 0.460 0.480 0.460 0.500 1,846,660 0.4754 -4.00%
2018-06-26 0 0.025 0.024 0.025 0.024 0.025 8,211,900 198,428 0.0242 0.500 0.480 0.500 0.480 0.500 410,595 0.4833 4.17%
2018-06-25 0 0.024 0.024 0.025 0.024 0.025 9,568,000 231,824 0.0242 0.480 0.480 0.500 0.480 0.500 478,400 0.4846 -4.00%
2018-06-22 0 0.025 0.025 0.026 0.024 0.026 21,460,800 535,790 0.0250 0.500 0.500 0.520 0.480 0.520 1,073,040 0.4993 0.00%
2018-06-21 0 0.025 0.024 0.025 0.024 0.026 56,394,800 1,386,512 0.0246 0.500 0.480 0.500 0.480 0.520 2,819,740 0.4917 0.00%
2018-06-20 0 0.025 0.024 0.025 0.024 0.025 11,296,000 273,396 0.0242 0.500 0.480 0.500 0.480 0.500 564,800 0.4841 0.00%
2018-06-19 0 0.025 0.024 0.025 0.024 0.026 14,524,000 360,612 0.0248 0.500 0.480 0.500 0.480 0.520 726,200 0.4966 -3.85%
2018-06-15 0 0.026 0.025 0.026 0.025 0.026 16,783,200 419,700 0.0250 0.520 0.500 0.520 0.500 0.520 839,160 0.5001 8.33%
2018-06-14 0 0.024 0.024 0.025 0.024 0.026 18,260,000 452,284 0.0248 0.480 0.480 0.500 0.480 0.520 913,000 0.4954 -7.69%
2018-06-13 0 0.026 0.025 0.026 0.025 0.026 5,245,200 131,129 0.0250 0.520 0.500 0.520 0.500 0.520 262,260 0.5000 0.00%
2018-06-12 0 0.026 0.025 0.026 0.024 0.026 8,791,200 219,708 0.0250 0.520 0.500 0.520 0.480 0.520 439,560 0.4998 0.00%
2018-06-11 0 0.026 0.025 0.026 0.024 0.026 16,272,300 406,996 0.0250 0.520 0.500 0.520 0.480 0.520 813,615 0.5002 0.00%
2018-06-08 0 0.026 0.025 0.026 0.025 0.026 17,320,000 433,204 0.0250 0.520 0.500 0.520 0.500 0.520 866,000 0.5002 0.00%
2018-06-07 0 0.026 0.025 0.026 0.025 0.026 3,484,000 89,220 0.0256 0.520 0.500 0.520 0.500 0.520 174,200 0.5122 0.00%
2018-06-06 0 0.026 0.025 0.026 0.025 0.026 3,070,800 76,786 0.0250 0.520 0.500 0.520 0.500 0.520 153,540 0.5001 0.00%
2018-06-05 0 0.026 0.025 0.026 0.025 0.026 2,985,600 74,645 0.0250 0.520 0.500 0.520 0.500 0.520 149,280 0.5000 0.00%
2018-06-04 0 0.026 0.025 0.026 0.025 0.026 3,660,600 91,461 0.0250 0.520 0.500 0.520 0.500 0.520 183,030 0.4997 8.33%
2018-06-01 0 0.024 0.024 0.025 0.024 0.026 19,098,000 477,640 0.0250 0.480 0.480 0.500 0.480 0.520 954,900 0.5002 0.00%
2018-05-31 0 0.024 0.024 0.025 0.024 0.025 3,070,800 74,260 0.0242 0.480 0.480 0.500 0.480 0.500 153,540 0.4837 0.00%
2018-05-30 0 0.024 0.024 0.025 0.024 0.025 17,424,000 419,868 0.0241 0.480 0.480 0.500 0.480 0.500 871,200 0.4819 -7.69%
2018-05-29 0 0.026 0.025 0.026 0.024 0.026 20,752,600 519,334 0.0250 0.520 0.500 0.520 0.480 0.520 1,037,630 0.5005 0.00%
2018-05-28 0 0.026 0.025 0.026 0.025 0.026 11,313,300 285,338 0.0252 0.520 0.500 0.520 0.500 0.520 565,665 0.5044 0.00%
2018-05-25 0 0.026 0.025 0.026 0.024 0.026 15,348,600 383,556 0.0250 0.520 0.500 0.520 0.480 0.520 767,430 0.4998 0.00%
2018-05-24 0 0.026 0.025 0.026 0.024 0.026 32,927,400 832,362 0.0253 0.520 0.500 0.520 0.480 0.520 1,646,370 0.5056 0.00%
2018-05-23 0 0.026 0.025 0.026 0.025 0.026 8,393,000 212,744 0.0253 0.520 0.500 0.520 0.500 0.520 419,650 0.5070 0.00%
2018-05-21 0 0.026 0.026 0.027 0.026 0.028 7,508,900 200,302 0.0267 0.520 0.520 0.540 0.520 0.560 375,445 0.5335 0.00%
2018-05-18 0 0.026 0.026 0.028 0.025 0.028 26,685,600 703,744 0.0264 0.520 0.520 0.560 0.500 0.560 1,334,280 0.5274 -3.70%
2018-05-17 0 0.027 0.026 0.027 0.024 0.027 37,408,000 964,208 0.0258 0.540 0.520 0.540 0.480 0.540 1,870,400 0.5155 0.00%
2018-05-16 0 0.027 0.026 0.027 0.026 0.029 9,772,000 264,452 0.0271 0.540 0.520 0.540 0.520 0.580 488,600 0.5412 -3.57%
2018-05-15 0 0.028 0.027 0.028 0.027 0.030 21,432,000 620,376 0.0289 0.560 0.540 0.560 0.540 0.600 1,071,600 0.5789 3.70%
2018-05-14 0 0.027 0.026 0.027 0.026 0.028 5,910,800 158,828 0.0269 0.540 0.520 0.540 0.520 0.560 295,540 0.5374 -3.57%
2018-05-11 0 0.028 0.027 0.028 0.027 0.028 408,000 11,024 0.0270 0.560 0.540 0.560 0.540 0.560 20,400 0.5404 0.00%
2018-05-10 0 0.028 0.027 0.028 0.026 0.028 7,640,000 206,132 0.0270 0.560 0.540 0.560 0.520 0.560 382,000 0.5396 0.00%
2018-05-09 0 0.028 0.027 0.028 0.026 0.028 11,047,600 301,447 0.0273 0.560 0.540 0.560 0.520 0.560 552,380 0.5457 3.70%
2018-05-08 0 0.027 0.026 0.027 0.027 0.027 500,000 13,500 0.0270 0.540 0.520 0.540 0.540 0.540 25,000 0.5400 0.00%
2018-05-07 0 0.027 0.027 0.028 0.027 0.027 5,154,000 139,146 0.0270 0.540 0.540 0.560 0.540 0.540 257,700 0.5400 0.00%
2018-05-04 0 0.027 0.027 0.028 0.026 0.028 16,528,000 450,752 0.0273 0.540 0.540 0.560 0.520 0.560 826,400 0.5454 0.00%
2018-05-03 0 0.027 0.026 0.028 0.026 0.027 6,204,000 162,188 0.0261 0.540 0.520 0.560 0.520 0.540 310,200 0.5228 3.85%
2018-05-02 0 0.026 0.026 0.027 0.026 0.026 915,800 23,795 0.0260 0.520 0.520 0.540 0.520 0.520 45,790 0.5197 -3.70%
2018-04-30 0 0.027 0.026 0.028 0.026 0.027 2,019,500 52,981 0.0262 0.540 0.520 0.560 0.520 0.540 100,975 0.5247 3.85%
2018-04-27 0 0.026 0.026 0.027 0.025 0.027 17,855,400 473,605 0.0265 0.520 0.520 0.540 0.500 0.540 892,770 0.5305 0.00%
2018-04-26 0 0.026 0.025 0.026 0.025 0.026 16,008,000 411,344 0.0257 0.520 0.500 0.520 0.500 0.520 800,400 0.5139 0.00%
2018-04-25 0 0.026 0.025 0.026 0.025 0.026 10,240,000 259,528 0.0253 0.520 0.500 0.520 0.500 0.520 512,000 0.5069 0.00%
2018-04-24 0 0.026 0.025 0.026 0.025 0.026 11,327,600 284,678 0.0251 0.520 0.500 0.520 0.500 0.520 566,380 0.5026 0.00%
2018-04-23 0 0.026 0.025 0.026 0.025 0.026 5,396,600 136,158 0.0252 0.520 0.500 0.520 0.500 0.520 269,830 0.5046 0.00%
2018-04-20 0 0.026 0.025 0.026 0.025 0.026 7,326,400 186,660 0.0255 0.520 0.500 0.520 0.500 0.520 366,320 0.5096 -3.70%
2018-04-19 0 0.027 0.026 0.027 0.026 0.027 5,576,000 146,592 0.0263 0.540 0.520 0.540 0.520 0.540 278,800 0.5258 0.00%
2018-04-18 0 0.027 0.026 0.027 0.026 0.027 12,336,000 329,816 0.0267 0.540 0.520 0.540 0.520 0.540 616,800 0.5347 0.00%
2018-04-17 0 0.027 0.026 0.027 0.026 0.027 17,286,200 453,580 0.0262 0.540 0.520 0.540 0.520 0.540 864,310 0.5248 3.85%
2018-04-16 0 0.026 0.026 0.027 0.026 0.027 14,346,000 385,402 0.0269 0.520 0.520 0.540 0.520 0.540 717,300 0.5373 -7.14%
2018-04-13 0 0.028 0.027 0.028 0.027 0.028 19,820,200 536,896 0.0271 0.560 0.540 0.560 0.540 0.560 991,010 0.5418 0.00%
2018-04-12 0 0.028 0.027 0.028 0.027 0.029 1,590,800 44,534 0.0280 0.560 0.540 0.560 0.540 0.580 79,540 0.5599 -3.45%
2018-04-11 0 0.029 0.028 0.029 0.027 0.029 15,493,800 429,846 0.0277 0.580 0.560 0.580 0.540 0.580 774,690 0.5549 0.00%
2018-04-10 0 0.029 0.028 0.029 0.027 0.029 5,005,700 141,183 0.0282 0.580 0.560 0.580 0.540 0.580 250,285 0.5641 0.00%
2018-04-09 0 0.029 0.028 0.029 0.028 0.029 4,582,800 128,975 0.0281 0.580 0.560 0.580 0.560 0.580 229,140 0.5629 3.57%
2018-04-06 0 0.028 0.028 0.029 0.028 0.029 4,900,000 138,300 0.0282 0.560 0.560 0.580 0.560 0.580 245,000 0.5645 0.00%
2018-04-04 0 0.028 0.028 0.029 0.028 0.029 6,012,600 173,854 0.0289 0.560 0.560 0.580 0.560 0.580 300,630 0.5783 0.00%
2018-04-03 0 0.028 0.028 0.029 0.027 0.029 7,400,000 207,344 0.0280 0.560 0.560 0.580 0.540 0.580 370,000 0.5604 3.70%
2018-03-29 0 0.027 0.027 0.028 0.027 0.029 11,964,000 332,412 0.0278 0.540 0.540 0.560 0.540 0.580 598,200 0.5557 -6.90%
2018-03-28 0 0.029 0.028 0.029 0.028 0.029 17,176,400 486,413 0.0283 0.580 0.560 0.580 0.560 0.580 858,820 0.5664 0.00%
2018-03-27 0 0.029 0.028 0.029 0.027 0.029 13,684,000 383,120 0.0280 0.580 0.560 0.580 0.540 0.580 684,200 0.5600 7.41%
2018-03-26 0 0.027 0.027 0.028 0.027 0.028 4,027,800 112,063 0.0278 0.540 0.540 0.560 0.540 0.560 201,390 0.5564 -3.57%
2018-03-23 0 0.028 0.027 0.028 0.027 0.028 48,041,100 1,314,898 0.0274 0.560 0.540 0.560 0.540 0.560 2,402,055 0.5474 -3.45%
2018-03-22 0 0.029 0.029 0.030 0.028 0.029 11,465,500 332,097 0.0290 0.580 0.580 0.600 0.560 0.580 573,275 0.5793 -3.33%
2018-03-21 0 0.030 0.029 0.030 0.028 0.030 5,765,800 168,913 0.0293 0.600 0.580 0.600 0.560 0.600 288,290 0.5859 0.00%
2018-03-20 0 0.030 0.029 0.030 0.029 0.030 12,393,200 359,739 0.0290 0.600 0.580 0.600 0.580 0.600 619,660 0.5805 0.00%
2018-03-19 0 0.030 0.029 0.030 0.029 0.031 14,658,000 433,750 0.0296 0.600 0.580 0.600 0.580 0.620 732,900 0.5918 0.00%
2018-03-16 0 0.030 0.029 0.030 0.029 0.031 5,551,800 163,971 0.0295 0.600 0.580 0.600 0.580 0.620 277,590 0.5907 3.45%
2018-03-15 0 0.029 0.029 0.030 0.028 0.031 24,571,600 725,254 0.0295 0.580 0.580 0.600 0.560 0.620 1,228,580 0.5903 0.00%
2018-03-14 0 0.029 0.028 0.029 0.028 0.029 10,340,000 292,600 0.0283 0.580 0.560 0.580 0.560 0.580 517,000 0.5660 3.57%
2018-03-13 0 0.028 0.028 0.029 0.028 0.029 19,835,600 567,082 0.0286 0.560 0.560 0.580 0.560 0.580 991,780 0.5718 -6.67%
2018-03-12 0 0.030 0.029 0.030 0.029 0.030 6,741,200 195,999 0.0291 0.600 0.580 0.600 0.580 0.600 337,060 0.5815 0.00%
2018-03-09 0 0.030 0.029 0.030 0.029 0.031 44,820,200 1,314,344 0.0293 0.600 0.580 0.600 0.580 0.620 2,241,010 0.5865 0.00%
2018-03-08 0 0.030 0.029 0.030 0.029 0.031 60,871,600 1,823,438 0.0300 0.600 0.580 0.600 0.580 0.620 3,043,580 0.5991 -3.23%
2018-03-07 0 0.031 0.030 0.031 0.030 0.031 1,900,000 58,100 0.0306 0.620 0.600 0.620 0.600 0.620 95,000 0.6116 0.00%
2018-03-06 0 0.031 0.030 0.031 0.030 0.031 3,827,800 117,638 0.0307 0.620 0.600 0.620 0.600 0.620 191,390 0.6147 0.00%
2018-03-05 0 0.031 0.030 0.031 0.030 0.031 12,926,400 392,824 0.0304 0.620 0.600 0.620 0.600 0.620 646,320 0.6078 0.00%
2018-03-02 0 0.031 0.030 0.031 0.030 0.031 5,412,000 166,572 0.0308 0.620 0.600 0.620 0.600 0.620 270,600 0.6156 -3.13%
2018-03-01 0 0.032 0.031 0.032 0.030 0.032 28,320,000 875,044 0.0309 0.640 0.620 0.640 0.600 0.640 1,416,000 0.6180 3.23%
2018-02-28 0 0.031 0.030 0.031 0.030 0.032 19,096,000 580,492 0.0304 0.620 0.600 0.620 0.600 0.640 954,800 0.6080 3.33%
2018-02-27 0 0.030 0.030 0.031 0.030 0.032 11,465,600 355,490 0.0310 0.600 0.600 0.620 0.600 0.640 573,280 0.6201 -6.25%
2018-02-26 0 0.032 0.031 0.032 0.031 0.032 9,391,800 291,200 0.0310 0.640 0.620 0.640 0.620 0.640 469,590 0.6201 0.00%
2018-02-23 0 0.032 0.030 0.032 0.030 0.032 10,060,200 313,263 0.0311 0.640 0.600 0.640 0.600 0.640 503,010 0.6228 6.67%
2018-02-22 0 0.030 0.030 0.031 0.030 0.031 8,499,800 263,173 0.0310 0.600 0.600 0.620 0.600 0.620 424,990 0.6192 -6.25%
2018-02-21 0 0.032 0.031 0.032 0.031 0.032 5,940,000 185,140 0.0312 0.640 0.620 0.640 0.620 0.640 297,000 0.6234 3.23%
2018-02-20 0 0.031 0.031 0.032 0.031 0.031 3,756,200 116,400 0.0310 0.620 0.620 0.640 0.620 0.620 187,810 0.6198 -3.13%
2018-02-15 0 0.032 0.031 0.032 0.030 0.032 12,828,000 396,136 0.0309 0.640 0.620 0.640 0.600 0.640 641,400 0.6176 0.00%
2018-02-14 0 0.032 0.031 0.032 0.030 0.032 7,297,000 229,274 0.0314 0.640 0.620 0.640 0.600 0.640 364,850 0.6284 3.23%
2018-02-13 0 0.031 0.030 0.031 0.030 0.032 14,715,600 457,259 0.0311 0.620 0.600 0.620 0.600 0.640 735,780 0.6215 3.33%
2018-02-12 0 0.030 0.030 0.031 0.030 0.032 40,950,400 1,251,450 0.0306 0.600 0.600 0.620 0.600 0.640 2,047,520 0.6112 -6.25%
2018-02-09 0 0.032 0.030 0.032 0.030 0.032 52,650,100 1,627,178 0.0309 0.640 0.600 0.640 0.600 0.640 2,632,505 0.6181 -3.03%
2018-02-08 0 0.033 0.032 0.033 0.032 0.033 6,374,200 204,611 0.0321 0.660 0.640 0.660 0.640 0.660 318,710 0.6420 3.12%
2018-02-07 0 0.032 0.031 0.032 0.031 0.033 42,972,400 1,377,553 0.0321 0.640 0.620 0.640 0.620 0.660 2,148,620 0.6411 3.23%
2018-02-06 0 0.031 0.031 0.032 0.031 0.032 51,274,400 1,620,124 0.0316 0.620 0.620 0.640 0.620 0.640 2,563,720 0.6319 -8.82%
2018-02-05 0 0.034 0.033 0.034 0.030 0.034 119,758,200 3,829,950 0.0320 0.680 0.660 0.680 0.600 0.680 5,987,910 0.6396 0.00%
2018-02-02 0 0.034 0.033 0.034 0.034 0.038 80,872,000 2,880,552 0.0356 0.680 0.660 0.680 0.680 0.760 4,043,600 0.7124 -2.86%
2018-02-01 0 0.035 0.035 0.036 0.031 0.039 268,517,800 9,173,833 0.0342 0.700 0.700 0.720 0.620 0.780 13,425,890 0.6833 12.90%
2018-01-31 0 0.031 0.031 0.032 0.031 0.032 17,524,400 546,548 0.0312 0.620 0.620 0.640 0.620 0.640 876,220 0.6238 0.00%
2018-01-30 0 0.031 0.031 0.032 0.031 0.032 18,738,800 589,126 0.0314 0.620 0.620 0.640 0.620 0.640 936,940 0.6288 -3.13%
2018-01-29 0 0.032 0.031 0.032 0.031 0.032 3,494,400 108,332 0.0310 0.640 0.620 0.640 0.620 0.640 174,720 0.6200 0.00%
2018-01-26 0 0.032 0.031 0.032 0.031 0.033 10,856,000 341,908 0.0315 0.640 0.620 0.640 0.620 0.660 542,800 0.6299 -3.03%
2018-01-25 0 0.033 0.032 0.033 0.032 0.033 17,747,200 568,237 0.0320 0.660 0.640 0.660 0.640 0.660 887,360 0.6404 3.12%
2018-01-24 0 0.032 0.032 0.033 0.031 0.033 31,976,000 1,030,984 0.0322 0.640 0.640 0.660 0.620 0.660 1,598,800 0.6448 0.00%
2018-01-23 0 0.032 0.031 0.032 0.031 0.032 21,915,000 700,143 0.0319 0.640 0.620 0.640 0.620 0.640 1,095,750 0.6390 0.00%
2018-01-22 0 0.032 0.031 0.032 0.031 0.033 34,052,800 1,090,065 0.0320 0.640 0.620 0.640 0.620 0.660 1,702,640 0.6402 -3.03%
2018-01-19 0 0.033 0.032 0.033 0.032 0.033 46,204,400 1,488,479 0.0322 0.660 0.640 0.660 0.640 0.660 2,310,220 0.6443 3.12%
2018-01-18 0 0.032 0.031 0.032 0.031 0.032 19,992,400 635,196 0.0318 0.640 0.620 0.640 0.620 0.640 999,620 0.6354 0.00%
2018-01-17 0 0.032 0.031 0.032 0.031 0.032 6,624,000 208,596 0.0315 0.640 0.620 0.640 0.620 0.640 331,200 0.6298 0.00%
2018-01-16 0 0.032 0.031 0.032 0.031 0.033 55,794,300 1,785,157 0.0320 0.640 0.620 0.640 0.620 0.660 2,789,715 0.6399 0.00%
2018-01-15 0 0.032 0.031 0.032 0.031 0.032 25,005,000 779,627 0.0312 0.640 0.620 0.640 0.620 0.640 1,250,250 0.6236 3.23%
2018-01-12 0 0.031 0.031 0.032 0.031 0.032 15,474,000 484,281 0.0313 0.620 0.620 0.640 0.620 0.640 773,700 0.6259 -3.13%
2018-01-11 0 0.032 0.031 0.032 0.031 0.032 18,269,200 575,300 0.0315 0.640 0.620 0.640 0.620 0.640 913,460 0.6298 0.00%
2018-01-10 0 0.032 0.031 0.032 0.031 0.032 10,563,200 329,644 0.0312 0.640 0.620 0.640 0.620 0.640 528,160 0.6241 0.00%
2018-01-09 0 0.032 0.031 0.032 0.031 0.033 22,583,600 716,670 0.0317 0.640 0.620 0.640 0.620 0.660 1,129,180 0.6347 -3.03%
2018-01-08 0 0.033 0.032 0.033 0.032 0.033 32,062,600 1,048,842 0.0327 0.660 0.640 0.660 0.640 0.660 1,603,130 0.6542 0.00%
2018-01-05 0 0.033 0.032 0.033 0.031 0.033 31,541,200 1,009,095 0.0320 0.660 0.640 0.660 0.620 0.660 1,577,060 0.6399 3.12%
2018-01-04 0 0.032 0.031 0.032 0.031 0.032 14,494,000 463,062 0.0319 0.640 0.620 0.640 0.620 0.640 724,700 0.6390 0.00%
2018-01-03 0 0.032 0.031 0.032 0.030 0.033 52,046,800 1,640,060 0.0315 0.640 0.620 0.640 0.600 0.660 2,602,340 0.6302 3.23%
2018-01-02 0 0.031 0.030 0.031 0.030 0.031 18,048,400 555,180 0.0308 0.620 0.600 0.620 0.600 0.620 902,420 0.6152 3.33%
2017-12-29 0 0.030 0.030 0.031 0.030 0.031 8,552,000 261,268 0.0306 0.600 0.600 0.620 0.600 0.620 427,600 0.6110 -3.23%
2017-12-28 0 0.031 0.030 0.031 0.030 0.032 11,953,200 364,349 0.0305 0.620 0.600 0.620 0.600 0.640 597,660 0.6096 0.00%
2017-12-27 0 0.031 0.030 0.031 0.030 0.033 71,048,600 2,228,899 0.0314 0.620 0.600 0.620 0.600 0.660 3,552,430 0.6274 0.00%
2017-12-22 0 0.031 0.030 0.031 0.030 0.031 24,582,000 746,032 0.0303 0.620 0.600 0.620 0.600 0.620 1,229,100 0.6070 0.00%
2017-12-21 0 0.031 0.030 0.031 0.029 0.031 23,512,800 711,816 0.0303 0.620 0.600 0.620 0.580 0.620 1,175,640 0.6055 3.33%
2017-12-20 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2017-12-19 0 0.030 0.030 0.031 0.030 0.031 4,841,600 149,504 0.0309 0.600 0.600 0.620 0.600 0.620 242,080 0.6176 -3.23%
2017-12-18 0 0.031 0.030 0.031 0.030 0.031 59,889,800 1,826,748 0.0305 0.620 0.600 0.620 0.600 0.620 2,994,490 0.6100 0.00%
2017-12-15 0 0.031 0.030 0.031 0.030 0.031 18,151,800 548,781 0.0302 0.620 0.600 0.620 0.600 0.620 907,590 0.6047 3.33%
2017-12-14 0 0.030 0.030 0.031 0.029 0.031 58,683,000 1,802,169 0.0307 0.600 0.600 0.620 0.580 0.620 2,934,150 0.6142 -3.23%
2017-12-13 0 0.031 0.030 0.031 0.030 0.031 14,821,800 444,677 0.0300 0.620 0.600 0.620 0.600 0.620 741,090 0.6000 3.33%
2017-12-12 0 0.030 0.029 0.030 0.029 0.030 40,967,000 1,227,415 0.0300 0.600 0.580 0.600 0.580 0.600 2,048,350 0.5992 -3.23%
2017-12-11 0 0.031 0.030 0.031 0.030 0.032 27,102,400 837,294 0.0309 0.620 0.600 0.620 0.600 0.640 1,355,120 0.6179 0.00%
2017-12-08 0 0.031 0.030 0.031 0.030 0.031 75,828,000 2,328,392 0.0307 0.620 0.600 0.620 0.600 0.620 3,791,400 0.6141 0.00%
2017-12-07 0 0.031 0.030 0.031 0.030 0.031 54,634,300 1,681,194 0.0308 0.620 0.600 0.620 0.600 0.620 2,731,715 0.6154 0.00%
2017-12-06 0 0.031 0.030 0.031 0.030 0.032 30,060,000 929,028 0.0309 0.620 0.600 0.620 0.600 0.640 1,503,000 0.6181 -3.13%
2017-12-05 0 0.032 0.031 0.032 0.030 0.032 89,310,400 2,759,693 0.0309 0.640 0.620 0.640 0.600 0.640 4,465,520 0.6180 3.23%
2017-12-04 0 0.031 0.030 0.031 0.030 0.031 13,952,800 421,180 0.0302 0.620 0.600 0.620 0.600 0.620 697,640 0.6037 0.00%
2017-12-01 0 0.031 0.030 0.031 0.030 0.031 27,564,000 835,580 0.0303 0.620 0.600 0.620 0.600 0.620 1,378,200 0.6063 3.33%
2017-11-30 0 0.030 0.030 0.031 0.030 0.031 62,382,800 1,884,964 0.0302 0.600 0.600 0.620 0.600 0.620 3,119,140 0.6043 -3.23%
2017-11-29 0 0.031 0.030 0.031 0.030 0.031 69,671,200 2,118,868 0.0304 0.620 0.600 0.620 0.600 0.620 3,483,560 0.6082 0.00%
2017-11-28 0 0.031 0.030 0.031 0.030 0.031 102,488,600 3,085,034 0.0301 0.620 0.600 0.620 0.600 0.620 5,124,430 0.6020 -3.13%
2017-11-27 0 0.032 0.031 0.032 0.030 0.032 49,908,200 1,543,158 0.0309 0.640 0.620 0.640 0.600 0.640 2,495,410 0.6184 0.00%
2017-11-24 0 0.032 0.030 0.032 0.030 0.032 88,525,400 2,763,924 0.0312 0.640 0.600 0.640 0.600 0.640 4,426,270 0.6244 0.00%
2017-11-23 0 0.032 0.031 0.032 0.029 0.032 352,300,000 10,710,140 0.0304 0.640 0.620 0.640 0.580 0.640 17,615,000 0.6080 6.67%
2017-11-22 0 0.030 0.029 0.030 0.029 0.031 232,092,600 6,962,473 0.0300 0.600 0.580 0.600 0.580 0.620 11,604,630 0.6000 -3.23%
2017-11-21 0 0.031 0.030 0.031 0.029 0.031 23,003,600 691,772 0.0301 0.620 0.600 0.620 0.580 0.620 1,150,180 0.6014 0.00%
2017-11-20 0 0.031 0.030 0.031 0.029 0.031 63,553,900 1,897,003 0.0298 0.620 0.600 0.620 0.580 0.620 3,177,695 0.5970 -3.13%
2017-11-17 0 0.032 0.031 0.032 0.030 0.032 46,239,000 1,452,725 0.0314 0.640 0.620 0.640 0.600 0.640 2,311,950 0.6284 0.00%
2017-11-16 0 0.032 0.031 0.032 0.030 0.032 58,283,000 1,827,572 0.0314 0.640 0.620 0.640 0.600 0.640 2,914,150 0.6271 6.67%
2017-11-15 0 0.030 0.030 0.031 0.030 0.032 47,964,600 1,494,302 0.0312 0.600 0.600 0.620 0.600 0.640 2,398,230 0.6231 -3.23%
2017-11-14 0 0.031 0.030 0.031 0.030 0.032 35,768,100 1,105,831 0.0309 0.620 0.600 0.620 0.600 0.640 1,788,405 0.6183 -3.13%
2017-11-13 0 0.032 0.031 0.032 0.031 0.034 128,744,000 4,128,812 0.0321 0.640 0.620 0.640 0.620 0.680 6,437,200 0.6414 3.23%
2017-11-10 0 0.031 0.030 0.031 0.030 0.032 31,960,000 968,024 0.0303 0.620 0.600 0.620 0.600 0.640 1,598,000 0.6058 -3.13%
2017-11-09 0 0.032 0.031 0.032 0.029 0.033 141,315,000 4,437,124 0.0314 0.640 0.620 0.640 0.580 0.660 7,065,750 0.6280 6.67%
2017-11-08 0 0.030 0.029 0.030 0.028 0.030 48,001,800 1,425,165 0.0297 0.600 0.580 0.600 0.560 0.600 2,400,090 0.5938 3.45%
2017-11-07 0 0.029 0.028 0.029 0.028 0.029 20,565,800 594,682 0.0289 0.580 0.560 0.580 0.560 0.580 1,028,290 0.5783 0.00%
2017-11-06 0 0.029 0.028 0.029 0.027 0.029 108,075,600 3,028,982 0.0280 0.580 0.560 0.580 0.540 0.580 5,403,780 0.5605 3.57%
2017-11-03 0 0.028 0.027 0.028 0.027 0.029 90,690,000 2,476,222 0.0273 0.560 0.540 0.560 0.540 0.580 4,534,500 0.5461 -3.45%
2017-11-02 0 0.029 0.028 0.029 0.028 0.029 12,688,300 359,858 0.0284 0.580 0.560 0.580 0.560 0.580 634,415 0.5672 0.00%
2017-11-01 0 0.029 0.028 0.029 0.028 0.029 33,805,200 953,892 0.0282 0.580 0.560 0.580 0.560 0.580 1,690,260 0.5643 7.41%
2017-10-31 0 0.027 0.027 0.028 0.027 0.028 63,877,200 1,770,231 0.0277 0.540 0.540 0.560 0.540 0.560 3,193,860 0.5543 -6.90%
2017-10-30 0 0.029 0.028 0.029 0.027 0.029 26,257,800 738,849 0.0281 0.580 0.560 0.580 0.540 0.580 1,312,890 0.5628 0.00%
2017-10-27 0 0.029 0.028 0.029 0.028 0.029 21,881,000 615,791 0.0281 0.580 0.560 0.580 0.560 0.580 1,094,050 0.5629 0.00%
2017-10-26 0 0.029 0.028 0.029 0.028 0.029 3,585,400 101,856 0.0284 0.580 0.560 0.580 0.560 0.580 179,270 0.5682 0.00%
2017-10-25 0 0.029 0.028 0.029 0.028 0.029 11,699,800 331,615 0.0283 0.580 0.560 0.580 0.560 0.580 584,990 0.5669 0.00%
2017-10-24 0 0.029 0.028 0.029 0.028 0.029 26,239,800 748,263 0.0285 0.580 0.560 0.580 0.560 0.580 1,311,990 0.5703 -3.33%
2017-10-23 0 0.030 0.029 0.030 0.029 0.030 40,083,000 1,167,336 0.0291 0.600 0.580 0.600 0.580 0.600 2,004,150 0.5825 0.00%
2017-10-20 0 0.030 0.029 0.030 0.029 0.030 13,280,000 392,528 0.0296 0.600 0.580 0.600 0.580 0.600 664,000 0.5912 0.00%
2017-10-19 0 0.030 0.029 0.030 0.029 0.031 42,248,600 1,261,263 0.0299 0.600 0.580 0.600 0.580 0.620 2,112,430 0.5971 0.00%
2017-10-18 0 0.030 0.029 0.030 0.029 0.031 21,288,600 638,580 0.0300 0.600 0.580 0.600 0.580 0.620 1,064,430 0.5999 -3.23%
2017-10-17 0 0.031 0.030 0.031 0.029 0.031 68,553,800 2,067,751 0.0302 0.620 0.600 0.620 0.580 0.620 3,427,690 0.6032 3.33%
2017-10-16 0 0.030 0.029 0.030 0.029 0.030 11,061,200 325,894 0.0295 0.600 0.580 0.600 0.580 0.600 553,060 0.5893 0.00%
2017-10-13 0 0.030 0.029 0.030 0.029 0.030 53,336,100 1,554,970 0.0292 0.600 0.580 0.600 0.580 0.600 2,666,805 0.5831 3.45%
2017-10-12 0 0.029 0.028 0.029 0.028 0.030 52,930,400 1,525,295 0.0288 0.580 0.560 0.580 0.560 0.600 2,646,520 0.5763 0.00%
2017-10-11 0 0.029 0.028 0.029 0.028 0.030 71,527,200 2,075,546 0.0290 0.580 0.560 0.580 0.560 0.600 3,576,360 0.5804 -3.33%
2017-10-10 0 0.030 0.029 0.030 0.029 0.031 96,103,200 2,809,368 0.0292 0.600 0.580 0.600 0.580 0.620 4,805,160 0.5847 0.00%
2017-10-09 0 0.030 0.030 0.031 0.029 0.032 93,748,400 2,834,674 0.0302 0.600 0.600 0.620 0.580 0.640 4,687,420 0.6047 -6.25%
2017-10-06 0 0.032 0.031 0.032 0.030 0.032 48,869,200 1,516,914 0.0310 0.640 0.620 0.640 0.600 0.640 2,443,460 0.6208 0.00%
2017-10-04 0 0.032 0.031 0.032 0.031 0.032 28,591,000 889,345 0.0311 0.640 0.620 0.640 0.620 0.640 1,429,550 0.6221 0.00%
2017-10-03 0 0.032 0.031 0.032 0.030 0.032 51,666,400 1,609,022 0.0311 0.640 0.620 0.640 0.600 0.640 2,583,320 0.6229 3.23%
2017-09-29 0 0.031 0.030 0.031 0.030 0.031 30,695,700 940,802 0.0306 0.620 0.600 0.620 0.600 0.620 1,534,785 0.6130 0.00%
2017-09-28 0 0.031 0.030 0.031 0.029 0.031 87,768,000 2,617,636 0.0298 0.620 0.600 0.620 0.580 0.620 4,388,400 0.5965 0.00%
2017-09-27 0 0.031 0.030 0.031 0.029 0.031 31,760,000 944,468 0.0297 0.620 0.600 0.620 0.580 0.620 1,588,000 0.5948 3.33%
2017-09-26 0 0.030 0.029 0.030 0.029 0.030 11,549,800 343,850 0.0298 0.600 0.580 0.600 0.580 0.600 577,490 0.5954 0.00%
2017-09-25 0 0.030 0.029 0.030 0.029 0.031 54,751,200 1,641,956 0.0300 0.600 0.580 0.600 0.580 0.620 2,737,560 0.5998 -3.23%
2017-09-22 0 0.031 0.030 0.031 0.029 0.031 18,584,000 557,240 0.0300 0.620 0.600 0.620 0.580 0.620 929,200 0.5997 3.33%
2017-09-21 0 0.030 0.030 0.031 0.029 0.031 20,080,100 601,798 0.0300 0.600 0.600 0.620 0.580 0.620 1,004,005 0.5994 3.45%
2017-09-20 0 0.029 0.029 0.030 0.029 0.031 51,783,600 1,541,488 0.0298 0.580 0.580 0.600 0.580 0.620 2,589,180 0.5954 -6.45%
2017-09-19 0 0.031 0.030 0.031 0.030 0.032 127,412,800 3,887,715 0.0305 0.620 0.600 0.620 0.600 0.640 6,370,640 0.6103 -3.13%
2017-09-18 0 0.032 0.031 0.032 0.030 0.032 109,368,000 3,361,944 0.0307 0.640 0.620 0.640 0.600 0.640 5,468,400 0.6148 0.00%
2017-09-15 0 0.032 0.031 0.032 0.030 0.032 30,132,000 928,484 0.0308 0.640 0.620 0.640 0.600 0.640 1,506,600 0.6163 0.00%
2017-09-14 0 0.032 0.031 0.032 0.031 0.032 42,355,600 1,313,721 0.0310 0.640 0.620 0.640 0.620 0.640 2,117,780 0.6203 0.00%
2017-09-13 0 0.032 0.031 0.032 0.030 0.035 234,667,800 7,635,047 0.0325 0.640 0.620 0.640 0.600 0.700 11,733,390 0.6507 0.00%
2017-09-12 0 0.032 0.031 0.032 0.031 0.032 85,407,600 2,724,262 0.0319 0.640 0.620 0.640 0.620 0.640 4,270,380 0.6379 0.00%
2017-09-11 0 0.032 0.031 0.032 0.030 0.033 65,832,000 2,068,296 0.0314 0.640 0.620 0.640 0.600 0.660 3,291,600 0.6284 -3.03%
2017-09-08 0 0.033 0.032 0.033 0.031 0.033 32,431,100 1,041,934 0.0321 0.660 0.640 0.660 0.620 0.660 1,621,555 0.6426 3.12%
2017-09-07 0 0.032 0.031 0.032 0.031 0.033 55,862,300 1,774,653 0.0318 0.640 0.620 0.640 0.620 0.660 2,793,115 0.6354 3.23%
2017-09-06 0 0.031 0.031 0.032 0.030 0.034 119,864,200 3,714,236 0.0310 0.620 0.620 0.640 0.600 0.680 5,993,210 0.6197 -6.06%
2017-09-05 0 0.033 0.033 0.034 0.030 0.036 412,123,600 13,782,993 0.0334 0.660 0.660 0.680 0.600 0.720 20,606,180 0.6689 10.00%
2017-09-04 0 0.030 0.029 0.030 0.027 0.031 170,881,600 5,036,762 0.0295 0.600 0.580 0.600 0.540 0.620 8,544,080 0.5895 7.14%
2017-09-01 0 0.028 0.027 0.028 0.026 0.028 17,520,000 477,800 0.0273 0.560 0.540 0.560 0.520 0.560 876,000 0.5454 0.00%
2017-08-31 0 0.028 0.027 0.028 0.026 0.028 24,604,000 662,701 0.0269 0.560 0.540 0.560 0.520 0.560 1,230,200 0.5387 0.00%
2017-08-30 0 0.028 0.027 0.028 0.026 0.028 44,073,800 1,183,702 0.0269 0.560 0.540 0.560 0.520 0.560 2,203,690 0.5371 0.00%
2017-08-29 0 0.028 0.027 0.028 0.027 0.029 17,599,600 494,142 0.0281 0.560 0.540 0.560 0.540 0.580 879,980 0.5615 -3.45%
2017-08-28 0 0.029 0.028 0.029 0.027 0.031 156,576,000 4,424,886 0.0283 0.580 0.560 0.580 0.540 0.620 7,828,800 0.5652 7.41%
2017-08-25 0 0.027 0.026 0.027 0.025 0.027 12,656,000 327,534 0.0259 0.540 0.520 0.540 0.500 0.540 632,800 0.5176 0.00%
2017-08-24 0 0.027 0.026 0.027 0.026 0.027 3,292,148 85,883 0.0261 0.540 0.520 0.540 0.520 0.540 164,607 0.5217 0.00%
2017-08-22 0 0.027 0.026 0.027 0.025 0.027 25,660,200 661,569 0.0258 0.540 0.520 0.540 0.500 0.540 1,283,010 0.5156 0.00%
2017-08-21 0 0.027 0.026 0.027 0.026 0.027 3,750,400 98,483 0.0263 0.540 0.520 0.540 0.520 0.540 187,520 0.5252 0.00%
2017-08-18 0 0.027 0.026 0.027 0.025 0.027 18,715,600 482,896 0.0258 0.540 0.520 0.540 0.500 0.540 935,780 0.5160 0.00%
2017-08-17 0 0.027 0.026 0.027 0.025 0.027 9,847,600 256,979 0.0261 0.540 0.520 0.540 0.500 0.540 492,380 0.5219 0.00%
2017-08-16 0 0.027 0.026 0.027 0.025 0.027 18,424,600 478,920 0.0260 0.540 0.520 0.540 0.500 0.540 921,230 0.5199 3.85%
2017-08-15 0 0.026 0.025 0.026 0.025 0.026 15,127,800 386,586 0.0256 0.520 0.500 0.520 0.500 0.520 756,390 0.5111 0.00%
2017-08-14 0 0.026 0.025 0.026 0.025 0.027 61,204,000 1,573,056 0.0257 0.520 0.500 0.520 0.500 0.540 3,060,200 0.5140 -3.70%
2017-08-11 0 0.027 0.026 0.027 0.026 0.028 41,624,100 1,101,482 0.0265 0.540 0.520 0.540 0.520 0.560 2,081,205 0.5293 -3.57%
2017-08-10 0 0.028 0.027 0.028 0.027 0.030 91,816,792 2,583,063 0.0281 0.560 0.540 0.560 0.540 0.600 4,590,840 0.5627 0.00%
2017-08-09 0 0.028 0.027 0.028 0.026 0.030 85,780,289 2,363,837 0.0276 0.560 0.540 0.560 0.520 0.600 4,289,014 0.5511 -6.67%
2017-08-08 0 0.030 0.029 0.030 0.029 0.032 73,160,000 2,204,708 0.0301 0.600 0.580 0.600 0.580 0.640 3,658,000 0.6027 -3.23%
2017-08-07 0 0.031 0.030 0.031 0.029 0.033 162,971,800 5,058,961 0.0310 0.620 0.600 0.620 0.580 0.660 8,148,590 0.6208 10.71%
2017-08-04 0 0.028 0.028 0.029 0.027 0.030 61,939,200 1,769,410 0.0286 0.560 0.560 0.580 0.540 0.600 3,096,960 0.5713 0.00%
2017-08-03 0 0.028 0.027 0.028 0.027 0.028 19,364,400 541,303 0.0280 0.560 0.540 0.560 0.540 0.560 968,220 0.5591 -3.45%
2017-08-02 0 0.029 0.028 0.029 0.027 0.029 98,169,700 2,745,899 0.0280 0.580 0.560 0.580 0.540 0.580 4,908,485 0.5594 7.41%
2017-08-01 0 0.027 0.026 0.027 0.026 0.027 23,095,000 611,500 0.0265 0.540 0.520 0.540 0.520 0.540 1,154,750 0.5296 0.00%
2017-07-31 0 0.027 0.026 0.027 0.025 0.027 54,605,200 1,405,037 0.0257 0.540 0.520 0.540 0.500 0.540 2,730,260 0.5146 3.85%
2017-07-28 0 0.026 0.025 0.026 0.025 0.026 9,564,800 242,894 0.0254 0.520 0.500 0.520 0.500 0.520 478,240 0.5079 0.00%
2017-07-27 0 0.026 0.025 0.026 0.025 0.026 24,530,600 622,302 0.0254 0.520 0.500 0.520 0.500 0.520 1,226,530 0.5074 0.00%
2017-07-26 0 0.026 0.025 0.026 0.024 0.029 134,085,200 3,540,200 0.0264 0.520 0.500 0.520 0.480 0.580 6,704,260 0.5281 0.00%
2017-07-25 0 0.026 0.025 0.026 0.024 0.026 33,098,800 827,043 0.0250 0.520 0.500 0.520 0.480 0.520 1,654,940 0.4997 0.00%
2017-07-24 0 0.026 0.025 0.026 0.024 0.026 15,263,200 382,617 0.0251 0.520 0.500 0.520 0.480 0.520 763,160 0.5014 4.00%
2017-07-21 0 0.025 0.024 0.025 0.024 0.026 36,420,000 907,796 0.0249 0.500 0.480 0.500 0.480 0.520 1,821,000 0.4985 -3.85%
2017-07-20 0 0.026 0.025 0.026 0.024 0.026 66,599,400 1,665,369 0.0250 0.520 0.500 0.520 0.480 0.520 3,329,970 0.5001 8.33%
2017-07-19 0 0.024 0.024 0.025 0.024 0.025 39,223,000 957,912 0.0244 0.480 0.480 0.500 0.480 0.500 1,961,150 0.4884 0.00%
2017-07-18 0 0.024 0.024 0.025 0.023 0.025 30,233,400 734,270 0.0243 0.480 0.480 0.500 0.460 0.500 1,511,670 0.4857 -4.00%
2017-07-17 0 0.025 0.024 0.025 0.024 0.027 132,402,600 3,288,037 0.0248 0.500 0.480 0.500 0.480 0.540 6,620,130 0.4967 -13.79%
2017-07-14 0 0.029 0.028 0.029 0.028 0.030 37,278,000 1,055,370 0.0283 0.580 0.560 0.580 0.560 0.600 1,863,900 0.5662 0.00%
2017-07-13 0 0.029 0.028 0.029 0.026 0.030 126,707,611 3,638,922 0.0287 0.580 0.560 0.580 0.520 0.600 6,335,381 0.5744 7.41%
2017-07-12 0 0.027 0.026 0.027 0.025 0.027 38,236,800 998,973 0.0261 0.540 0.520 0.540 0.500 0.540 1,911,840 0.5225 3.85%
2017-07-11 0 0.026 0.025 0.026 0.025 0.026 40,392,400 1,019,016 0.0252 0.520 0.500 0.520 0.500 0.520 2,019,620 0.5046 0.00%
2017-07-10 0 0.026 0.025 0.026 0.024 0.026 54,212,400 1,370,627 0.0253 0.520 0.500 0.520 0.480 0.520 2,710,620 0.5057 0.00%
2017-07-07 0 0.026 0.025 0.026 0.023 0.026 144,983,920 3,575,682 0.0247 0.520 0.500 0.520 0.460 0.520 7,249,196 0.4933 8.33%
2017-07-06 0 0.024 0.023 0.024 0.022 0.024 130,778,100 3,008,255 0.0230 0.480 0.460 0.480 0.440 0.480 6,538,905 0.4601 0.00%
2017-07-05 0 0.024 0.023 0.024 0.022 0.025 220,417,600 5,111,864 0.0232 0.480 0.460 0.480 0.440 0.500 11,020,880 0.4638 -4.00%
2017-07-04 0 0.025 0.024 0.025 0.023 0.030 332,304,200 8,676,727 0.0261 0.500 0.480 0.500 0.460 0.600 16,615,210 0.5222 -16.67%
2017-07-03 0 0.030 0.029 0.030 0.029 0.031 79,509,000 2,316,941 0.0291 0.600 0.580 0.600 0.580 0.620 3,975,450 0.5828 -3.23%
2017-06-30 0 0.031 0.030 0.031 0.029 0.032 93,587,200 2,823,670 0.0302 0.620 0.600 0.620 0.580 0.640 4,679,360 0.6034 -3.13%
2017-06-29 0 0.032 0.031 0.032 0.028 0.034 604,671,800 17,966,502 0.0297 0.640 0.620 0.640 0.560 0.680 30,233,590 0.5943 -5.88%
2017-06-28 0 0.034 0.033 0.034 0.032 0.038 216,958,400 7,379,217 0.0340 0.680 0.660 0.680 0.640 0.760 10,847,920 0.6802 -10.53%
2017-06-27 0 0.038 0.037 0.038 0.033 0.044 269,234,000 10,386,371 0.0386 0.760 0.740 0.760 0.660 0.880 13,461,700 0.7715 -7.32%
2017-06-26 0 0.041 0.040 0.041 0.040 0.044 119,756,000 4,886,628 0.0408 0.820 0.800 0.820 0.800 0.880 5,987,800 0.8161 -4.65%
2017-06-23 0 0.043 0.042 0.043 0.042 0.049 181,249,981 8,022,033 0.0443 0.860 0.840 0.860 0.840 0.980 9,062,499 0.8852 -8.51%
2017-06-22 0 0.047 0.047 0.048 0.044 0.050 384,089,800 18,246,103 0.0475 0.940 0.940 0.960 0.880 1.000 19,204,490 0.9501 6.82%
2017-06-21 0 0.044 0.043 0.044 0.040 0.045 378,097,200 15,998,756 0.0423 0.880 0.860 0.880 0.800 0.900 18,904,860 0.8463 10.00%
2017-06-20 0 0.040 0.039 0.040 0.038 0.041 334,373,700 13,340,275 0.0399 0.800 0.780 0.800 0.760 0.820 16,718,685 0.7979 2.56%
2017-06-19 0 0.039 0.038 0.039 0.037 0.039 83,356,000 3,149,900 0.0378 0.780 0.760 0.780 0.740 0.780 4,167,800 0.7558 5.41%
2017-06-16 0 0.037 0.037 0.038 0.036 0.038 86,902,000 3,188,524 0.0367 0.740 0.740 0.760 0.720 0.760 4,345,100 0.7338 0.00%
2017-06-15 0 0.037 0.037 0.038 0.034 0.037 119,192,000 4,282,048 0.0359 0.740 0.740 0.760 0.680 0.740 5,959,600 0.7185 8.82%
2017-06-14 0 0.034 0.034 0.035 0.034 0.035 13,880,000 476,864 0.0344 0.680 0.680 0.700 0.680 0.700 694,000 0.6871 -2.86%
2017-06-13 0 0.035 0.034 0.035 0.033 0.035 53,544,800 1,849,816 0.0345 0.700 0.680 0.700 0.660 0.700 2,677,240 0.6909 2.94%
2017-06-12 0 0.034 0.034 0.035 0.034 0.035 27,661,400 946,123 0.0342 0.680 0.680 0.700 0.680 0.700 1,383,070 0.6841 -2.86%
2017-06-09 0 0.035 0.034 0.035 0.034 0.036 32,886,000 1,138,531 0.0346 0.700 0.680 0.700 0.680 0.720 1,644,300 0.6924 -2.78%
2017-06-08 0 0.036 0.035 0.036 0.034 0.036 76,492,400 2,623,119 0.0343 0.720 0.700 0.720 0.680 0.720 3,824,620 0.6859 2.86%
2017-06-07 0 0.035 0.034 0.035 0.034 0.035 40,476,600 1,393,894 0.0344 0.700 0.680 0.700 0.680 0.700 2,023,830 0.6887 0.00%
2017-06-06 0 0.035 0.034 0.035 0.034 0.036 40,614,800 1,419,232 0.0349 0.700 0.680 0.700 0.680 0.720 2,030,740 0.6989 2.94%
2017-06-05 0 0.034 0.034 0.035 0.034 0.036 60,167,449 2,097,099 0.0349 0.680 0.680 0.700 0.680 0.720 3,008,372 0.6971 -5.56%
2017-06-02 0 0.036 0.035 0.036 0.035 0.037 41,652,000 1,486,260 0.0357 0.720 0.700 0.720 0.700 0.740 2,082,600 0.7137 -2.70%
2017-06-01 0 0.037 0.036 0.037 0.036 0.038 71,716,400 2,620,900 0.0365 0.740 0.720 0.740 0.720 0.760 3,585,820 0.7309 -2.63%
2017-05-31 0 0.038 0.037 0.038 0.037 0.039 45,981,700 1,738,416 0.0378 0.760 0.740 0.760 0.740 0.780 2,299,085 0.7561 0.00%
2017-05-29 0 0.038 0.037 0.038 0.037 0.038 36,870,900 1,368,436 0.0371 0.760 0.740 0.760 0.740 0.760 1,843,545 0.7423 0.00%
2017-05-26 0 0.038 0.037 0.038 0.037 0.039 47,596,800 1,808,329 0.0380 0.760 0.740 0.760 0.740 0.780 2,379,840 0.7599 -2.56%
2017-05-25 0 0.039 0.038 0.039 0.038 0.040 64,304,000 2,495,128 0.0388 0.780 0.760 0.780 0.760 0.800 3,215,200 0.7760 0.00%
2017-05-24 0 0.039 0.038 0.039 0.037 0.040 206,093,600 7,902,139 0.0383 0.780 0.760 0.780 0.740 0.800 10,304,680 0.7668 5.41%
2017-05-23 0 0.037 0.037 0.038 0.036 0.038 37,874,000 1,397,644 0.0369 0.740 0.740 0.760 0.720 0.760 1,893,700 0.7380 0.00%
2017-05-22 0 0.037 0.037 0.038 0.036 0.038 38,883,400 1,437,552 0.0370 0.740 0.740 0.760 0.720 0.760 1,944,170 0.7394 0.00%
2017-05-19 0 0.037 0.036 0.037 0.036 0.037 30,848,000 1,134,808 0.0368 0.740 0.720 0.740 0.720 0.740 1,542,400 0.7357 0.00%
2017-05-18 0 0.037 0.036 0.037 0.036 0.037 53,886,600 1,942,858 0.0361 0.740 0.720 0.740 0.720 0.740 2,694,330 0.7211 0.00%
2017-05-17 0 0.037 0.036 0.037 0.036 0.038 57,451,600 2,131,849 0.0371 0.740 0.720 0.740 0.720 0.760 2,872,580 0.7421 -5.13%
2017-05-16 0 0.039 0.038 0.039 0.037 0.040 99,900,000 3,817,068 0.0382 0.780 0.760 0.780 0.740 0.800 4,995,000 0.7642 -2.50%
2017-05-15 0 0.040 0.039 0.040 0.038 0.042 153,944,400 6,113,172 0.0397 0.800 0.780 0.800 0.760 0.840 7,697,220 0.7942 5.26%
2017-05-12 0 0.038 0.037 0.038 0.036 0.039 115,182,000 4,357,304 0.0378 0.760 0.740 0.760 0.720 0.780 5,759,100 0.7566 5.56%
2017-05-11 0 0.036 0.036 0.037 0.035 0.037 132,732,000 4,764,156 0.0359 0.720 0.720 0.740 0.700 0.740 6,636,600 0.7179 -2.70%
2017-05-10 0 0.037 0.036 0.037 0.036 0.038 81,348,000 2,993,500 0.0368 0.740 0.720 0.740 0.720 0.760 4,067,400 0.7360 -2.63%
2017-05-09 0 0.038 0.037 0.038 0.036 0.040 269,472,600 10,215,034 0.0379 0.760 0.740 0.760 0.720 0.800 13,473,630 0.7582 5.56%
2017-05-08 0 0.036 0.035 0.036 0.035 0.038 143,340,000 5,171,852 0.0361 0.720 0.700 0.720 0.700 0.760 7,167,000 0.7216 -5.26%
2017-05-05 0 0.038 0.037 0.038 0.036 0.041 275,858,000 10,327,612 0.0374 0.760 0.740 0.760 0.720 0.820 13,792,900 0.7488 -5.00%
2017-05-04 0 0.040 0.039 0.040 0.038 0.042 170,810,400 6,740,697 0.0395 0.800 0.780 0.800 0.760 0.840 8,540,520 0.7893 -2.44%
2017-05-02 0 0.041 0.040 0.041 0.035 0.043 664,177,000 26,422,444 0.0398 0.820 0.800 0.820 0.700 0.860 33,208,850 0.7956 13.89%
2017-04-28 0 0.036 0.035 0.036 0.034 0.036 206,389,000 7,207,300 0.0349 0.720 0.700 0.720 0.680 0.720 10,319,450 0.6984 0.00%
2017-04-27 0 0.036 0.035 0.036 0.034 0.040 682,257,200 25,054,111 0.0367 0.720 0.700 0.720 0.680 0.800 34,112,860 0.7344 -7.69%
2017-04-26 0 0.039 0.038 0.039 0.038 0.045 877,301,200 35,377,762 0.0403 0.780 0.760 0.780 0.760 0.900 43,865,060 0.8065 -7.14%
2017-04-25 0 0.042 0.041 0.042 0.041 0.050 816,966,000 36,886,364 0.0452 0.840 0.820 0.840 0.820 1.000 40,848,300 0.9030 -6.67%
2017-04-24 0 0.045 0.045 0.046 0.044 0.051 461,280,000 21,456,388 0.0465 0.900 0.900 0.920 0.880 1.020 23,064,000 0.9303 -6.25%
2017-04-21 0 0.048 0.048 0.049 0.047 0.052 387,343,600 18,766,174 0.0484 0.960 0.960 0.980 0.940 1.040 19,367,180 0.9690 -5.88%
2017-04-20 0 0.051 0.049 0.050 0.049 0.058 656,058,300 34,613,303 0.0528 1.020 0.980 1.000 0.980 1.160 32,802,915 1.0552 -7.27%
2017-04-19 0 0.055 0.055 0.056 0.054 0.062 602,876,000 34,189,652 0.0567 1.100 1.100 1.120 1.080 1.240 30,143,800 1.1342 -8.33%
2017-04-18 0 0.060 0.059 0.060 0.059 0.068 607,409,400 37,226,881 0.0613 1.200 1.180 1.200 1.180 1.360 30,370,470 1.2258 -6.25%
2017-04-13 0 0.064 0.063 0.064 0.062 0.067 253,308,000 16,251,820 0.0642 1.280 1.260 1.280 1.240 1.340 12,665,400 1.2832 -1.54%
2017-04-12 0 0.065 0.064 0.065 0.063 0.078 677,647,400 45,925,422 0.0678 1.300 1.280 1.300 1.260 1.560 33,882,370 1.3554 -10.96%
2017-04-11 0 0.073 0.072 0.073 0.071 0.082 552,344,000 41,302,516 0.0748 1.460 1.440 1.460 1.420 1.640 27,617,200 1.4955 -1.35%
2017-04-10 0 0.074 0.073 0.074 0.065 0.077 712,934,500 50,797,343 0.0713 1.480 1.460 1.480 1.300 1.540 35,646,725 1.4250 15.62%
2017-04-07 0 0.064 0.064 0.065 0.062 0.065 87,637,600 5,590,344 0.0638 1.280 1.280 1.300 1.240 1.300 4,381,880 1.2758 -1.54%
2017-04-06 0 0.065 0.063 0.064 0.063 0.066 108,072,000 6,918,684 0.0640 1.300 1.260 1.280 1.260 1.320 5,403,600 1.2804 0.00%
2017-04-05 0 0.065 0.063 0.064 0.063 0.068 267,132,000 17,177,940 0.0643 1.300 1.260 1.280 1.260 1.360 13,356,600 1.2861 1.56%
2017-04-03 0 0.064 0.063 0.064 0.063 0.068 265,180,400 17,109,730 0.0645 1.280 1.260 1.280 1.260 1.360 13,259,020 1.2904 -1.54%
2017-03-31 0 0.065 0.063 0.065 0.063 0.068 299,758,000 19,417,997 0.0648 1.300 1.260 1.300 1.260 1.360 14,987,900 1.2956 1.56%
2017-03-30 0 0.064 0.063 0.064 0.062 0.068 311,371,600 19,923,698 0.0640 1.280 1.260 1.280 1.240 1.360 15,568,580 1.2797 -5.88%
2017-03-29 0 0.068 0.066 0.067 0.065 0.072 289,408,200 19,528,624 0.0675 1.360 1.320 1.340 1.300 1.440 14,470,410 1.3496 -2.86%
2017-03-28 0 0.070 0.069 0.070 0.068 0.074 348,514,500 24,286,114 0.0697 1.400 1.380 1.400 1.360 1.480 17,425,725 1.3937 -2.78%
2017-03-27 0 0.072 0.071 0.072 0.070 0.076 601,463,200 43,827,608 0.0729 1.440 1.420 1.440 1.400 1.520 30,073,160 1.4574 1.41%
2017-03-24 0 0.071 0.070 0.071 0.069 0.078 555,917,551 40,116,537 0.0722 1.420 1.400 1.420 1.380 1.560 27,795,878 1.4433 -5.33%
2017-03-23 0 0.075 0.074 0.075 0.074 0.086 1,096,837,400 85,689,972 0.0781 1.500 1.480 1.500 1.480 1.720 54,841,870 1.5625 1.35%
2017-03-22 0 0.074 0.073 0.074 0.071 0.080 543,744,400 39,882,310 0.0733 1.480 1.460 1.480 1.420 1.600 27,187,220 1.4670 -3.90%
2017-03-21 0 0.077 0.076 0.077 0.076 0.082 932,043,800 72,950,645 0.0783 1.540 1.520 1.540 1.520 1.640 46,602,190 1.5654 -1.28%
2017-03-20 0 0.078 0.077 0.078 0.077 0.084 466,098,400 37,152,120 0.0797 1.560 1.540 1.560 1.540 1.680 23,304,920 1.5942 1.30%
2017-03-17 0 0.077 0.078 0.079 0.074 0.118 1,305,194,800 109,710,921 0.0841 1.540 1.560 1.580 1.480 2.360 65,259,740 1.6811 -31.25%
2017-03-16 0 0.112 0.111 0.112 0.106 0.157 511,384,800 63,345,436 0.1239 2.240 2.220 2.240 2.120 3.140 25,569,240 2.4774 -24.83%
2017-03-15 0 0.149 0.145 0.149 0.140 0.170 406,143,200 62,982,320 0.1551 2.980 2.900 2.980 2.800 3.400 20,307,160 3.1015 -9.70%
2017-03-14 0 0.165 0.164 0.165 0.165 0.183 370,238,400 62,719,680 0.1694 3.300 3.280 3.300 3.300 3.660 18,511,920 3.3881 -5.17%
2017-03-13 0 0.174 0.174 0.176 0.172 0.187 280,143,200 49,707,372 0.1774 3.480 3.480 3.520 3.440 3.740 14,007,160 3.5487 2.35%
2017-03-10 0 0.170 0.170 0.171 0.170 0.177 24,723,200 4,325,704 0.1750 3.400 3.400 3.420 3.400 3.540 1,236,160 3.4993 -2.30%
2017-03-09 0 0.174 0.172 0.174 0.172 0.177 19,355,600 3,367,136 0.1740 3.480 3.440 3.480 3.440 3.540 967,780 3.4792 0.58%
2017-03-08 0 0.173 0.172 0.173 0.171 0.178 10,101,600 1,761,251 0.1744 3.460 3.440 3.460 3.420 3.560 505,080 3.4871 -1.14%
2017-03-07 0 0.175 0.175 0.176 0.174 0.184 2,178,600 384,437 0.1765 3.500 3.500 3.520 3.480 3.680 108,930 3.5292 -0.57%
2017-03-06 0 0.176 0.176 0.177 0.176 0.181 19,188,000 3,409,348 0.1777 3.520 3.520 3.540 3.520 3.620 959,400 3.5536 -1.68%
2017-03-03 0 0.179 0.177 0.180 0.176 0.184 10,672,000 1,924,192 0.1803 3.580 3.540 3.600 3.520 3.680 533,600 3.6061 -2.19%
2017-03-02 0 0.183 0.181 0.183 0.181 0.188 15,216,000 2,799,928 0.1840 3.660 3.620 3.660 3.620 3.760 760,800 3.6802 -1.08%
2017-03-01 0 0.185 0.183 0.185 0.182 0.185 12,868,000 2,360,824 0.1835 3.700 3.660 3.700 3.640 3.700 643,400 3.6693 1.65%
2017-02-28 0 0.182 0.181 0.182 0.181 0.185 18,601,600 3,413,140 0.1835 3.640 3.620 3.640 3.620 3.700 930,080 3.6697 0.55%
2017-02-27 0 0.181 0.181 0.182 0.181 0.190 8,154,000 1,497,986 0.1837 3.620 3.620 3.640 3.620 3.800 407,700 3.6742 -2.69%
2017-02-24 0 0.186 0.185 0.186 0.185 0.191 21,156,200 3,959,068 0.1871 3.720 3.700 3.720 3.700 3.820 1,057,810 3.7427 0.54%
2017-02-23 0 0.185 0.185 0.186 0.185 0.193 7,928,600 1,496,278 0.1887 3.700 3.700 3.720 3.700 3.860 396,430 3.7744 -1.07%
2017-02-22 0 0.187 0.185 0.187 0.183 0.189 51,045,200 9,519,989 0.1865 3.740 3.700 3.740 3.660 3.780 2,552,260 3.7300 -1.06%
2017-02-21 0 0.189 0.187 0.189 0.186 0.191 36,520,000 6,871,596 0.1882 3.780 3.740 3.780 3.720 3.820 1,826,000 3.7632 0.00%
2017-02-20 0 0.189 0.189 0.190 0.188 0.199 46,597,400 8,870,314 0.1904 3.780 3.780 3.800 3.760 3.980 2,329,870 3.8072 -2.58%
2017-02-17 0 0.194 0.192 0.195 0.190 0.200 33,638,400 6,524,232 0.1940 3.880 3.840 3.900 3.800 4.000 1,681,920 3.8790 2.11%
2017-02-16 0 0.190 0.188 0.190 0.188 0.192 17,944,600 3,413,551 0.1902 3.800 3.760 3.800 3.760 3.840 897,230 3.8045 0.53%
2017-02-15 0 0.189 0.188 0.189 0.187 0.191 15,248,800 2,872,761 0.1884 3.780 3.760 3.780 3.740 3.820 762,440 3.7679 0.53%
2017-02-14 0 0.188 0.187 0.188 0.185 0.192 16,721,400 3,154,368 0.1886 3.760 3.740 3.760 3.700 3.840 836,070 3.7729 -0.53%
2017-02-13 0 0.189 0.187 0.189 0.187 0.193 19,365,000 3,643,508 0.1881 3.780 3.740 3.780 3.740 3.860 968,250 3.7630 0.00%
2017-02-10 0 0.189 0.188 0.189 0.186 0.195 53,843,800 10,196,145 0.1894 3.780 3.760 3.780 3.720 3.900 2,692,190 3.7873 -1.05%
2017-02-09 0 0.191 0.189 0.191 0.189 0.196 43,707,600 8,343,783 0.1909 3.820 3.780 3.820 3.780 3.920 2,185,380 3.8180 0.00%
2017-02-08 0 0.191 0.191 0.192 0.188 0.198 11,824,200 2,251,594 0.1904 3.820 3.820 3.840 3.760 3.960 591,210 3.8085 -1.55%
2017-02-07 0 0.194 0.192 0.195 0.193 0.203 27,088,400 5,334,499 0.1969 3.880 3.840 3.900 3.860 4.060 1,354,420 3.9386 -3.00%
2017-02-06 0 0.200 0.199 0.200 0.197 0.204 10,737,200 2,137,052 0.1990 4.000 3.980 4.000 3.940 4.080 536,860 3.9807 1.52%
2017-02-03 0 0.197 0.197 0.200 0.197 0.205 43,523,100 8,633,648 0.1984 3.940 3.940 4.000 3.940 4.100 2,176,155 3.9674 -1.01%
2017-02-02 0 0.199 0.199 0.200 0.197 0.207 59,039,600 11,755,778 0.1991 3.980 3.980 4.000 3.940 4.140 2,951,980 3.9823 -1.00%
2017-02-01 0 0.201 0.201 0.202 0.194 0.207 61,678,300 12,226,042 0.1982 4.020 4.020 4.040 3.880 4.140 3,083,915 3.9645 -0.99%
2017-01-27 0 0.203 0.198 0.203 0.191 0.215 48,217,000 9,763,951 0.2025 4.060 3.960 4.060 3.820 4.300 2,410,850 4.0500 6.28%
2017-01-26 0 0.191 0.191 0.192 0.188 0.194 87,771,600 16,726,122 0.1906 3.820 3.820 3.840 3.760 3.880 4,388,580 3.8113 1.06%
2017-01-25 0 0.189 0.189 0.191 0.186 0.192 77,897,200 14,802,416 0.1900 3.780 3.780 3.820 3.720 3.840 3,894,860 3.8005 1.07%
2017-01-24 0 0.187 0.186 0.189 0.181 0.192 68,428,400 12,814,214 0.1873 3.740 3.720 3.780 3.620 3.840 3,421,420 3.7453 2.75%
2017-01-23 0 0.182 0.182 0.184 0.180 0.188 60,840,000 11,231,552 0.1846 3.640 3.640 3.680 3.600 3.760 3,042,000 3.6922 -1.62%
2017-01-20 0 0.185 0.182 0.185 0.181 0.191 55,460,000 10,268,512 0.1852 3.700 3.640 3.700 3.620 3.820 2,773,000 3.7030 -3.14%
2017-01-19 0 0.191 0.188 0.191 0.189 0.193 16,031,900 3,060,777 0.1909 3.820 3.760 3.820 3.780 3.860 801,595 3.8184 -1.04%
2017-01-18 0 0.193 0.190 0.193 0.188 0.195 27,272,800 5,215,724 0.1912 3.860 3.800 3.860 3.760 3.900 1,363,640 3.8249 0.00%
2017-01-17 0 0.193 0.191 0.193 0.187 0.193 30,100,000 5,712,688 0.1898 3.860 3.820 3.860 3.740 3.860 1,505,000 3.7958 0.52%
2017-01-16 0 0.192 0.189 0.191 0.180 0.192 49,688,200 9,209,804 0.1854 3.840 3.780 3.820 3.600 3.840 2,484,410 3.7070 5.49%
2017-01-13 0 0.182 0.181 0.184 0.178 0.185 90,900,000 16,578,532 0.1824 3.640 3.620 3.680 3.560 3.700 4,545,000 3.6476 1.68%
2017-01-12 0 0.179 0.179 0.181 0.178 0.184 39,924,000 7,191,828 0.1801 3.580 3.580 3.620 3.560 3.680 1,996,200 3.6028 0.00%
2017-01-11 0 0.179 0.179 0.181 0.177 0.186 25,370,000 4,565,131 0.1799 3.580 3.580 3.620 3.540 3.720 1,268,500 3.5988 -0.56%
2017-01-10 0 0.180 0.180 0.183 0.180 0.187 24,668,000 4,517,900 0.1831 3.600 3.600 3.660 3.600 3.740 1,233,400 3.6630 -0.55%
2017-01-09 0 0.181 0.181 0.183 0.181 0.188 13,643,600 2,502,917 0.1834 3.620 3.620 3.660 3.620 3.760 682,180 3.6690 -0.55%
2017-01-06 0 0.182 0.182 0.183 0.181 0.195 42,566,556 7,980,606 0.1875 3.640 3.640 3.660 3.620 3.900 2,128,328 3.7497 -1.62%
2017-01-05 0 0.185 0.184 0.185 0.182 0.187 41,944,700 7,713,775 0.1839 3.700 3.680 3.700 3.640 3.740 2,097,235 3.6781 0.54%
2017-01-04 0 0.184 0.184 0.187 0.182 0.187 39,882,400 7,341,901 0.1841 3.680 3.680 3.740 3.640 3.740 1,994,120 3.6818 0.00%
2017-01-03 0 0.184 0.184 0.186 0.181 0.188 23,928,800 4,423,387 0.1849 3.680 3.680 3.720 3.620 3.760 1,196,440 3.6971 0.00%
2016-12-30 0 0.184 0.182 0.184 0.181 0.188 15,065,400 2,771,109 0.1839 3.680 3.640 3.680 3.620 3.760 753,270 3.6788 1.66%
2016-12-29 0 0.181 0.181 0.184 0.181 0.188 21,385,600 3,925,256 0.1835 3.620 3.620 3.680 3.620 3.760 1,069,280 3.6709 -1.63%
2016-12-28 0 0.184 0.183 0.184 0.182 0.189 31,070,400 5,723,706 0.1842 3.680 3.660 3.680 3.640 3.780 1,553,520 3.6843 1.10%
2016-12-23 0 0.182 0.182 0.184 0.182 0.195 16,611,878 3,093,605 0.1862 3.640 3.640 3.680 3.640 3.900 830,594 3.7246 -3.19%
2016-12-22 0 0.188 0.187 0.188 0.183 0.197 14,921,600 2,801,769 0.1878 3.760 3.740 3.760 3.660 3.940 746,080 3.7553 -2.08%
2016-12-21 0 0.192 0.189 0.192 0.188 0.199 7,293,900 1,397,016 0.1915 3.840 3.780 3.840 3.760 3.980 364,695 3.8306 -1.03%
2016-12-20 0 0.194 0.192 0.194 0.192 0.202 25,208,000 5,001,440 0.1984 3.880 3.840 3.880 3.840 4.040 1,260,400 3.9681 -3.00%
2016-12-19 0 0.200 0.197 0.200 0.193 0.203 20,098,200 3,984,025 0.1982 4.000 3.940 4.000 3.860 4.060 1,004,910 3.9646 2.04%
2016-12-16 0 0.196 0.194 0.196 0.192 0.200 38,096,000 7,398,972 0.1942 3.920 3.880 3.920 3.840 4.000 1,904,800 3.8844 0.51%
2016-12-15 0 0.195 0.194 0.196 0.192 0.203 37,275,700 7,256,991 0.1947 3.900 3.880 3.920 3.840 4.060 1,863,785 3.8937 -2.50%
2016-12-14 0 0.200 0.197 0.200 0.195 0.205 9,560,000 1,910,869 0.1999 4.000 3.940 4.000 3.900 4.100 478,000 3.9976 2.04%
2016-12-13 0 0.196 0.196 0.198 0.194 0.202 17,916,000 3,524,832 0.1967 3.920 3.920 3.960 3.880 4.040 895,800 3.9348 1.55%
2016-12-12 0 0.193 0.191 0.193 0.190 0.209 46,169,400 8,973,801 0.1944 3.860 3.820 3.860 3.800 4.180 2,308,470 3.8873 -8.53%
2016-12-09 0 0.211 0.211 0.212 0.209 0.219 41,289,900 8,720,376 0.2112 4.220 4.220 4.240 4.180 4.380 2,064,495 4.2240 -0.47%
2016-12-08 0 0.212 0.212 0.214 0.203 0.229 93,646,400 19,974,452 0.2133 4.240 4.240 4.280 4.060 4.580 4,682,320 4.2659 4.43%
2016-12-07 0 0.203 0.202 0.203 0.202 0.207 13,290,800 2,714,208 0.2042 4.060 4.040 4.060 4.040 4.140 664,540 4.0843 -0.98%
2016-12-06 0 0.205 0.204 0.205 0.201 0.209 16,573,400 3,378,220 0.2038 4.100 4.080 4.100 4.020 4.180 828,670 4.0767 0.49%
2016-12-05 0 0.204 0.203 0.204 0.200 0.213 35,877,000 7,430,497 0.2071 4.080 4.060 4.080 4.000 4.260 1,793,850 4.1422 -2.86%
2016-12-02 0 0.210 0.211 0.212 0.209 0.216 24,400,000 5,165,496 0.2117 4.200 4.220 4.240 4.180 4.320 1,220,000 4.2340 -0.47%
2016-12-01 0 0.211 0.210 0.212 0.209 0.224 53,924,300 11,463,410 0.2126 4.220 4.200 4.240 4.180 4.480 2,696,215 4.2517 -3.21%
2016-11-30 0 0.218 0.215 0.218 0.211 0.226 29,750,000 6,493,876 0.2183 4.360 4.300 4.360 4.220 4.520 1,487,500 4.3656 0.00%
2016-11-29 0 0.218 0.215 0.218 0.210 0.226 43,684,400 9,382,875 0.2148 4.360 4.300 4.360 4.200 4.520 2,184,220 4.2958 -1.36%
2016-11-28 0 0.221 0.219 0.221 0.215 0.235 96,052,700 21,291,279 0.2217 4.420 4.380 4.420 4.300 4.700 4,802,635 4.4332 -1.34%
2016-11-25 0 0.224 0.222 0.224 0.222 0.230 73,846,000 16,513,724 0.2236 4.480 4.440 4.480 4.440 4.600 3,692,300 4.4725 -0.44%
2016-11-24 0 0.225 0.223 0.225 0.220 0.228 56,108,000 12,545,032 0.2236 4.500 4.460 4.500 4.400 4.560 2,805,400 4.4717 0.00%
2016-11-23 0 0.225 0.223 0.225 0.220 0.232 42,027,200 9,553,671 0.2273 4.500 4.460 4.500 4.400 4.640 2,101,360 4.5464 -1.32%
2016-11-22 0 0.228 0.228 0.229 0.226 0.233 89,288,496 20,461,704 0.2292 4.560 4.560 4.580 4.520 4.660 4,464,425 4.5833 -0.44%
2016-11-21 0 0.229 0.226 0.229 0.226 0.235 19,998,600 4,612,371 0.2306 4.580 4.520 4.580 4.520 4.700 999,930 4.6127 0.00%
2016-11-18 0 0.229 0.228 0.229 0.224 0.237 36,847,200 8,422,674 0.2286 4.580 4.560 4.580 4.480 4.740 1,842,360 4.5717 -2.14%
2016-11-17 0 0.234 0.234 0.236 0.231 0.245 30,420,000 7,155,988 0.2352 4.680 4.680 4.720 4.620 4.900 1,521,000 4.7048 -2.09%
2016-11-16 0 0.239 0.239 0.240 0.233 0.245 35,507,600 8,446,568 0.2379 4.780 4.780 4.800 4.660 4.900 1,775,380 4.7576 3.02%
2016-11-15 0 0.232 0.231 0.233 0.229 0.248 79,164,000 18,395,992 0.2324 4.640 4.620 4.660 4.580 4.960 3,958,200 4.6476 2.20%
2016-11-14 0 0.227 0.224 0.227 0.208 0.243 349,877,800 78,949,104 0.2256 4.540 4.480 4.540 4.160 4.860 17,493,890 4.5130 -1.30%
2016-11-11 0 0.230 0.229 0.233 0.227 0.320 341,571,600 91,073,316 0.2666 4.600 4.580 4.660 4.540 6.400 17,078,580 5.3326 -26.98%
2016-11-10 0 0.315 0.310 0.315 0.300 0.335 128,673,000 40,211,428 0.3125 6.300 6.200 6.300 6.000 6.700 6,433,650 6.2502 5.00%
2016-11-09 0 0.300 0.295 0.300 0.280 0.320 95,808,400 28,183,630 0.2942 6.000 5.900 6.000 5.600 6.400 4,790,420 5.8833 -3.23%
2016-11-08 0 0.310 0.305 0.310 0.300 0.360 87,745,400 28,413,357 0.3238 6.200 6.100 6.200 6.000 7.200 4,387,270 6.4763 -13.89%
2016-11-07 0 0.360 0.350 0.360 0.335 0.370 153,345,600 53,961,476 0.3519 7.200 7.000 7.200 6.700 7.400 7,667,280 7.0379 2.86%
2016-11-04 0 0.350 0.350 0.355 0.335 0.375 129,000,000 45,280,274 0.3510 7.000 7.000 7.100 6.700 7.500 6,450,000 7.0202 -1.41%
2016-11-03 0 0.355 0.350 0.355 0.340 0.380 97,048,000 34,562,406 0.3561 7.100 7.000 7.100 6.800 7.600 4,852,400 7.1227 0.00%
2016-11-02 0 0.355 0.350 0.355 0.340 0.370 142,694,400 50,220,622 0.3519 7.100 7.000 7.100 6.800 7.400 7,134,720 7.0389 5.97%
2016-11-01 0 0.335 0.330 0.335 0.325 0.355 141,775,000 47,318,516 0.3338 6.700 6.600 6.700 6.500 7.100 7,088,750 6.6752 4.69%
2016-10-31 0 0.320 0.315 0.320 0.315 0.345 94,925,000 30,644,498 0.3228 6.400 6.300 6.400 6.300 6.900 4,746,250 6.4566 -1.54%
2016-10-28 0 0.325 0.320 0.325 0.305 0.350 142,164,800 45,389,018 0.3193 6.500 6.400 6.500 6.100 7.000 7,108,240 6.3854 6.56%
2016-10-27 0 0.305 0.300 0.305 0.290 0.330 96,453,600 29,262,052 0.3034 6.100 6.000 6.100 5.800 6.600 4,822,680 6.0676 3.39%
2016-10-26 0 0.295 0.290 0.295 0.290 0.325 143,121,619 43,228,161 0.3020 5.900 5.800 5.900 5.800 6.500 7,156,081 6.0408 3.51%
2016-10-25 0 0.285 0.285 0.290 0.270 0.305 96,891,804 28,099,895 0.2900 5.700 5.700 5.800 5.400 6.100 4,844,590 5.8003 5.56%
2016-10-24 0 0.270 0.265 0.270 0.250 0.275 71,396,600 16,892,187 0.2366 5.400 5.300 5.400 5.000 5.500 3,569,830 4.7319 8.00%
2016-10-20 0 0.250 0.250 0.255 0.248 0.270 91,316,000 21,715,148 0.2378 5.000 5.000 5.100 4.960 5.400 4,565,800 4.7560 -7.41%
2016-10-19 0 0.270 0.265 0.275 0.260 0.345 343,907,000 95,227,449 0.2769 5.400 5.300 5.500 5.200 6.900 17,195,350 5.5380 -8.47%
2016-10-18 0 0.295 0.290 0.295 0.237 0.305 656,200,800 158,879,679 0.2421 5.900 5.800 5.900 4.740 6.100 32,810,040 4.8424 26.61%
2016-10-17 0 0.233 0.233 0.236 0.232 0.237 6,068,800 1,424,162 0.2347 4.660 4.660 4.720 4.640 4.740 303,440 4.6934 -1.27%
2016-10-14 0 0.236 0.234 0.236 0.233 0.241 51,840,200 12,326,858 0.2378 4.720 4.680 4.720 4.660 4.820 2,592,010 4.7557 -0.42%
2016-10-13 0 0.237 0.237 0.238 0.230 0.241 29,224,000 6,854,044 0.2345 4.740 4.740 4.760 4.600 4.820 1,461,200 4.6907 0.85%
2016-10-12 0 0.235 0.234 0.235 0.231 0.242 21,852,300 5,220,247 0.2389 4.700 4.680 4.700 4.620 4.840 1,092,615 4.7778 0.43%
2016-10-11 0 0.234 0.232 0.234 0.226 0.239 8,048,700 1,878,240 0.2334 4.680 4.640 4.680 4.520 4.780 402,435 4.6672 0.00%
2016-10-07 0 0.234 0.234 0.236 0.232 0.237 7,444,400 1,746,318 0.2346 4.680 4.680 4.720 4.640 4.740 372,220 4.6916 -0.43%
2016-10-06 0 0.235 0.234 0.236 0.230 0.239 4,376,800 1,024,818 0.2341 4.700 4.680 4.720 4.600 4.780 218,840 4.6830 0.00%
2016-10-05 0 0.235 0.235 0.236 0.229 0.237 13,332,000 3,123,056 0.2343 4.700 4.700 4.720 4.580 4.740 666,600 4.6851 -0.42%
2016-10-04 0 0.236 0.235 0.237 0.232 0.241 9,000,400 2,122,250 0.2358 4.720 4.700 4.740 4.640 4.820 450,020 4.7159 0.43%
2016-10-03 0 0.235 0.233 0.235 0.226 0.250 20,772,000 4,929,324 0.2373 4.700 4.660 4.700 4.520 5.000 1,038,600 4.7461 4.44%
2016-09-30 0 0.225 0.223 0.225 0.219 0.226 6,921,600 1,535,248 0.2218 4.500 4.460 4.500 4.380 4.520 346,080 4.4361 0.45%
2016-09-29 0 0.224 0.221 0.224 0.220 0.229 23,306,000 5,257,826 0.2256 4.480 4.420 4.480 4.400 4.580 1,165,300 4.5120 -0.44%
2016-09-28 0 0.225 0.224 0.225 0.224 0.233 17,674,600 4,003,070 0.2265 4.500 4.480 4.500 4.480 4.660 883,730 4.5297 -0.88%
2016-09-27 0 0.227 0.226 0.227 0.224 0.233 32,660,800 7,470,984 0.2287 4.540 4.520 4.540 4.480 4.660 1,633,040 4.5749 0.89%
2016-09-26 0 0.225 0.224 0.227 0.225 0.243 54,294,900 12,531,164 0.2308 4.500 4.480 4.540 4.500 4.860 2,714,745 4.6160 -5.46%
2016-09-23 0 0.238 0.238 0.239 0.238 0.248 17,239,000 4,166,125 0.2417 4.760 4.760 4.780 4.760 4.960 861,950 4.8334 -2.06%
2016-09-22 0 0.243 0.242 0.243 0.240 0.248 28,404,200 6,920,593 0.2436 4.860 4.840 4.860 4.800 4.960 1,420,210 4.8729 0.00%
2016-09-21 0 0.243 0.241 0.244 0.240 0.250 53,338,000 13,013,708 0.2440 4.860 4.820 4.880 4.800 5.000 2,666,900 4.8797 -0.82%
2016-09-20 0 0.245 0.244 0.245 0.240 0.255 63,724,000 15,719,228 0.2467 4.900 4.880 4.900 4.800 5.100 3,186,200 4.9335 -0.41%
2016-09-19 0 0.246 0.246 0.247 0.242 0.260 141,214,800 35,144,992 0.2489 4.920 4.920 4.940 4.840 5.200 7,060,740 4.9775 1.65%
2016-09-15 0 0.242 0.240 0.242 0.239 0.246 70,298,400 16,999,004 0.2418 4.840 4.800 4.840 4.780 4.920 3,514,920 4.8362 0.41%
2016-09-14 0 0.241 0.239 0.241 0.238 0.249 79,300,000 19,213,476 0.2423 4.820 4.780 4.820 4.760 4.980 3,965,000 4.8458 0.00%
2016-09-13 0 0.241 0.240 0.242 0.236 0.255 85,581,600 21,092,574 0.2465 4.820 4.800 4.840 4.720 5.100 4,279,080 4.9292 4.33%
2016-09-12 0 0.231 0.231 0.232 0.225 0.243 92,553,800 21,817,575 0.2357 4.620 4.620 4.640 4.500 4.860 4,627,690 4.7146 -3.35%
2016-09-09 0 0.239 0.238 0.241 0.230 0.265 60,654,400 14,986,994 0.2471 4.780 4.760 4.820 4.600 5.300 3,032,720 4.9418 -6.27%
2016-09-08 0 0.255 0.250 0.255 0.249 0.280 187,890,600 47,896,700 0.2549 5.100 5.000 5.100 4.980 5.600 9,394,530 5.0984 -1.92%
2016-09-07 0 0.260 0.250 0.255 0.250 0.300 107,067,400 28,370,120 0.2650 5.200 5.000 5.100 5.000 6.000 5,353,370 5.2995 1.96%
2016-09-06 0 0.255 0.249 0.250 0.246 0.340 126,213,800 33,426,592 0.2648 5.100 4.980 5.000 4.920 6.800 6,310,690 5.2968 3.66%
2016-09-05 0 0.246 0.243 0.246 0.242 0.255 17,835,000 4,404,238 0.2469 4.920 4.860 4.920 4.840 5.100 891,750 4.9389 0.00%
2016-09-02 0 0.246 0.243 0.246 0.237 0.249 25,389,600 6,256,300 0.2464 4.920 4.860 4.920 4.740 4.980 1,269,480 4.9282 4.24%
2016-09-01 0 0.236 0.233 0.236 0.232 0.250 38,021,100 9,169,436 0.2412 4.720 4.660 4.720 4.640 5.000 1,901,055 4.8233 -3.67%
2016-08-31 0 0.245 0.245 0.249 0.244 0.250 62,351,600 15,446,174 0.2477 4.900 4.900 4.980 4.880 5.000 3,117,580 4.9545 -0.81%
2016-08-30 0 0.247 0.247 0.249 0.247 0.255 66,904,800 16,728,330 0.2500 4.940 4.940 4.980 4.940 5.100 3,345,240 5.0006 -1.20%
2016-08-29 0 0.250 0.249 0.250 0.248 0.265 12,612,000 3,159,960 0.2506 5.000 4.980 5.000 4.960 5.300 630,600 5.0110 -3.85%
2016-08-26 0 0.260 0.260 0.265 0.255 0.275 10,811,600 2,845,700 0.2632 5.200 5.200 5.300 5.100 5.500 540,580 5.2642 1.96%
2016-08-25 0 0.255 0.255 0.260 0.255 0.290 79,815,000 22,424,202 0.2810 5.100 5.100 5.200 5.100 5.800 3,990,750 5.6190 -3.77%
2016-08-24 0 0.265 0.260 0.265 0.238 0.280 33,140,295 8,679,864 0.2619 5.300 5.200 5.300 4.760 5.600 1,657,015 5.2383 10.42%
2016-08-23 0 0.240 0.240 0.244 0.234 0.244 15,060,000 3,601,432 0.2391 4.800 4.800 4.880 4.680 4.880 753,000 4.7828 -0.41%
2016-08-22 0 0.241 0.240 0.245 0.230 0.247 22,154,600 5,245,767 0.2368 4.820 4.800 4.900 4.600 4.940 1,107,730 4.7356 0.42%
2016-08-19 0 0.240 0.239 0.240 0.237 0.247 9,150,400 2,203,315 0.2408 4.800 4.780 4.800 4.740 4.940 457,520 4.8158 -0.41%
2016-08-18 0 0.241 0.241 0.243 0.231 0.247 11,044,200 2,639,900 0.2390 4.820 4.820 4.860 4.620 4.940 552,210 4.7806 -2.82%
2016-08-17 0 0.248 0.245 0.248 0.241 0.255 13,914,500 3,427,760 0.2463 4.960 4.900 4.960 4.820 5.100 695,725 4.9269 0.40%
2016-08-16 0 0.247 0.246 0.248 0.233 0.275 38,417,300 9,533,185 0.2481 4.940 4.920 4.960 4.660 5.500 1,920,865 4.9630 4.66%
2016-08-15 0 0.236 0.236 0.237 0.221 0.250 55,141,300 11,380,197 0.2064 4.720 4.720 4.740 4.420 5.000 2,757,065 4.1276 -1.26%
2016-08-12 0 0.239 0.235 0.238 0.198 0.255 47,604,240 11,022,027 0.2315 4.780 4.700 4.760 3.960 5.100 2,380,212 4.6307 18.32%
2016-08-11 0 0.202 0.200 0.202 0.196 0.207 7,743,395 1,547,323 0.1998 4.040 4.000 4.040 3.920 4.140 387,170 3.9965 1.00%
2016-08-10 0 0.200 0.198 0.200 0.195 0.208 13,654,400 2,701,332 0.1978 4.000 3.960 4.000 3.900 4.160 682,720 3.9567 1.52%
2016-08-09 0 0.197 0.199 0.201 0.155 0.215 38,575,000 7,604,805 0.1971 3.940 3.980 4.020 3.100 4.300 1,928,750 3.9429 23.13%
2016-08-08 0 0.160 0.157 0.160 0.153 0.160 1,004,000 156,928 0.1563 3.200 3.140 3.200 3.060 3.200 50,200 3.1261 2.56%
2016-08-05 0 0.156 0.154 0.156 0.155 0.160 1,338,800 210,130 0.1570 3.120 3.080 3.120 3.100 3.200 66,940 3.1391 0.65%
2016-08-04 0 0.155 0.154 0.155 0.151 0.158 541,600 82,600 0.1525 3.100 3.080 3.100 3.020 3.160 27,080 3.0502 1.97%
2016-08-03 0 0.152 0.152 0.154 0.149 0.153 3,064,000 463,357 0.1512 3.040 3.040 3.080 2.980 3.060 153,200 3.0245 0.00%
2016-08-01 0 0.152 0.152 0.154 0.150 0.158 1,558,000 237,192 0.1522 3.040 3.040 3.080 3.000 3.160 77,900 3.0448 -3.80%
2016-07-29 0 0.158 0.158 0.160 0.156 0.169 25,399,400 4,052,698 0.1596 3.160 3.160 3.200 3.120 3.380 1,269,970 3.1912 0.64%
2016-07-28 0 0.157 0.156 0.162 0.156 0.165 1,898,600 306,298 0.1613 3.140 3.120 3.240 3.120 3.300 94,930 3.2266 -3.68%
2016-07-27 0 0.163 0.162 0.165 0.159 0.164 2,090,400 337,462 0.1614 3.260 3.240 3.300 3.180 3.280 104,520 3.2287 1.24%
2016-07-26 0 0.161 0.161 0.166 0.156 0.165 1,475,600 239,558 0.1623 3.220 3.220 3.320 3.120 3.300 73,780 3.2469 -3.01%
2016-07-25 0 0.166 0.160 0.166 0.155 0.166 4,128,000 671,548 0.1627 3.320 3.200 3.320 3.100 3.320 206,400 3.2536 1.84%
2016-07-22 0 0.163 0.162 0.163 0.158 0.164 1,227,600 197,432 0.1608 3.260 3.240 3.260 3.160 3.280 61,380 3.2166 3.16%
2016-07-21 0 0.158 0.158 0.159 0.154 0.158 923,900 145,017 0.1570 3.160 3.160 3.180 3.080 3.160 46,195 3.1392 1.28%
2016-07-20 0 0.156 0.156 0.157 0.147 0.156 1,566,400 238,306 0.1521 3.120 3.120 3.140 2.940 3.120 78,320 3.0427 3.31%
2016-07-19 0 0.151 0.151 0.153 0.149 0.159 5,207,800 813,123 0.1561 3.020 3.020 3.060 2.980 3.180 260,390 3.1227 -1.31%
2016-07-18 0 0.153 0.153 0.154 0.148 0.155 1,839,600 282,051 0.1533 3.060 3.060 3.080 2.960 3.100 91,980 3.0664 -3.16%
2016-07-15 0 0.158 0.158 0.159 0.153 0.158 703,000 110,198 0.1568 3.160 3.160 3.180 3.060 3.160 35,150 3.1351 -0.63%
2016-07-14 0 0.159 0.151 0.160 0.148 0.161 2,392,400 360,968 0.1509 3.180 3.020 3.200 2.960 3.220 119,620 3.0176 6.00%
2016-07-13 0 0.150 0.157 0.160 0.148 0.157 1,277,000 194,086 0.1520 3.000 3.140 3.200 2.960 3.140 63,850 3.0397 -6.25%
2016-07-12 0 0.160 0.159 0.160 0.154 0.160 1,212,000 193,588 0.1597 3.200 3.180 3.200 3.080 3.200 60,600 3.1945 2.56%
2016-07-11 0 0.156 0.155 0.157 0.155 0.160 817,800 128,790 0.1575 3.120 3.100 3.140 3.100 3.200 40,890 3.1497 -1.27%
2016-07-08 0 0.158 0.158 0.159 0.156 0.160 910,800 143,011 0.1570 3.160 3.160 3.180 3.120 3.200 45,540 3.1403 1.28%
2016-07-07 0 0.156 0.151 0.156 0.154 0.158 1,364,000 213,060 0.1562 3.120 3.020 3.120 3.080 3.160 68,200 3.1240 -3.11%
2016-07-06 0 0.161 0.160 0.161 0.158 0.162 1,534,600 245,051 0.1597 3.220 3.200 3.220 3.160 3.240 76,730 3.1937 -1.23%
2016-07-05 0 0.163 0.156 0.163 0.154 0.169 7,206,200 1,155,460 0.1603 3.260 3.120 3.260 3.080 3.380 360,310 3.2068 4.49%
2016-07-04 0 0.156 0.156 0.159 0.154 0.157 1,621,200 251,429 0.1551 3.120 3.120 3.180 3.080 3.140 81,060 3.1018 1.30%
2016-06-30 0 0.154 0.158 0.159 0.153 0.165 1,096,000 176,785 0.1613 3.080 3.160 3.180 3.060 3.300 54,800 3.2260 -5.52%
2016-06-29 0 0.163 0.158 0.163 0.156 0.163 1,932,000 308,248 0.1595 3.260 3.160 3.260 3.120 3.260 96,600 3.1910 5.84%
2016-06-28 0 0.154 0.154 0.158 0.153 0.154 1,260,000 193,660 0.1537 3.080 3.080 3.160 3.060 3.080 63,000 3.0740 -3.14%
2016-06-27 0 0.159 0.152 0.160 0.149 0.159 220,600 34,179 0.1549 3.180 3.040 3.200 2.980 3.180 11,030 3.0987 -0.63%
2016-06-24 0 0.160 0.158 0.160 0.155 0.163 2,816,000 447,384 0.1589 3.200 3.160 3.200 3.100 3.260 140,800 3.1774 -1.84%
2016-06-23 0 0.163 0.160 0.164 0.160 0.168 2,417,200 393,148 0.1626 3.260 3.200 3.280 3.200 3.360 120,860 3.2529 0.00%
2016-06-22 0 0.163 0.160 0.164 0.162 0.166 1,394,000 227,734 0.1634 3.260 3.200 3.280 3.240 3.320 69,700 3.2673 0.00%
2016-06-21 0 0.163 0.163 0.165 0.156 0.174 2,996,000 489,396 0.1633 3.260 3.260 3.300 3.120 3.480 149,800 3.2670 1.24%
2016-06-20 0 0.161 0.160 0.161 0.155 0.169 6,012,000 972,632 0.1618 3.220 3.200 3.220 3.100 3.380 300,600 3.2356 -0.62%
2016-06-17 0 0.162 0.158 0.165 0.155 0.166 6,790,200 1,079,883 0.1590 3.240 3.160 3.300 3.100 3.320 339,510 3.1807 2.53%
2016-06-16 0 0.158 0.160 0.161 0.155 0.178 14,555,800 2,347,977 0.1613 3.160 3.200 3.220 3.100 3.560 727,790 3.2262 -11.73%
2016-06-15 0 0.179 0.179 0.181 0.176 0.185 2,390,600 431,651 0.1806 3.580 3.580 3.620 3.520 3.700 119,530 3.6112 -4.28%
2016-06-14 0 0.187 0.187 0.191 0.187 0.192 508,600 96,306 0.1894 3.740 3.740 3.820 3.740 3.840 25,430 3.7871 0.00%
2016-06-13 0 0.187 0.187 0.190 0.182 0.198 814,400 152,885 0.1877 3.740 3.740 3.800 3.640 3.960 40,720 3.7545 -2.60%
2016-06-10 0 0.192 0.188 0.192 0.188 0.204 7,370,800 1,424,875 0.1933 3.840 3.760 3.840 3.760 4.080 368,540 3.8663 -2.54%
2016-06-08 0 0.197 0.197 0.199 0.193 0.209 13,237,800 2,640,679 0.1995 3.940 3.940 3.980 3.860 4.180 661,890 3.9896 -5.29%
2016-06-07 0 0.208 0.208 0.209 0.202 0.217 1,843,100 384,755 0.2088 4.160 4.160 4.180 4.040 4.340 92,155 4.1751 -0.95%
2016-06-06 0 0.210 0.208 0.211 0.204 0.210 244,000 50,720 0.2079 4.200 4.160 4.220 4.080 4.200 12,200 4.1574 0.00%
2016-06-03 0 0.210 0.206 0.210 0.202 0.223 12,109,700 2,594,164 0.2142 4.200 4.120 4.200 4.040 4.460 605,485 4.2844 -0.94%
2016-06-02 0 0.212 0.212 0.215 0.211 0.220 13,580,200 2,953,482 0.2175 4.240 4.240 4.300 4.220 4.400 679,010 4.3497 -2.30%
2016-06-01 0 0.217 0.217 0.220 0.215 0.230 10,892,200 2,397,743 0.2201 4.340 4.340 4.400 4.300 4.600 544,610 4.4027 -3.56%
2016-05-31 0 0.225 0.224 0.228 0.216 0.237 6,172,400 1,392,944 0.2257 4.500 4.480 4.560 4.320 4.740 308,620 4.5135 2.74%
2016-05-30 0 0.219 0.219 0.223 0.217 0.225 13,736,000 3,023,504 0.2201 4.380 4.380 4.460 4.340 4.500 686,800 4.4023 -0.90%
2016-05-27 0 0.221 0.221 0.222 0.219 0.231 8,704,500 1,949,111 0.2239 4.420 4.420 4.440 4.380 4.620 435,225 4.4784 0.45%
2016-05-26 0 0.220 0.217 0.220 0.214 0.224 7,925,600 1,718,860 0.2169 4.400 4.340 4.400 4.280 4.480 396,280 4.3375 0.46%
2016-05-25 0 0.219 0.216 0.220 0.208 0.234 17,091,200 3,701,756 0.2166 4.380 4.320 4.400 4.160 4.680 854,560 4.3318 1.39%
2016-05-24 0 0.216 0.215 0.216 0.213 0.245 21,916,000 4,849,480 0.2213 4.320 4.300 4.320 4.260 4.900 1,095,800 4.4255 1.89%
2016-05-23 0 0.212 0.208 0.212 0.203 0.232 33,462,000 7,129,047 0.2130 4.240 4.160 4.240 4.060 4.640 1,673,100 4.2610 -13.11%
2016-05-20 0 0.244 0.244 0.250 0.244 0.255 1,328,400 331,804 0.2498 4.880 4.880 5.000 4.880 5.100 66,420 4.9955 -6.15%
2016-05-19 0 0.260 0.242 0.255 0.242 0.260 1,475,000 363,510 0.2464 5.200 4.840 5.100 4.840 5.200 73,750 4.9289 1.96%
2016-05-18 0 0.255 0.248 0.255 0.248 0.260 2,334,000 583,416 0.2500 5.100 4.960 5.100 4.960 5.200 116,700 4.9993 -1.92%
2016-05-17 0 0.260 0.255 0.260 0.233 0.280 8,928,000 2,331,317 0.2611 5.200 5.100 5.200 4.660 5.600 446,400 5.2225 12.55%
2016-05-16 0 0.231 0.231 0.240 0.231 0.235 1,021,200 238,390 0.2334 4.620 4.620 4.800 4.620 4.700 51,060 4.6688 -2.94%
2016-05-13 0 0.238 0.237 0.240 0.226 0.241 1,748,000 406,356 0.2325 4.760 4.740 4.800 4.520 4.820 87,400 4.6494 -0.83%
2016-05-12 0 0.240 0.235 0.240 0.217 0.245 4,905,600 1,139,360 0.2323 4.800 4.700 4.800 4.340 4.900 245,280 4.6451 -2.83%
2016-05-11 0 0.247 0.246 0.247 0.246 0.250 976,800 241,357 0.2471 4.940 4.920 4.940 4.920 5.000 48,840 4.9418 -0.80%
2016-05-10 0 0.249 0.247 0.249 0.244 0.250 2,156,200 534,737 0.2480 4.980 4.940 4.980 4.880 5.000 107,810 4.9600 -0.40%
2016-05-09 0 0.250 0.245 0.250 0.245 0.255 5,274,000 1,318,082 0.2499 5.000 4.900 5.000 4.900 5.100 263,700 4.9984 0.00%
2016-05-06 0 0.250 0.249 0.250 0.248 0.255 3,698,400 929,000 0.2512 5.000 4.980 5.000 4.960 5.100 184,920 5.0238 0.40%
2016-05-05 0 0.249 0.250 0.255 0.247 0.275 13,359,400 3,387,357 0.2536 4.980 5.000 5.100 4.940 5.500 667,970 5.0711 -6.04%
2016-05-04 0 0.265 0.265 0.270 0.260 0.280 3,305,000 899,543 0.2722 5.300 5.300 5.400 5.200 5.600 165,250 5.4435 1.92%
2016-05-03 0 0.260 0.260 0.270 0.260 0.290 4,149,100 1,146,063 0.2762 5.200 5.200 5.400 5.200 5.800 207,455 5.5244 -7.14%
2016-04-29 0 0.280 0.275 0.280 0.265 0.285 4,478,800 1,247,648 0.2786 5.600 5.500 5.600 5.300 5.700 223,940 5.5713 3.70%
2016-04-28 0 0.270 0.270 0.275 0.265 0.295 8,137,200 2,230,796 0.2741 5.400 5.400 5.500 5.300 5.900 406,860 5.4830 -3.57%
2016-04-27 0 0.280 0.275 0.280 0.275 0.330 12,470,400 3,759,090 0.3014 5.600 5.500 5.600 5.500 6.600 623,520 6.0288 -6.67%
2016-04-26 0 0.300 0.300 0.305 0.295 0.370 63,257,000 20,938,134 0.3310 6.000 6.000 6.100 5.900 7.400 3,162,850 6.6200 -7.69%
2016-04-25 0 0.325 0.320 0.325 0.210 0.325 52,858,700 15,053,079 0.2848 6.500 6.400 6.500 4.200 6.500 2,642,935 5.6956 47.73%
2016-04-22 0 0.220 0.220 0.223 0.210 0.223 3,717,600 796,856 0.2143 4.400 4.400 4.460 4.200 4.460 185,880 4.2869 0.00%
2016-04-21 0 0.220 0.218 0.220 0.216 0.230 1,782,000 394,396 0.2213 4.400 4.360 4.400 4.320 4.600 89,100 4.4264 -0.90%
2016-04-20 0 0.222 0.222 0.223 0.211 0.227 4,068,000 890,552 0.2189 4.440 4.440 4.460 4.220 4.540 203,400 4.3783 4.23%
2016-04-19 0 0.213 0.213 0.216 0.201 0.218 2,973,800 634,418 0.2133 4.260 4.260 4.320 4.020 4.360 148,690 4.2667 6.50%
2016-04-18 0 0.200 0.200 0.202 0.195 0.221 6,878,500 1,381,711 0.2009 4.000 4.000 4.040 3.900 4.420 343,925 4.0175 -5.21%
2016-04-15 0 0.211 0.208 0.211 0.206 0.212 6,106,350 1,273,917 0.2086 4.220 4.160 4.220 4.120 4.240 305,318 4.1724 -0.47%
2016-04-14 0 0.212 0.212 0.215 0.210 0.230 11,409,800 2,467,608 0.2163 4.240 4.240 4.300 4.200 4.600 570,490 4.3254 -7.83%
2016-04-13 0 0.230 0.230 0.232 0.229 0.239 6,352,800 1,478,113 0.2327 4.600 4.600 4.640 4.580 4.780 317,640 4.6534 -3.36%
2016-04-12 0 0.238 0.238 0.240 0.238 0.249 5,470,800 1,322,144 0.2417 4.760 4.760 4.800 4.760 4.980 273,540 4.8335 -4.80%
2016-04-11 0 0.250 0.249 0.250 0.250 0.260 2,817,800 716,950 0.2544 5.000 4.980 5.000 5.000 5.200 140,890 5.0887 0.40%
2016-04-08 0 0.249 0.246 0.255 0.240 0.250 3,345,800 825,202 0.2466 4.980 4.920 5.100 4.800 5.000 167,290 4.9328 -0.40%
2016-04-07 0 0.250 0.250 0.255 0.243 0.260 6,923,600 1,726,608 0.2494 5.000 5.000 5.100 4.860 5.200 346,180 4.9876 0.00%
2016-04-06 0 0.250 0.250 0.255 0.250 0.270 4,809,400 1,250,876 0.2601 5.000 5.000 5.100 5.000 5.400 240,470 5.2018 -5.66%
2016-04-05 0 0.265 0.260 0.265 0.238 0.270 23,627,000 5,867,100 0.2483 5.300 5.200 5.300 4.760 5.400 1,181,350 4.9664 -3.64%
2016-04-01 0 0.275 0.275 0.280 0.265 0.295 13,637,200 3,814,152 0.2797 5.500 5.500 5.600 5.300 5.900 681,860 5.5937 -3.51%
2016-03-31 0 0.285 0.280 0.285 0.280 0.325 16,496,500 4,886,047 0.2962 5.700 5.600 5.700 5.600 6.500 824,825 5.9237 -1.72%
2016-03-30 0 0.290 0.290 0.295 0.270 0.330 27,672,600 8,027,364 0.2901 5.800 5.800 5.900 5.400 6.600 1,383,630 5.8017 -7.94%
2016-03-29 0 0.315 0.315 0.320 0.305 0.400 20,829,600 7,201,050 0.3457 6.300 6.300 6.400 6.100 8.000 1,041,480 6.9142 -18.18%
2016-03-24 0 0.385 0.385 0.390 0.385 0.435 35,801,900 14,587,898 0.4075 7.700 7.700 7.800 7.700 8.700 1,790,095 8.1492 2.67%
2016-03-23 0 0.375 0.370 0.375 0.365 0.405 16,682,000 6,318,240 0.3787 7.500 7.400 7.500 7.300 8.100 834,100 7.5749 -6.25%
2016-03-22 0 0.400 0.400 0.405 0.325 0.435 78,518,500 31,412,952 0.4001 8.000 8.000 8.100 6.500 8.700 3,925,925 8.0014 17.65%
2016-03-21 0 0.340 0.335 0.340 0.265 0.340 54,910,700 17,218,231 0.3136 6.800 6.700 6.800 5.300 6.800 2,745,535 6.2714 36.00%
2016-03-18 0 0.250 0.250 0.255 0.249 0.255 3,482,200 875,629 0.2515 5.000 5.000 5.100 4.980 5.100 174,110 5.0292 -1.96%
2016-03-17 0 0.255 0.255 0.260 0.250 0.260 2,670,800 675,592 0.2530 5.100 5.100 5.200 5.000 5.200 133,540 5.0591 3.24%
2016-03-16 0 0.247 0.247 0.249 0.247 0.265 6,271,200 1,576,184 0.2513 4.940 4.940 4.980 4.940 5.300 313,560 5.0267 -6.79%
2016-03-15 0 0.265 0.260 0.270 0.260 0.275 2,018,400 534,916 0.2650 5.300 5.200 5.400 5.200 5.500 100,920 5.3004 0.00%
2016-03-14 0 0.265 0.265 0.270 0.260 0.285 6,511,600 1,770,652 0.2719 5.300 5.300 5.400 5.200 5.700 325,580 5.4385 0.00%
2016-03-11 0 0.265 0.260 0.265 0.236 0.270 5,229,000 1,347,941 0.2578 5.300 5.200 5.300 4.720 5.400 261,450 5.1556 8.16%
2016-03-10 0 0.245 0.244 0.246 0.244 0.265 8,779,200 2,214,364 0.2522 4.900 4.880 4.920 4.880 5.300 438,960 5.0446 -7.55%
2016-03-09 0 0.265 0.265 0.270 0.250 0.265 5,011,400 1,300,584 0.2595 5.300 5.300 5.400 5.000 5.300 250,570 5.1905 1.92%
2016-03-08 0 0.260 0.255 0.260 0.240 0.295 25,235,700 6,934,980 0.2748 5.200 5.100 5.200 4.800 5.900 1,261,785 5.4962 5.26%
2016-03-07 0 0.247 0.248 0.250 0.246 0.260 6,036,000 1,515,792 0.2511 4.940 4.960 5.000 4.920 5.200 301,800 5.0225 -3.14%
2016-03-04 0 0.255 0.255 0.260 0.242 0.265 6,419,600 1,610,085 0.2508 5.100 5.100 5.200 4.840 5.300 320,980 5.0162 0.00%
2016-03-03 0 0.255 0.250 0.255 0.250 0.280 9,766,000 2,558,471 0.2620 5.100 5.000 5.100 5.000 5.600 488,300 5.2395 -1.92%
2016-03-02 0 0.260 0.260 0.265 0.250 0.280 12,801,500 3,381,779 0.2642 5.200 5.200 5.300 5.000 5.600 640,075 5.2834 -5.45%
2016-03-01 0 0.275 0.275 0.280 0.240 0.325 34,372,200 9,965,361 0.2899 5.500 5.500 5.600 4.800 6.500 1,718,610 5.7985 5.77%
2016-02-29 1 - - - - - 0 0 - 5.200 - - - - 0 - 0.00%
2016-02-26 0 0.260 0.255 0.260 0.248 0.325 39,051,300 11,012,793 0.2820 5.200 5.100 5.200 4.960 6.500 1,952,565 5.6402 -8.77%
2016-02-25 0 0.285 0.280 0.285 0.250 0.345 131,554,300 39,640,604 0.3013 5.700 5.600 5.700 5.000 6.900 6,577,715 6.0265 14.46%
2016-02-24 0 0.249 0.249 0.255 0.149 0.260 78,300,400 16,867,948 0.2154 4.980 4.980 5.100 2.980 5.200 3,915,020 4.3085 62.75%
2016-02-23 0 0.153 0.152 0.153 0.145 0.158 1,771,600 270,161 0.1525 3.060 3.040 3.060 2.900 3.160 88,580 3.0499 1.32%
2016-02-22 0 0.151 0.149 0.152 0.139 0.152 4,338,400 645,994 0.1489 3.020 2.980 3.040 2.780 3.040 216,920 2.9780 7.09%
2016-02-19 0 0.141 0.140 0.150 0.140 0.148 2,360,000 341,803 0.1448 2.820 2.800 3.000 2.800 2.960 118,000 2.8966 -6.00%
2016-02-18 0 0.150 0.141 0.150 0.140 0.150 816,400 117,181 0.1435 3.000 2.820 3.000 2.800 3.000 40,820 2.8707 7.14%
2016-02-17 0 0.140 0.136 0.143 0.140 0.140 236,000 33,040 0.1400 2.800 2.720 2.860 2.800 2.800 11,800 2.8000 0.00%
2016-02-16 0 0.140 0.136 0.141 0.137 0.145 4,017,400 557,787 0.1388 2.800 2.720 2.820 2.740 2.900 200,870 2.7769 -3.45%
2016-02-15 0 0.145 0.140 0.145 0.139 0.145 1,503,600 210,422 0.1399 2.900 2.800 2.900 2.780 2.900 75,180 2.7989 5.07%
2016-02-12 0 0.138 0.138 0.145 0.134 0.148 1,693,000 240,494 0.1421 2.760 2.760 2.900 2.680 2.960 84,650 2.8410 1.47%
2016-02-11 0 0.136 0.136 0.142 0.131 0.142 3,382,720 460,624 0.1362 2.720 2.720 2.840 2.620 2.840 169,136 2.7234 -11.11%
2016-02-05 0 0.153 0.148 0.153 0.145 0.157 1,928,200 286,460 0.1486 3.060 2.960 3.060 2.900 3.140 96,410 2.9713 1.32%
2016-02-04 0 0.151 0.151 0.152 0.143 0.153 5,291,600 781,192 0.1476 3.020 3.020 3.040 2.860 3.060 264,580 2.9526 8.63%
2016-02-03 0 0.139 0.135 0.139 0.129 0.140 3,432,600 451,926 0.1317 2.780 2.700 2.780 2.580 2.800 171,630 2.6331 6.11%
2016-02-02 0 0.131 0.131 0.134 0.126 0.134 1,977,600 259,390 0.1312 2.620 2.620 2.680 2.520 2.680 98,880 2.6233 -0.76%
2016-02-01 0 0.132 0.132 0.135 0.130 0.135 718,400 95,951 0.1336 2.640 2.640 2.700 2.600 2.700 35,920 2.6712 -3.65%
2016-01-29 0 0.137 0.135 0.137 0.128 0.137 1,873,000 250,783 0.1339 2.740 2.700 2.740 2.560 2.740 93,650 2.6779 0.74%
2016-01-28 0 0.136 0.132 0.138 0.130 0.138 3,027,800 403,590 0.1333 2.720 2.640 2.760 2.600 2.760 151,390 2.6659 2.26%
2016-01-27 0 0.133 0.132 0.133 0.130 0.150 10,146,600 1,405,880 0.1386 2.660 2.640 2.660 2.600 3.000 507,330 2.7711 -11.33%
2016-01-26 0 0.150 0.150 0.155 0.149 0.155 1,689,200 253,864 0.1503 3.000 3.000 3.100 2.980 3.100 84,460 3.0057 -3.85%
2016-01-25 0 0.156 0.156 0.159 0.152 0.160 3,763,800 592,290 0.1574 3.120 3.120 3.180 3.040 3.200 188,190 3.1473 1.30%
2016-01-22 0 0.154 0.154 0.156 0.148 0.166 5,966,200 905,485 0.1518 3.080 3.080 3.120 2.960 3.320 298,310 3.0354 -6.67%
2016-01-21 0 0.165 0.164 0.169 0.161 0.176 15,847,800 2,663,648 0.1681 3.300 3.280 3.380 3.220 3.520 792,390 3.3615 3.13%
2016-01-20 0 0.160 0.160 0.161 0.157 0.174 50,866,300 8,344,471 0.1640 3.200 3.200 3.220 3.140 3.480 2,543,315 3.2809 -28.89%
2016-01-19 0 0.225 0.224 0.230 0.211 0.232 13,038,800 2,881,244 0.2210 4.500 4.480 4.600 4.220 4.640 651,940 4.4195 -8.91%
2016-01-18 1 0.247 0.247 0.250 0.243 0.300 11,044,000 2,852,436 0.2583 4.940 4.940 5.000 4.860 6.000 552,200 5.1656 -16.27%
2016-01-15 0 0.295 0.290 0.300 0.295 0.325 7,391,000 2,261,596 0.3060 5.900 5.800 6.000 5.900 6.500 369,550 6.1199 -9.23%
2016-01-14 0 0.325 0.320 0.340 0.325 0.355 6,014,800 2,020,763 0.3360 6.500 6.400 6.800 6.500 7.100 300,740 6.7193 -8.45%
2016-01-13 0 0.355 0.350 0.365 0.345 0.390 5,211,500 1,906,707 0.3659 7.100 7.000 7.300 6.900 7.800 260,575 7.3173 -4.05%
2016-01-12 0 0.370 0.365 0.370 0.365 0.390 2,866,000 1,077,440 0.3759 7.400 7.300 7.400 7.300 7.800 143,300 7.5188 -3.90%
2016-01-11 0 0.385 0.380 0.385 0.385 0.395 3,956,100 1,544,571 0.3904 7.700 7.600 7.700 7.700 7.900 197,805 7.8086 -4.94%
2016-01-08 0 0.405 0.400 0.410 0.395 0.440 1,934,000 782,692 0.4047 8.100 8.000 8.200 7.900 8.800 96,700 8.0940 1.25%
2016-01-07 0 0.400 0.400 0.405 0.400 0.420 5,876,800 2,390,355 0.4067 8.000 8.000 8.100 8.000 8.400 293,840 8.1349 -5.88%
2016-01-06 0 0.425 0.425 0.430 0.425 0.440 1,316,000 563,804 0.4284 8.500 8.500 8.600 8.500 8.800 65,800 8.5684 -2.30%
2016-01-05 0 0.435 0.430 0.440 0.420 0.440 5,215,600 2,251,300 0.4316 8.700 8.600 8.800 8.400 8.800 260,780 8.6329 1.16%
2016-01-04 0 0.430 0.430 0.435 0.425 0.430 1,784,600 763,755 0.4280 8.600 8.600 8.700 8.500 8.600 89,230 8.5594 -2.27%
2015-12-31 0 0.440 0.440 0.445 0.430 0.440 534,000 232,140 0.4347 8.800 8.800 8.900 8.600 8.800 26,700 8.6944 1.15%
2015-12-30 0 0.435 0.430 0.435 0.420 0.435 966,200 410,152 0.4245 8.700 8.600 8.700 8.400 8.700 48,310 8.4900 2.35%
2015-12-29 0 0.425 0.425 0.435 0.420 0.430 1,506,000 636,840 0.4229 8.500 8.500 8.700 8.400 8.600 75,300 8.4574 -2.30%
2015-12-28 0 0.435 0.425 0.430 0.405 0.440 3,008,800 1,282,256 0.4262 8.700 8.500 8.600 8.100 8.800 150,440 8.5234 6.10%
2015-12-24 0 0.410 0.410 0.420 0.410 0.420 755,000 310,310 0.4110 8.200 8.200 8.400 8.200 8.400 37,750 8.2201 -1.20%
2015-12-23 0 0.415 0.415 0.420 0.405 0.435 2,052,800 861,062 0.4195 8.300 8.300 8.400 8.100 8.700 102,640 8.3891 -1.19%
2015-12-22 0 0.420 0.405 0.420 0.405 0.425 871,500 360,193 0.4133 8.400 8.100 8.400 8.100 8.500 43,575 8.2660 2.44%
2015-12-21 0 0.410 0.410 0.415 0.405 0.420 2,582,100 1,061,190 0.4110 8.200 8.200 8.300 8.100 8.400 129,105 8.2196 -3.53%
2015-12-18 0 0.425 0.425 0.430 0.390 0.450 4,270,600 1,781,246 0.4171 8.500 8.500 8.600 7.800 9.000 213,530 8.3419 8.97%
2015-12-17 0 0.390 0.390 0.395 0.385 0.410 3,161,700 1,242,626 0.3930 7.800 7.800 7.900 7.700 8.200 158,085 7.8605 -1.27%
2015-12-16 0 0.395 0.395 0.400 0.385 0.400 1,594,200 632,259 0.3966 7.900 7.900 8.000 7.700 8.000 79,710 7.9320 1.28%
2015-12-15 0 0.390 0.390 0.400 0.370 0.425 2,125,000 823,810 0.3877 7.800 7.800 8.000 7.400 8.500 106,250 7.7535 2.63%
2015-12-14 0 0.380 0.375 0.380 0.375 0.390 2,184,300 825,032 0.3777 7.600 7.500 7.600 7.500 7.800 109,215 7.5542 -5.00%
2015-12-11 0 0.400 0.395 0.400 0.390 0.410 1,897,600 750,736 0.3956 8.000 7.900 8.000 7.800 8.200 94,880 7.9125 -2.44%
2015-12-10 0 0.410 0.410 0.420 0.405 0.420 913,200 376,308 0.4121 8.200 8.200 8.400 8.100 8.400 45,660 8.2415 -2.38%
2015-12-09 0 0.420 0.410 0.425 0.400 0.450 2,039,600 863,775 0.4235 8.400 8.200 8.500 8.000 9.000 101,980 8.4700 0.00%
2015-12-08 0 0.420 0.410 0.420 0.395 0.420 6,447,400 2,613,342 0.4053 8.400 8.200 8.400 7.900 8.400 322,370 8.1067 2.44%
2015-12-07 0 0.410 0.405 0.415 0.400 0.440 9,946,200 4,105,053 0.4127 8.200 8.100 8.300 8.000 8.800 497,310 8.2545 -7.87%
2015-12-04 0 0.445 0.445 0.450 0.440 0.480 7,679,200 3,479,724 0.4531 8.900 8.900 9.000 8.800 9.600 383,960 9.0627 -7.29%
2015-12-03 0 0.480 0.475 0.485 0.480 0.495 2,253,800 1,095,635 0.4861 9.600 9.500 9.700 9.600 9.900 112,690 9.7226 -4.00%
2015-12-02 0 0.500 0.500 0.510 0.500 0.520 1,323,600 666,984 0.5039 10.000 10.000 10.20 10.000 10.40 66,180 10.078 -1.96%
2015-12-01 0 0.510 0.500 0.520 0.500 0.520 657,300 334,198 0.5084 10.20 10.000 10.40 10.000 10.40 32,865 10.169 0.00%
2015-11-30 0 0.510 0.510 0.520 0.500 0.520 1,860,600 946,764 0.5088 10.20 10.20 10.40 10.000 10.40 93,030 10.177 -1.92%
2015-11-27 0 0.520 0.520 0.530 0.520 0.550 2,239,800 1,208,040 0.5394 10.40 10.40 10.60 10.40 11.00 111,990 10.787 -7.14%
2015-11-26 0 0.560 0.550 0.560 0.540 0.600 4,446,600 2,545,242 0.5724 11.20 11.00 11.20 10.80 12.00 222,330 11.448 5.66%
2015-11-25 0 0.530 0.530 0.540 0.500 0.540 1,740,000 911,568 0.5239 10.60 10.60 10.80 10.000 10.80 87,000 10.478 1.92%
2015-11-24 0 0.104 0.103 0.105 0.103 0.106 8,260,500 861,948 0.1043 10.40 10.30 10.50 10.30 10.60 82,605 10.435 -2.80%
2015-11-23 0 0.107 0.106 0.108 0.104 0.110 17,065,500 1,810,284 0.1061 10.70 10.60 10.80 10.40 11.00 170,655 10.608 -1.83%
2015-11-20 0 0.109 0.108 0.111 0.109 0.114 11,778,000 1,291,227 0.1096 10.90 10.80 11.10 10.90 11.40 117,780 10.963 -1.80%
2015-11-19 0 0.111 0.108 0.112 0.105 0.114 13,121,343 1,425,606 0.1086 11.10 10.80 11.20 10.50 11.40 131,213 10.865 0.00%
2015-11-18 0 0.111 0.110 0.112 0.110 0.114 11,724,000 1,305,912 0.1114 11.10 11.00 11.20 11.00 11.40 117,240 11.139 -0.89%
2015-11-17 0 0.112 0.111 0.113 0.108 0.118 32,591,000 3,616,016 0.1110 11.20 11.10 11.30 10.80 11.80 325,910 11.095 -1.75%
2015-11-16 0 0.114 0.114 0.115 0.112 0.121 16,002,500 1,832,895 0.1145 11.40 11.40 11.50 11.20 12.10 160,025 11.454 -6.56%
2015-11-13 0 0.122 0.122 0.123 0.122 0.124 7,356,000 901,398 0.1225 12.20 12.20 12.30 12.20 12.40 73,560 12.254 -1.61%
2015-11-12 0 0.124 0.122 0.124 0.122 0.125 12,190,000 1,504,246 0.1234 12.40 12.20 12.40 12.20 12.50 121,900 12.340 0.81%
2015-11-11 0 0.123 0.123 0.124 0.122 0.125 10,414,500 1,284,646 0.1234 12.30 12.30 12.40 12.20 12.50 104,145 12.335 -1.60%
2015-11-10 0 0.125 0.123 0.125 0.122 0.125 12,098,500 1,492,759 0.1234 12.50 12.30 12.50 12.20 12.50 120,985 12.338 1.63%
2015-11-09 0 0.123 0.123 0.124 0.121 0.126 5,256,000 653,424 0.1243 12.30 12.30 12.40 12.10 12.60 52,560 12.432 -0.81%
2015-11-06 0 0.124 0.123 0.124 0.121 0.125 10,794,000 1,323,822 0.1226 12.40 12.30 12.40 12.10 12.50 107,940 12.264 0.81%
2015-11-05 0 0.123 0.122 0.123 0.122 0.126 22,719,000 2,801,175 0.1233 12.30 12.20 12.30 12.20 12.60 227,190 12.330 -2.38%
2015-11-04 0 0.126 0.126 0.127 0.125 0.131 15,514,000 1,975,410 0.1273 12.60 12.60 12.70 12.50 13.10 155,140 12.733 -0.79%
2015-11-03 0 0.127 0.126 0.128 0.126 0.132 25,371,000 3,283,170 0.1294 12.70 12.60 12.80 12.60 13.20 253,710 12.941 0.00%
2015-11-02 0 0.127 0.126 0.127 0.125 0.129 2,913,000 368,094 0.1264 12.70 12.60 12.70 12.50 12.90 29,130 12.636 -1.55%
2015-10-30 0 0.129 0.128 0.129 0.126 0.130 9,714,000 1,239,222 0.1276 12.90 12.80 12.90 12.60 13.00 97,140 12.757 0.00%
2015-10-29 0 0.129 0.128 0.129 0.128 0.132 6,567,000 848,502 0.1292 12.90 12.80 12.90 12.80 13.20 65,670 12.921 0.78%
2015-10-28 0 0.128 0.126 0.128 0.126 0.130 9,361,500 1,190,331 0.1272 12.80 12.60 12.80 12.60 13.00 93,615 12.715 -0.78%
2015-10-27 0 0.129 0.128 0.129 0.127 0.131 6,621,000 855,219 0.1292 12.90 12.80 12.90 12.70 13.10 66,210 12.917 -1.53%
2015-10-26 0 0.131 0.129 0.131 0.128 0.136 9,846,000 1,296,678 0.1317 13.10 12.90 13.10 12.80 13.60 98,460 13.170 0.00%
2015-10-23 0 0.131 0.130 0.132 0.130 0.134 15,000,000 1,965,252 0.1310 13.10 13.00 13.20 13.00 13.40 150,000 13.102 -1.50%
2015-10-22 0 0.133 0.132 0.133 0.124 0.133 18,912,000 2,400,828 0.1269 13.30 13.20 13.30 12.40 13.30 189,120 12.695 3.10%
2015-10-20 0 0.129 0.129 0.130 0.127 0.132 17,542,500 2,263,917 0.1291 12.90 12.90 13.00 12.70 13.20 175,425 12.905 -1.53%
2015-10-19 0 0.131 0.130 0.131 0.130 0.133 17,968,000 2,353,716 0.1310 13.10 13.00 13.10 13.00 13.30 179,680 13.099 -2.96%
2015-10-16 0 0.135 0.134 0.135 0.128 0.138 46,621,500 6,229,716 0.1336 13.50 13.40 13.50 12.80 13.80 466,215 13.362 4.65%
2015-10-15 0 0.129 0.128 0.129 0.129 0.137 40,923,000 5,386,584 0.1316 12.90 12.80 12.90 12.90 13.70 409,230 13.163 -4.44%
2015-10-14 0 0.135 0.133 0.135 0.134 0.139 32,976,000 4,459,182 0.1352 13.50 13.30 13.50 13.40 13.90 329,760 13.523 -2.17%
2015-10-13 0 0.138 0.137 0.138 0.134 0.140 37,222,500 5,110,855 0.1373 13.80 13.70 13.80 13.40 14.00 372,225 13.731 -0.72%
2015-10-12 0 0.139 0.138 0.140 0.135 0.160 160,125,000 22,612,690 0.1412 13.90 13.80 14.00 13.50 16.00 1,601,250 14.122 -18.71%
2015-10-09 0 0.171 0.170 0.171 0.170 0.177 9,552,000 1,650,894 0.1728 17.10 17.00 17.10 17.00 17.70 95,520 17.283 -0.58%
2015-10-08 0 0.172 0.171 0.172 0.164 0.176 31,018,500 5,274,621 0.1700 17.20 17.10 17.20 16.40 17.60 310,185 17.005 4.88%
2015-10-07 0 0.164 0.163 0.164 0.162 0.167 14,658,000 2,412,828 0.1646 16.40 16.30 16.40 16.20 16.70 146,580 16.461 0.61%
2015-10-06 0 0.163 0.162 0.163 0.161 0.166 14,346,000 2,351,472 0.1639 16.30 16.20 16.30 16.10 16.60 143,460 16.391 1.24%
2015-10-05 0 0.161 0.161 0.162 0.159 0.175 24,974,000 4,079,512 0.1634 16.10 16.10 16.20 15.90 17.50 249,740 16.335 -4.73%
2015-10-02 0 0.169 0.167 0.169 0.165 0.172 7,992,000 1,335,750 0.1671 16.90 16.70 16.90 16.50 17.20 79,920 16.714 1.81%
2015-09-30 0 0.166 0.164 0.167 0.161 0.172 12,990,000 2,133,480 0.1642 16.60 16.40 16.70 16.10 17.20 129,900 16.424 1.22%
2015-09-29 0 0.164 0.163 0.165 0.159 0.173 9,471,000 1,533,876 0.1620 16.40 16.30 16.50 15.90 17.30 94,710 16.196 -4.09%
2015-09-25 0 0.171 0.170 0.171 0.167 0.175 8,682,000 1,473,024 0.1697 17.10 17.00 17.10 16.70 17.50 86,820 16.966 0.00%
2015-09-24 0 0.171 0.170 0.173 0.167 0.174 8,646,000 1,466,226 0.1696 17.10 17.00 17.30 16.70 17.40 86,460 16.958 -0.58%
2015-09-23 0 0.172 0.171 0.172 0.171 0.176 20,690,000 3,581,110 0.1731 17.20 17.10 17.20 17.10 17.60 206,900 17.308 -4.44%
2015-09-22 0 0.180 0.178 0.181 0.177 0.187 27,492,000 5,007,012 0.1821 18.00 17.80 18.10 17.70 18.70 274,920 18.213 -0.55%
2015-09-21 0 0.181 0.180 0.182 0.177 0.183 6,042,000 1,080,168 0.1788 18.10 18.00 18.20 17.70 18.30 60,420 17.878 -0.55%
2015-09-18 0 0.182 0.181 0.182 0.173 0.182 34,014,000 6,057,954 0.1781 18.20 18.10 18.20 17.30 18.20 340,140 17.810 3.41%
2015-09-17 0 0.176 0.176 0.177 0.176 0.188 26,718,000 4,775,424 0.1787 17.60 17.60 17.70 17.60 18.80 267,180 17.873 -2.22%
2015-09-16 0 0.180 0.179 0.180 0.175 0.196 58,977,000 10,730,022 0.1819 18.00 17.90 18.00 17.50 19.60 589,770 18.194 -1.64%
2015-09-15 0 0.183 0.182 0.183 0.181 0.202 133,921,500 26,009,197 0.1942 18.30 18.20 18.30 18.10 20.20 1,339,215 19.421 0.55%
2015-09-14 0 0.182 0.180 0.181 0.175 0.191 38,574,000 7,016,310 0.1819 18.20 18.00 18.10 17.50 19.10 385,740 18.189 2.25%
2015-09-11 0 0.178 0.176 0.179 0.172 0.194 70,585,500 12,818,379 0.1816 17.80 17.60 17.90 17.20 19.40 705,855 18.160 3.49%
2015-09-10 0 0.172 0.170 0.172 0.162 0.172 19,440,000 3,230,328 0.1662 17.20 17.00 17.20 16.20 17.20 194,400 16.617 0.00%
2015-09-09 0 0.172 0.169 0.172 0.155 0.176 48,184,500 8,128,648 0.1687 17.20 16.90 17.20 15.50 17.60 481,845 16.870 13.16%
2015-09-08 0 0.152 0.150 0.152 0.139 0.153 10,068,000 1,460,334 0.1450 15.20 15.00 15.20 13.90 15.30 100,680 14.505 8.57%
2015-09-07 0 0.140 0.140 0.141 0.140 0.146 8,595,000 1,213,134 0.1411 14.00 14.00 14.10 14.00 14.60 85,950 14.114 -0.71%
2015-09-04 0 0.141 0.141 0.143 0.140 0.152 6,408,000 911,028 0.1422 14.10 14.10 14.30 14.00 15.20 64,080 14.217 -2.08%
2015-09-02 0 0.144 0.142 0.144 0.127 0.153 25,554,000 3,663,144 0.1433 14.40 14.20 14.40 12.70 15.30 255,540 14.335 5.88%
2015-09-01 0 0.136 0.135 0.138 0.130 0.139 8,186,000 1,113,122 0.1360 13.60 13.50 13.80 13.00 13.90 81,860 13.598 -4.23%
2015-08-31 0 0.142 0.141 0.143 0.136 0.148 21,763,000 3,085,142 0.1418 14.20 14.10 14.30 13.60 14.80 217,630 14.176 0.00%
2015-08-28 0 0.142 0.141 0.142 0.138 0.148 22,926,000 3,267,708 0.1425 14.20 14.10 14.20 13.80 14.80 229,260 14.253 2.16%
2015-08-27 0 0.139 0.138 0.139 0.123 0.139 22,501,000 2,951,722 0.1312 13.90 13.80 13.90 12.30 13.90 225,010 13.118 13.01%
2015-08-26 0 0.123 0.123 0.124 0.122 0.127 26,778,000 3,312,888 0.1237 12.30 12.30 12.40 12.20 12.70 267,780 12.372 1.65%
2015-08-25 0 0.121 0.119 0.120 0.118 0.128 62,933,500 7,628,843 0.1212 12.10 11.90 12.00 11.80 12.80 629,335 12.122 0.83%
2015-08-24 0 0.120 0.119 0.120 0.119 0.138 48,101,000 6,001,936 0.1248 12.00 11.90 12.00 11.90 13.80 481,010 12.478 -14.29%
2015-08-21 0 0.140 0.139 0.140 0.138 0.147 29,562,000 4,171,146 0.1411 14.00 13.90 14.00 13.80 14.70 295,620 14.110 -7.28%
2015-08-20 0 0.151 0.150 0.151 0.149 0.155 21,249,000 3,208,401 0.1510 15.10 15.00 15.10 14.90 15.50 212,490 15.099 -3.21%
2015-08-19 0 0.156 0.155 0.156 0.153 0.160 16,668,000 2,595,054 0.1557 15.60 15.50 15.60 15.30 16.00 166,680 15.569 0.00%
2015-08-18 0 0.156 0.156 0.157 0.155 0.164 14,151,000 2,252,040 0.1591 15.60 15.60 15.70 15.50 16.40 141,510 15.914 -4.88%
2015-08-17 0 0.164 0.163 0.164 0.161 0.167 14,244,000 2,328,078 0.1634 16.40 16.30 16.40 16.10 16.70 142,440 16.344 -1.80%
2015-08-14 0 0.167 0.167 0.168 0.165 0.170 6,114,000 1,017,108 0.1664 16.70 16.70 16.80 16.50 17.00 61,140 16.636 -1.18%
2015-08-13 0 0.169 0.168 0.169 0.165 0.172 6,819,000 1,142,844 0.1676 16.90 16.80 16.90 16.50 17.20 68,190 16.760 1.20%
2015-08-12 0 0.167 0.166 0.168 0.164 0.175 25,122,000 4,258,146 0.1695 16.70 16.60 16.80 16.40 17.50 251,220 16.950 -0.60%
2015-08-11 0 0.168 0.167 0.168 0.166 0.174 22,320,000 3,764,730 0.1687 16.80 16.70 16.80 16.60 17.40 223,200 16.867 -0.59%
2015-08-10 0 0.169 0.168 0.169 0.160 0.172 26,763,000 4,474,431 0.1672 16.90 16.80 16.90 16.00 17.20 267,630 16.719 3.05%
2015-08-07 0 0.164 0.163 0.164 0.160 0.165 13,122,000 2,142,672 0.1633 16.40 16.30 16.40 16.00 16.50 131,220 16.329 1.23%
2015-08-06 0 0.162 0.160 0.162 0.158 0.167 34,770,000 5,621,958 0.1617 16.20 16.00 16.20 15.80 16.70 347,700 16.169 -0.61%
2015-08-05 0 0.163 0.162 0.165 0.160 0.175 43,281,000 7,193,601 0.1662 16.30 16.20 16.50 16.00 17.50 432,810 16.621 -4.68%
2015-08-04 0 0.171 0.170 0.171 0.164 0.180 44,148,000 7,577,034 0.1716 17.10 17.00 17.10 16.40 18.00 441,480 17.163 2.40%
2015-08-03 0 0.167 0.167 0.168 0.160 0.181 56,700,000 9,509,790 0.1677 16.70 16.70 16.80 16.00 18.10 567,000 16.772 -5.65%
2015-07-31 0 0.177 0.177 0.178 0.175 0.189 25,288,000 4,516,018 0.1786 17.70 17.70 17.80 17.50 18.90 252,880 17.858 -2.75%
2015-07-30 0 0.182 0.181 0.182 0.181 0.196 35,799,000 6,622,902 0.1850 18.20 18.10 18.20 18.10 19.60 357,990 18.500 -4.71%
2015-07-29 0 0.191 0.189 0.191 0.181 0.195 22,923,000 4,277,424 0.1866 19.10 18.90 19.10 18.10 19.50 229,230 18.660 3.80%
2015-07-28 0 0.184 0.182 0.184 0.176 0.192 35,564,000 6,596,248 0.1855 18.40 18.20 18.40 17.60 19.20 355,640 18.548 2.22%
2015-07-27 0 0.180 0.179 0.180 0.176 0.205 76,294,000 14,315,002 0.1876 18.00 17.90 18.00 17.60 20.50 762,940 18.763 -13.04%
2015-07-24 0 0.207 0.206 0.207 0.205 0.211 26,040,000 5,389,248 0.2070 20.70 20.60 20.70 20.50 21.10 260,400 20.696 -2.36%
2015-07-23 0 0.212 0.212 0.213 0.205 0.219 47,425,500 9,957,021 0.2100 21.20 21.20 21.30 20.50 21.90 474,255 20.995 3.41%
2015-07-22 0 0.205 0.204 0.205 0.202 0.212 38,780,000 7,971,850 0.2056 20.50 20.40 20.50 20.20 21.20 387,800 20.557 -1.91%
2015-07-21 0 0.209 0.208 0.210 0.200 0.222 134,550,000 28,706,484 0.2134 20.90 20.80 21.00 20.00 22.20 1,345,500 21.335 2.45%
2015-07-20 0 0.204 0.202 0.205 0.197 0.213 71,270,000 14,513,423 0.2036 20.40 20.20 20.50 19.70 21.30 712,700 20.364 -0.97%
2015-07-17 0 0.206 0.205 0.206 0.204 0.223 134,437,000 28,409,107 0.2113 20.60 20.50 20.60 20.40 22.30 1,344,370 21.132 -3.74%
2015-07-16 0 0.214 0.210 0.213 0.207 0.240 130,083,000 28,380,594 0.2182 21.40 21.00 21.30 20.70 24.00 1,300,830 21.817 -6.55%
2015-07-15 0 0.229 0.228 0.229 0.223 0.260 100,977,000 23,838,828 0.2361 22.90 22.80 22.90 22.30 26.00 1,009,770 23.608 -8.03%
2015-07-14 0 0.249 0.249 0.250 0.218 0.270 203,784,000 50,915,276 0.2498 24.90 24.90 25.00 21.80 27.00 2,037,840 24.985 12.67%
2015-07-13 0 0.221 0.218 0.219 0.200 0.229 63,390,000 13,631,202 0.2150 22.10 21.80 21.90 20.00 22.90 633,900 21.504 0.45%
2015-07-10 0 0.220 0.218 0.219 0.199 0.228 138,908,277 29,967,093 0.2157 22.00 21.80 21.90 19.90 22.80 1,389,083 21.573 8.37%
2015-07-09 0 0.203 0.199 0.200 0.133 0.217 188,574,000 33,788,598 0.1792 20.30 19.90 20.00 13.30 21.70 1,885,740 17.918 25.31%
2015-07-08 0 0.162 0.163 0.164 0.149 0.194 54,792,000 8,983,332 0.1640 16.20 16.30 16.40 14.90 19.40 547,920 16.395 -19.00%
2015-07-07 0 0.200 0.194 0.198 0.191 0.247 63,673,500 13,701,775 0.2152 20.00 19.40 19.80 19.10 24.70 636,735 21.519 -18.37%
2015-07-06 0 0.245 0.226 0.245 0.221 0.285 41,469,000 9,915,777 0.2391 24.50 22.60 24.50 22.10 28.50 414,690 23.911 -10.91%
2015-07-03 0 0.275 0.270 0.275 0.265 0.310 22,155,000 6,337,215 0.2860 27.50 27.00 27.50 26.50 31.00 221,550 28.604 -11.29%
2015-07-02 0 0.310 0.305 0.310 0.305 0.315 20,268,000 6,242,760 0.3080 31.00 30.50 31.00 30.50 31.50 202,680 30.801 -1.59%
2015-06-30 0 0.315 0.315 0.320 0.300 0.320 15,315,000 4,749,690 0.3101 31.50 31.50 32.00 30.00 32.00 153,150 31.013 1.61%
2015-06-29 0 0.310 0.305 0.310 0.300 0.320 19,830,000 6,160,860 0.3107 31.00 30.50 31.00 30.00 32.00 198,300 31.068 -3.12%
2015-06-26 0 0.320 0.315 0.320 0.315 0.335 12,691,500 4,095,607 0.3227 32.00 31.50 32.00 31.50 33.50 126,915 32.270 -4.48%
2015-06-25 0 0.335 0.330 0.335 0.325 0.340 15,384,000 5,107,830 0.3320 33.50 33.00 33.50 32.50 34.00 153,840 33.202 1.52%
2015-06-24 0 0.330 0.330 0.335 0.315 0.340 30,181,500 9,857,325 0.3266 33.00 33.00 33.50 31.50 34.00 301,815 32.660 4.76%
2015-06-23 0 0.315 0.310 0.315 0.310 0.325 18,320,500 5,767,455 0.3148 31.50 31.00 31.50 31.00 32.50 183,205 31.481 -1.56%
2015-06-22 0 0.320 0.315 0.320 0.310 0.340 29,620,500 9,421,965 0.3181 32.00 31.50 32.00 31.00 34.00 296,205 31.809 -3.03%
2015-06-19 0 0.330 0.330 0.335 0.330 0.340 20,809,500 6,948,337 0.3339 33.00 33.00 33.50 33.00 34.00 208,095 33.390 -1.49%
2015-06-18 0 0.335 0.330 0.335 0.330 0.340 15,213,000 5,073,870 0.3335 33.50 33.00 33.50 33.00 34.00 152,130 33.352 -1.47%
2015-06-17 0 0.340 0.335 0.340 0.335 0.345 12,792,000 4,362,090 0.3410 34.00 33.50 34.00 33.50 34.50 127,920 34.100 -1.45%
2015-06-16 0 0.345 0.340 0.345 0.330 0.345 18,951,000 6,430,807 0.3393 34.50 34.00 34.50 33.00 34.50 189,510 33.934 2.99%
2015-06-15 0 0.335 0.330 0.340 0.330 0.350 27,151,500 9,194,587 0.3386 33.50 33.00 34.00 33.00 35.00 271,515 33.864 -1.47%
2015-06-12 0 0.340 0.335 0.340 0.330 0.350 24,231,000 8,237,430 0.3400 34.00 33.50 34.00 33.00 35.00 242,310 33.995 -1.45%
2015-06-11 0 0.345 0.345 0.350 0.340 0.355 9,653,250 3,326,610 0.3446 34.50 34.50 35.00 34.00 35.50 96,532 34.461 0.00%
2015-06-10 0 0.345 0.345 0.350 0.335 0.360 36,390,000 12,784,050 0.3513 34.50 34.50 35.00 33.50 36.00 363,900 35.131 1.47%
2015-06-09 0 0.340 0.335 0.340 0.315 0.360 68,112,000 22,582,800 0.3316 34.00 33.50 34.00 31.50 36.00 681,120 33.155 -2.86%
2015-06-08 0 0.350 0.345 0.350 0.345 0.385 86,818,500 30,797,385 0.3547 35.00 34.50 35.00 34.50 38.50 868,185 35.473 -10.26%
2015-06-05 0 0.390 0.385 0.390 0.370 0.405 42,412,500 16,476,954 0.3885 39.00 38.50 39.00 37.00 40.50 424,125 38.849 0.00%
2015-06-04 0 0.390 0.390 0.395 0.370 0.460 231,960,500 97,764,050 0.4215 39.00 39.00 39.50 37.00 46.00 2,319,605 42.147 8.33%
2015-06-03 0 0.680 0.670 0.680 0.660 0.730 83,320,000 57,316,710 0.6879 36.00 35.47 36.00 34.94 38.65 1,573,822 36.419 -2.86%
2015-06-02 0 0.700 0.690 0.700 0.690 0.740 51,595,500 36,410,340 0.7057 37.06 36.53 37.06 36.53 39.18 974,582 37.360 -2.78%
2015-06-01 0 0.720 0.710 0.720 0.680 0.740 57,732,986 40,753,280 0.7059 38.12 37.59 38.12 36.00 39.18 1,090,512 37.371 7.46%
2015-05-29 0 0.670 0.660 0.670 0.630 0.670 22,201,500 14,655,960 0.6601 35.47 34.94 35.47 33.35 35.47 419,362 34.948 6.35%
2015-05-28 0 0.630 0.630 0.640 0.630 0.680 57,214,500 37,409,920 0.6539 33.35 33.35 33.88 33.35 36.00 1,080,718 34.616 -5.97%
2015-05-27 0 0.670 0.670 0.680 0.670 0.710 29,551,000 20,223,100 0.6843 35.47 35.47 36.00 35.47 37.59 558,186 36.230 -5.63%
2015-05-26 0 0.710 0.700 0.710 0.670 0.730 32,454,000 22,494,330 0.6931 37.59 37.06 37.59 35.47 38.65 613,020 36.694 -1.39%
2015-05-22 0 0.720 0.720 0.730 0.710 0.780 38,977,500 28,551,585 0.7325 38.12 38.12 38.65 37.59 41.29 736,242 38.780 -4.00%
2015-05-21 0 0.750 0.740 0.750 0.730 0.780 58,929,000 44,400,825 0.7535 39.71 39.18 39.71 38.65 41.29 1,113,103 39.889 4.17%
2015-05-20 0 0.720 0.710 0.720 0.710 0.750 63,387,000 46,244,205 0.7296 38.12 37.59 38.12 37.59 39.71 1,197,310 38.623 1.41%
2015-05-19 0 0.710 0.700 0.710 0.680 0.730 58,859,970 41,185,810 0.6997 37.59 37.06 37.59 36.00 38.65 1,111,799 37.044 5.97%
2015-05-18 0 0.670 0.670 0.680 0.630 0.700 45,156,030 30,390,319 0.6730 35.47 35.47 36.00 33.35 37.06 852,947 35.630 4.69%
2015-05-15 0 0.640 0.640 0.650 0.640 0.700 54,412,500 36,544,635 0.6716 33.88 33.88 34.41 33.88 37.06 1,027,792 35.556 0.00%
2015-05-14 0 0.640 0.630 0.640 0.580 0.650 61,957,500 39,204,720 0.6328 33.88 33.35 33.88 30.71 34.41 1,170,308 33.499 6.67%
2015-05-13 0 0.600 0.590 0.600 0.590 0.620 20,495,500 12,307,670 0.6005 31.76 31.24 31.76 31.24 32.82 387,137 31.791 -3.23%
2015-05-12 0 0.620 0.600 0.610 0.600 0.640 17,442,000 10,751,220 0.6164 32.82 31.76 32.29 31.76 33.88 329,460 32.633 -1.59%
2015-05-11 0 0.630 0.620 0.630 0.580 0.640 58,642,500 36,303,135 0.6191 33.35 32.82 33.35 30.71 33.88 1,107,692 32.774 8.62%
2015-05-08 0 0.580 0.570 0.580 0.560 0.590 18,723,000 10,599,060 0.5661 30.71 30.18 30.71 29.65 31.24 353,657 29.970 1.75%
2015-05-07 0 0.570 0.560 0.570 0.550 0.590 18,639,000 10,578,108 0.5675 30.18 29.65 30.18 29.12 31.24 352,070 30.045 -1.72%
2015-05-06 0 0.580 0.580 0.590 0.580 0.600 10,969,500 6,471,450 0.5899 30.71 30.71 31.24 30.71 31.76 207,202 31.233 -3.33%
2015-05-05 0 0.600 0.590 0.600 0.580 0.610 14,017,278 8,280,968 0.5908 31.76 31.24 31.76 30.71 32.29 264,771 31.276 1.69%
2015-05-04 0 0.590 0.580 0.590 0.580 0.630 22,182,001 13,065,900 0.5890 31.24 30.71 31.24 30.71 33.35 418,993 31.184 -3.28%
2015-04-30 0 0.610 0.600 0.610 0.580 0.610 30,882,000 18,503,160 0.5992 32.29 31.76 32.29 30.71 32.29 583,327 31.720 -1.61%
2015-04-29 0 0.620 0.610 0.620 0.610 0.640 23,040,000 14,319,540 0.6215 32.82 32.29 32.82 32.29 33.88 435,200 32.903 -1.59%
2015-04-28 0 0.630 0.620 0.630 0.520 0.650 94,333,000 55,542,610 0.5888 33.35 32.82 33.35 27.53 34.41 1,781,846 31.171 8.62%
2015-04-27 0 0.580 0.580 0.590 0.570 0.650 75,690,500 45,436,115 0.6003 30.71 30.71 31.24 30.18 34.41 1,429,709 31.780 -9.38%
2015-04-24 0 0.640 0.630 0.640 0.630 0.660 28,261,500 18,089,925 0.6401 33.88 33.35 33.88 33.35 34.94 533,828 33.887 -3.03%
2015-04-23 0 0.660 0.660 0.670 0.650 0.700 29,323,500 19,417,110 0.6622 34.94 34.94 35.47 34.41 37.06 553,888 35.056 -1.49%
2015-04-22 0 0.670 0.660 0.670 0.630 0.690 51,690,000 34,056,420 0.6589 35.47 34.94 35.47 33.35 36.53 976,367 34.881 1.52%
2015-04-21 0 0.660 0.650 0.660 0.630 0.750 107,847,000 70,955,110 0.6579 34.94 34.41 34.94 33.35 39.71 2,037,110 34.831 -9.59%
2015-04-20 0 0.730 0.720 0.740 0.600 0.910 218,079,000 164,598,960 0.7548 38.65 38.12 39.18 31.76 48.18 4,119,270 39.958 -18.89%
2015-04-17 1 - - - - - 0 0 - 47.65 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 47.65 - - - - 0 - 0.00%
2015-04-15 0 0.900 0.890 0.900 0.850 0.960 45,805,500 41,559,630 0.9073 47.65 47.12 47.65 45.00 50.82 865,215 48.034 3.45%
2015-04-14 0 0.870 0.860 0.870 0.830 0.900 32,587,000 28,107,110 0.8625 46.06 45.53 46.06 43.94 47.65 615,532 45.663 -2.25%
2015-04-13 0 0.890 0.890 0.900 0.860 0.920 28,665,000 25,284,750 0.8821 47.12 47.12 47.65 45.53 48.71 541,450 46.698 0.00%
2015-04-10 0 0.890 0.880 0.890 0.870 0.920 23,010,000 20,362,245 0.8849 47.12 46.59 47.12 46.06 48.71 434,633 46.849 -1.11%
2015-04-09 0 0.900 0.890 0.900 0.870 0.920 42,578,000 37,857,530 0.8891 47.65 47.12 47.65 46.06 48.71 804,251 47.072 0.00%
2015-04-08 0 0.900 0.900 0.910 0.850 0.980 67,770,500 61,993,010 0.9147 47.65 47.65 48.18 45.00 51.88 1,280,109 48.428 -1.10%
2015-04-02 0 0.910 0.900 0.910 0.800 1.030 272,698,400 249,524,418 0.9150 48.18 47.65 48.18 42.35 54.53 5,150,970 48.442 8.33%
2015-04-01 0 0.840 0.830 0.840 0.680 0.840 147,566,000 113,915,340 0.7720 44.47 43.94 44.47 36.00 44.47 2,787,358 40.869 21.74%
2015-03-31 0 0.690 0.680 0.690 0.630 0.690 37,472,422 24,660,076 0.6581 36.53 36.00 36.53 33.35 36.53 707,812 34.840 6.15%
2015-03-30 0 0.650 0.650 0.660 0.650 0.690 29,284,500 19,607,040 0.6695 34.41 34.41 34.94 34.41 36.53 553,152 35.446 -2.99%
2015-03-27 0 0.670 0.660 0.670 0.650 0.700 33,318,000 22,284,810 0.6689 35.47 34.94 35.47 34.41 37.06 629,340 35.410 -1.47%
2015-03-26 0 0.680 0.670 0.680 0.650 0.680 34,952,500 23,492,375 0.6721 36.00 35.47 36.00 34.41 36.00 660,214 35.583 3.03%
2015-03-25 0 0.660 0.650 0.660 0.590 0.700 85,693,500 55,991,850 0.6534 34.94 34.41 34.94 31.24 37.06 1,618,655 34.592 8.20%
2015-03-24 0 0.610 0.600 0.610 0.570 0.690 84,771,000 52,928,670 0.6244 32.29 31.76 32.29 30.18 36.53 1,601,230 33.055 -11.59%
2015-03-23 0 0.690 0.680 0.690 0.680 0.700 33,639,000 23,093,700 0.6865 36.53 36.00 36.53 36.00 37.06 635,403 36.345 0.00%
2015-03-20 0 0.690 0.680 0.690 0.650 0.700 19,692,500 13,302,764 0.6755 36.53 36.00 36.53 34.41 37.06 371,969 35.763 2.99%
2015-03-19 0 0.670 0.660 0.680 0.630 0.700 47,519,500 31,323,375 0.6592 35.47 34.94 36.00 33.35 37.06 897,591 34.897 -4.29%
2015-03-18 0 0.700 0.690 0.700 0.670 0.730 55,129,000 38,901,077 0.7056 37.06 36.53 37.06 35.47 38.65 1,041,326 37.357 4.48%
2015-03-17 0 0.670 0.670 0.680 0.650 0.690 33,738,500 22,468,055 0.6659 35.47 35.47 36.00 34.41 36.53 637,283 35.256 3.08%
2015-03-16 0 0.650 0.640 0.650 0.600 0.660 26,925,000 17,193,141 0.6386 34.41 33.88 34.41 31.76 34.94 508,583 33.806 1.56%
2015-03-13 0 0.640 0.640 0.650 0.610 0.660 44,542,500 28,286,625 0.6350 33.88 33.88 34.41 32.29 34.94 841,358 33.620 4.92%
2015-03-12 0 0.610 0.600 0.610 0.600 0.650 39,277,500 24,471,090 0.6230 32.29 31.76 32.29 31.76 34.41 741,908 32.984 0.00%
2015-03-11 0 0.610 0.600 0.610 0.560 0.700 138,194,500 86,894,865 0.6288 32.29 31.76 32.29 29.65 37.06 2,610,341 33.289 -4.69%
2015-03-10 0 0.640 0.630 0.640 0.510 0.640 138,560,030 81,327,552 0.5869 33.88 33.35 33.88 27.00 33.88 2,617,245 31.074 25.49%
2015-03-09 0 0.510 0.500 0.510 0.495 0.520 26,325,500 13,321,385 0.5060 27.00 26.47 27.00 26.21 27.53 497,259 26.790 0.00%
2015-03-06 0 0.510 0.500 0.510 0.490 0.520 23,487,000 11,903,955 0.5068 27.00 26.47 27.00 25.94 27.53 443,643 26.832 0.00%
2015-03-05 0 0.510 0.510 0.520 0.490 0.520 42,629,500 21,524,257 0.5049 27.00 27.00 27.53 25.94 27.53 805,224 26.731 4.08%
2015-03-04 0 0.490 0.490 0.495 0.475 0.495 27,408,000 13,337,542 0.4866 25.94 25.94 26.21 25.15 26.21 517,707 25.763 3.16%
2015-03-03 0 0.475 0.475 0.480 0.470 0.500 24,807,000 12,075,120 0.4868 25.15 25.15 25.41 24.88 26.47 468,577 25.770 -1.04%
2015-03-02 0 0.480 0.480 0.485 0.460 0.485 11,496,000 5,425,470 0.4719 25.41 25.41 25.68 24.35 25.68 217,147 24.985 2.13%
2015-02-27 0 0.470 0.470 0.475 0.465 0.490 14,235,000 6,732,075 0.4729 24.88 24.88 25.15 24.62 25.94 268,883 25.037 -4.08%
2015-02-26 0 0.490 0.485 0.490 0.445 0.500 23,475,000 11,268,240 0.4800 25.94 25.68 25.94 23.56 26.47 443,417 25.412 10.11%
2015-02-25 0 0.445 0.440 0.450 0.440 0.470 21,013,500 9,453,075 0.4499 23.56 23.29 23.82 23.29 24.88 396,922 23.816 -5.32%
2015-02-24 0 0.470 0.460 0.470 0.450 0.490 16,654,500 7,803,465 0.4685 24.88 24.35 24.88 23.82 25.94 314,585 24.806 -4.08%
2015-02-23 0 0.490 0.485 0.490 0.485 0.540 14,817,000 7,465,912 0.5039 25.94 25.68 25.94 25.68 28.59 279,877 26.676 -5.77%
2015-02-18 0 0.520 0.510 0.530 0.500 0.530 23,087,500 11,850,680 0.5133 27.53 27.00 28.06 26.47 28.06 436,097 27.174 5.05%
2015-02-17 0 0.495 0.490 0.495 0.460 0.500 54,715,500 26,752,545 0.4889 26.21 25.94 26.21 24.35 26.47 1,033,515 25.885 7.61%
2015-02-16 0 0.460 0.460 0.465 0.420 0.465 37,006,500 16,870,035 0.4559 24.35 24.35 24.62 22.24 24.62 699,012 24.134 5.75%
2015-02-13 0 0.435 0.430 0.435 0.360 0.435 65,184,500 26,393,255 0.4049 23.03 22.76 23.03 19.06 23.03 1,231,263 21.436 19.18%
2015-02-12 0 0.365 0.365 0.370 0.355 0.370 22,674,000 8,192,310 0.3613 19.32 19.32 19.59 18.79 19.59 428,287 19.128 1.39%
2015-02-11 0 0.360 0.360 0.365 0.360 0.370 20,043,000 7,297,080 0.3641 19.06 19.06 19.32 19.06 19.59 378,590 19.274 -1.37%
2015-02-10 0 0.365 0.365 0.370 0.350 0.380 29,721,000 10,733,010 0.3611 19.32 19.32 19.59 18.53 20.12 561,397 19.118 -2.67%
2015-02-09 0 0.375 0.375 0.380 0.370 0.395 27,135,000 10,381,950 0.3826 19.85 19.85 20.12 19.59 20.91 512,550 20.255 -5.06%
2015-02-06 0 0.395 0.395 0.400 0.390 0.440 22,045,500 8,831,805 0.4006 20.91 20.91 21.18 20.65 23.29 416,415 21.209 -2.47%
2015-02-05 0 0.405 0.405 0.410 0.400 0.430 37,775,700 15,492,687 0.4101 21.44 21.44 21.71 21.18 22.76 713,541 21.712 -4.71%
2015-02-04 0 0.425 0.415 0.425 0.420 0.445 25,740,000 11,080,380 0.4305 22.50 21.97 22.50 22.24 23.56 486,200 22.790 -1.16%
2015-02-03 0 0.430 0.430 0.435 0.420 0.440 31,582,500 13,575,232 0.4298 22.76 22.76 23.03 22.24 23.29 596,558 22.756 0.00%
2015-02-02 0 0.430 0.425 0.430 0.425 0.450 18,774,000 8,177,970 0.4356 22.76 22.50 22.76 22.50 23.82 354,620 23.061 -2.27%
2015-01-30 0 0.440 0.435 0.440 0.415 0.440 36,144,000 15,717,150 0.4348 23.29 23.03 23.29 21.97 23.29 682,720 23.021 3.53%
2015-01-29 0 0.425 0.420 0.425 0.400 0.480 45,550,000 19,529,920 0.4288 22.50 22.24 22.50 21.18 25.41 860,389 22.699 -6.59%
2015-01-28 0 0.455 0.445 0.455 0.440 0.465 27,785,500 12,511,027 0.4503 24.09 23.56 24.09 23.29 24.62 524,837 23.838 -2.15%
2015-01-27 0 0.465 0.460 0.465 0.450 0.485 16,933,500 7,816,342 0.4616 24.62 24.35 24.62 23.82 25.68 319,855 24.437 0.00%
2015-01-26 0 0.465 0.465 0.470 0.440 0.470 18,611,277 8,461,927 0.4547 24.62 24.62 24.88 23.29 24.88 351,546 24.071 3.33%
2015-01-23 0 0.450 0.445 0.455 0.445 0.475 20,221,500 9,223,117 0.4561 23.82 23.56 24.09 23.56 25.15 381,962 24.147 -5.26%
2015-01-22 0 0.475 0.470 0.475 0.460 0.485 46,930,500 21,999,877 0.4688 25.15 24.88 25.15 24.35 25.68 886,465 24.818 7.95%
2015-01-21 1 0.440 0.440 0.445 0.390 0.475 58,233,000 25,816,995 0.4433 23.29 23.29 23.56 20.65 25.15 1,099,957 23.471 12.82%
2015-01-20 0 0.390 0.385 0.390 0.380 0.475 66,762,000 27,747,540 0.4156 20.65 20.38 20.65 20.12 25.15 1,261,060 22.003 -14.29%
2015-01-19 0 0.455 0.455 0.460 0.445 0.520 43,368,000 20,736,816 0.4782 24.09 24.09 24.35 23.56 27.53 819,173 25.314 -9.00%
2015-01-16 0 0.500 0.490 0.495 0.475 0.550 61,470,000 30,901,890 0.5027 26.47 25.94 26.21 25.15 29.12 1,161,100 26.614 2.04%
2015-01-15 0 0.490 0.485 0.490 0.445 0.500 132,391,000 52,118,822 0.3937 25.94 25.68 25.94 23.56 26.47 2,500,719 20.842 7.69%
2015-01-14 0 0.455 0.450 0.455 0.420 0.460 6,916,500 3,053,010 0.4414 24.09 23.82 24.09 22.24 24.35 130,645 23.369 8.33%
2015-01-13 0 0.420 0.420 0.425 0.410 0.425 606,000 252,832 0.4172 22.24 22.24 22.50 21.71 22.50 11,447 22.088 0.00%
2015-01-12 0 0.420 0.415 0.425 0.415 0.425 3,439,500 1,444,942 0.4201 22.24 21.97 22.50 21.97 22.50 64,968 22.241 -1.18%
2015-01-09 0 0.425 0.425 0.430 0.415 0.430 6,379,500 2,710,312 0.4248 22.50 22.50 22.76 21.97 22.76 120,502 22.492 1.19%
2015-01-08 0 0.420 0.420 0.425 0.415 0.425 1,323,000 554,805 0.4194 22.24 22.24 22.50 21.97 22.50 24,990 22.201 2.44%
2015-01-07 0 0.410 0.410 0.415 0.405 0.415 1,788,000 730,350 0.4085 21.71 21.71 21.97 21.44 21.97 33,773 21.625 0.00%
2015-01-06 0 0.410 0.410 0.415 0.405 0.420 3,430,500 1,413,540 0.4121 21.71 21.71 21.97 21.44 22.24 64,798 21.814 -2.38%
2015-01-05 0 0.420 0.420 0.430 0.415 0.430 5,319,000 2,261,160 0.4251 22.24 22.24 22.76 21.97 22.76 100,470 22.506 -2.33%
2015-01-02 0 0.430 0.430 0.435 0.415 0.430 2,438,000 1,042,785 0.4277 22.76 22.76 23.03 21.97 22.76 46,051 22.644 1.18%
2014-12-31 0 0.425 0.420 0.425 0.400 0.430 2,720,001 1,117,090 0.4107 22.50 22.24 22.50 21.18 22.76 51,378 21.743 2.41%
2014-12-30 0 0.415 0.415 0.420 0.410 0.430 5,347,500 2,244,990 0.4198 21.97 21.97 22.24 21.71 22.76 101,008 22.226 -2.35%
2014-12-29 0 0.425 0.415 0.430 0.415 0.440 11,305,500 4,866,915 0.4305 22.50 21.97 22.76 21.97 23.29 213,548 22.791 2.41%
2014-12-24 0 0.415 0.410 0.420 0.405 0.440 9,427,500 3,952,125 0.4192 21.97 21.71 22.24 21.44 23.29 178,075 22.194 6.41%
2014-12-23 0 0.390 0.385 0.390 0.375 0.390 3,579,000 1,382,925 0.3864 20.65 20.38 20.65 19.85 20.65 67,603 20.456 4.00%
2014-12-22 0 0.375 0.375 0.380 0.370 0.385 2,016,000 764,700 0.3793 19.85 19.85 20.12 19.59 20.38 38,080 20.081 0.00%
2014-12-19 0 0.375 0.370 0.380 0.375 0.380 1,269,000 479,670 0.3780 19.85 19.59 20.12 19.85 20.12 23,970 20.011 0.00%
2014-12-18 0 0.375 0.370 0.375 0.360 0.380 2,667,000 995,070 0.3731 19.85 19.59 19.85 19.06 20.12 50,377 19.753 -1.32%
2014-12-17 0 0.380 0.375 0.380 0.370 0.385 2,421,000 916,920 0.3787 20.12 19.85 20.12 19.59 20.38 45,730 20.051 0.00%
2014-12-16 0 0.380 0.375 0.380 0.370 0.400 7,941,000 3,022,185 0.3806 20.12 19.85 20.12 19.59 21.18 149,997 20.148 1.33%
2014-12-15 0 0.375 0.375 0.380 0.365 0.380 3,831,000 1,442,040 0.3764 19.85 19.85 20.12 19.32 20.12 72,363 19.928 1.35%
2014-12-12 0 0.370 0.370 0.380 0.365 0.380 2,520,000 931,620 0.3697 19.59 19.59 20.12 19.32 20.12 47,600 19.572 -1.33%
2014-12-11 0 0.375 0.375 0.380 0.370 0.380 2,652,000 989,280 0.3730 19.85 19.85 20.12 19.59 20.12 50,093 19.749 -1.32%
2014-12-10 0 0.380 0.370 0.380 0.355 0.380 4,096,500 1,494,330 0.3648 20.12 19.59 20.12 18.79 20.12 77,378 19.312 2.70%
2014-12-09 0 0.370 0.365 0.370 0.360 0.380 9,783,000 3,595,530 0.3675 19.59 19.32 19.59 19.06 20.12 184,790 19.457 1.37%
2014-12-08 0 0.365 0.365 0.370 0.355 0.375 5,328,000 1,948,635 0.3657 19.32 19.32 19.59 18.79 19.85 100,640 19.362 -2.67%
2014-12-05 0 0.375 0.365 0.375 0.350 0.375 6,036,000 2,176,515 0.3606 19.85 19.32 19.85 18.53 19.85 114,013 19.090 5.63%
2014-12-04 0 0.355 0.350 0.360 0.350 0.365 5,856,000 2,091,870 0.3572 18.79 18.53 19.06 18.53 19.32 110,613 18.912 -1.39%
2014-12-03 0 0.360 0.360 0.365 0.360 0.380 4,200,000 1,542,060 0.3672 19.06 19.06 19.32 19.06 20.12 79,333 19.438 -1.37%
2014-12-02 0 0.365 0.365 0.375 0.355 0.375 6,267,000 2,295,120 0.3662 19.32 19.32 19.85 18.79 19.85 118,377 19.388 2.82%
2014-12-01 0 0.355 0.355 0.365 0.355 0.375 7,392,000 2,663,070 0.3603 18.79 18.79 19.32 18.79 19.85 139,627 19.073 -5.33%
2014-11-28 0 0.375 0.370 0.380 0.370 0.380 8,896,500 3,326,347 0.3739 19.85 19.59 20.12 19.59 20.12 168,045 19.794 0.00%
2014-11-27 0 0.375 0.375 0.385 0.375 0.395 6,753,000 2,584,170 0.3827 19.85 19.85 20.38 19.85 20.91 127,557 20.259 -2.60%
2014-11-26 0 0.385 0.380 0.390 0.370 0.425 23,799,000 9,307,245 0.3911 20.38 20.12 20.65 19.59 22.50 449,537 20.704 -3.75%
2014-11-25 0 0.400 0.405 0.410 0.400 0.460 12,243,000 5,187,036 0.4237 21.18 21.44 21.71 21.18 24.35 231,257 22.430 -12.09%
2014-11-24 0 0.455 0.455 0.460 0.435 0.475 4,167,000 1,880,160 0.4512 24.09 24.09 24.35 23.03 25.15 78,710 23.887 3.41%
2014-11-21 0 0.440 0.435 0.445 0.425 0.440 6,129,000 2,660,760 0.4341 23.29 23.03 23.56 22.50 23.29 115,770 22.983 1.15%
2014-11-20 0 0.435 0.430 0.435 0.420 0.455 6,498,000 2,860,920 0.4403 23.03 22.76 23.03 22.24 24.09 122,740 23.309 -3.33%
2014-11-19 0 0.450 0.450 0.455 0.445 0.485 6,594,000 3,045,300 0.4618 23.82 23.82 24.09 23.56 25.68 124,553 24.450 -5.26%
2014-11-18 0 0.475 0.475 0.480 0.465 0.490 9,427,500 4,517,280 0.4792 25.15 25.15 25.41 24.62 25.94 178,075 25.367 -2.06%
2014-11-17 0 0.485 0.485 0.490 0.485 0.500 6,207,000 3,056,895 0.4925 25.68 25.68 25.94 25.68 26.47 117,243 26.073 -2.02%
2014-11-14 0 0.495 0.495 0.500 0.490 0.500 6,934,500 3,436,635 0.4956 26.21 26.21 26.47 25.94 26.47 130,985 26.237 0.00%
2014-11-13 0 0.495 0.495 0.500 0.495 0.510 5,847,000 2,908,470 0.4974 26.21 26.21 26.47 26.21 27.00 110,443 26.335 0.00%
2014-11-12 0 0.495 0.495 0.500 0.490 0.510 11,844,000 5,910,210 0.4990 26.21 26.21 26.47 25.94 27.00 223,720 26.418 0.00%
2014-11-11 0 0.495 0.490 0.495 0.485 0.495 6,103,500 2,997,277 0.4911 26.21 25.94 26.21 25.68 26.21 115,288 25.998 1.02%
2014-11-10 0 0.490 0.490 0.495 0.485 0.500 11,277,000 5,546,782 0.4919 25.94 25.94 26.21 25.68 26.47 213,010 26.040 -1.01%
2014-11-07 0 0.495 0.490 0.495 0.485 0.510 7,978,500 3,973,500 0.4980 26.21 25.94 26.21 25.68 27.00 150,705 26.366 -1.00%
2014-11-06 0 0.500 0.495 0.500 0.485 0.500 3,174,000 1,569,060 0.4943 26.47 26.21 26.47 25.68 26.47 59,953 26.171 1.01%
2014-11-05 0 0.495 0.490 0.495 0.485 0.495 4,638,000 2,276,265 0.4908 26.21 25.94 26.21 25.68 26.21 87,607 25.983 0.00%
2014-11-04 0 0.495 0.495 0.500 0.480 0.500 10,302,000 5,093,340 0.4944 26.21 26.21 26.47 25.41 26.47 194,593 26.174 2.06%
2014-11-03 0 0.485 0.480 0.490 0.470 0.490 8,587,500 4,157,115 0.4841 25.68 25.41 25.94 24.88 25.94 162,208 25.628 3.19%
2014-10-31 0 0.470 0.470 0.475 0.465 0.490 5,902,500 2,824,162 0.4785 24.88 24.88 25.15 24.62 25.94 111,492 25.331 0.00%
2014-10-30 0 0.470 0.465 0.470 0.455 0.475 6,600,000 3,075,240 0.4659 24.88 24.62 24.88 24.09 25.15 124,667 24.668 -1.05%
2014-10-29 0 0.475 0.470 0.475 0.470 0.490 10,629,000 5,093,550 0.4792 25.15 24.88 25.15 24.88 25.94 200,770 25.370 -3.06%
2014-10-28 0 0.490 0.485 0.490 0.480 0.510 17,721,000 8,729,775 0.4926 25.94 25.68 25.94 25.41 27.00 334,730 26.080 -1.01%
2014-10-27 0 0.495 0.485 0.495 0.480 0.510 12,227,000 6,058,372 0.4955 26.21 25.68 26.21 25.41 27.00 230,954 26.232 0.00%
2014-10-24 0 0.495 0.480 0.500 0.480 0.495 5,226,000 2,547,997 0.4876 26.21 25.41 26.47 25.41 26.21 98,713 25.812 1.02%
2014-10-23 0 0.490 0.490 0.495 0.490 0.500 10,005,000 4,934,205 0.4932 25.94 25.94 26.21 25.94 26.47 188,983 26.109 0.00%
2014-10-22 0 0.490 0.490 0.495 0.480 0.495 8,137,500 3,963,517 0.4871 25.94 25.94 26.21 25.41 26.21 153,708 25.786 2.08%
2014-10-21 0 0.480 0.470 0.480 0.465 0.485 7,499,000 3,571,117 0.4762 25.41 24.88 25.41 24.62 25.68 141,648 25.211 1.05%
2014-10-20 0 0.475 0.470 0.475 0.470 0.490 3,498,000 1,678,080 0.4797 25.15 24.88 25.15 24.88 25.94 66,073 25.397 -1.04%
2014-10-17 0 0.480 0.475 0.480 0.470 0.490 1,156,500 550,230 0.4758 25.41 25.15 25.41 24.88 25.94 21,845 25.188 0.00%
2014-10-16 0 0.480 0.480 0.485 0.475 0.485 2,389,500 1,141,830 0.4779 25.41 25.41 25.68 25.15 25.68 45,135 25.298 -2.04%
2014-10-15 0 0.490 0.480 0.490 0.480 0.500 6,396,500 3,125,590 0.4886 25.94 25.41 25.94 25.41 26.47 120,823 25.869 2.08%
2014-10-14 0 0.480 0.480 0.490 0.465 0.495 12,745,500 6,191,130 0.4858 25.41 25.41 25.94 24.62 26.21 240,748 25.716 0.00%
2014-10-13 0 0.480 0.470 0.480 0.455 0.480 8,904,000 4,140,442 0.4650 25.41 24.88 25.41 24.09 25.41 168,187 24.618 1.05%
2014-10-10 0 0.475 0.470 0.475 0.470 0.490 11,712,000 5,593,867 0.4776 25.15 24.88 25.15 24.88 25.94 221,227 25.286 0.00%
2014-10-09 0 0.475 0.465 0.475 0.470 0.485 5,031,000 2,402,190 0.4775 25.15 24.62 25.15 24.88 25.68 95,030 25.278 -1.04%
2014-10-08 0 0.480 0.475 0.485 0.475 0.510 17,573,000 8,614,195 0.4902 25.41 25.15 25.68 25.15 27.00 331,934 25.951 -3.03%
2014-10-07 0 0.495 0.490 0.495 0.465 0.495 6,183,062 2,965,505 0.4796 26.21 25.94 26.21 24.62 26.21 116,791 25.392 5.32%
2014-10-06 0 0.470 0.470 0.475 0.470 0.480 5,182,500 2,460,435 0.4748 24.88 24.88 25.15 24.88 25.41 97,892 25.134 0.00%
2014-10-03 0 0.470 0.470 0.475 0.460 0.490 20,176,500 9,502,155 0.4710 24.88 24.88 25.15 24.35 25.94 381,112 24.933 -2.08%
2014-09-30 0 0.480 0.465 0.470 0.425 0.510 53,498,500 25,792,785 0.4821 25.41 24.62 24.88 22.50 27.00 1,010,527 25.524 12.94%
2014-09-29 0 0.425 0.425 0.435 0.415 0.435 17,834,609 7,504,493 0.4208 22.50 22.50 23.03 21.97 23.03 336,876 22.277 -1.16%
2014-09-26 0 0.430 0.420 0.430 0.405 0.440 17,485,000 7,392,630 0.4228 22.76 22.24 22.76 21.44 23.29 330,272 22.383 2.38%
2014-09-25 0 0.420 0.410 0.420 0.395 0.425 20,704,500 8,536,935 0.4123 22.24 21.71 22.24 20.91 22.50 391,085 21.829 6.33%
2014-09-24 0 0.395 0.390 0.395 0.380 0.395 17,333,500 6,734,455 0.3885 20.91 20.65 20.91 20.12 20.91 327,411 20.569 0.00%
2014-09-23 0 0.395 0.385 0.395 0.375 0.415 49,053,000 19,114,050 0.3897 20.91 20.38 20.91 19.85 21.97 926,557 20.629 -8.14%
2014-09-22 0 0.430 0.425 0.430 0.430 0.445 4,431,000 1,951,500 0.4404 22.76 22.50 22.76 22.76 23.56 83,697 23.316 -3.37%
2014-09-19 0 0.445 0.445 0.450 0.440 0.450 6,520,500 2,903,835 0.4453 23.56 23.56 23.82 23.29 23.82 123,165 23.577 0.00%
2014-09-18 0 0.445 0.440 0.445 0.435 0.450 4,341,000 1,919,985 0.4423 23.56 23.29 23.56 23.03 23.82 81,997 23.415 1.14%
2014-09-17 0 0.440 0.440 0.445 0.430 0.450 2,883,000 1,264,500 0.4386 23.29 23.29 23.56 22.76 23.82 54,457 23.220 1.15%
2014-09-16 0 0.435 0.435 0.440 0.420 0.450 4,024,500 1,771,680 0.4402 23.03 23.03 23.29 22.24 23.82 76,018 23.306 -2.25%
2014-09-15 0 0.445 0.440 0.445 0.415 0.455 14,364,000 6,367,770 0.4433 23.56 23.29 23.56 21.97 24.09 271,320 23.470 7.23%
2014-09-12 0 0.415 0.415 0.420 0.380 0.435 24,258,000 10,168,005 0.4192 21.97 21.97 22.24 20.12 23.03 458,207 22.191 10.67%
2014-09-11 0 0.375 0.375 0.385 0.365 0.385 2,112,839 796,120 0.3768 19.85 19.85 20.38 19.32 20.38 39,909 19.948 1.35%
2014-09-10 0 0.370 0.370 0.375 0.365 0.375 3,106,500 1,149,225 0.3699 19.59 19.59 19.85 19.32 19.85 58,678 19.585 -2.63%
2014-09-08 0 0.380 0.375 0.380 0.370 0.385 1,438,000 544,075 0.3784 20.12 19.85 20.12 19.59 20.38 27,162 20.031 2.70%
2014-09-05 0 0.370 0.375 0.380 0.355 0.375 4,881,000 1,784,775 0.3657 19.59 19.85 20.12 18.79 19.85 92,197 19.358 1.37%
2014-09-04 0 0.365 0.360 0.365 0.350 0.380 5,653,500 2,042,775 0.3613 19.32 19.06 19.32 18.53 20.12 106,788 19.129 -1.35%
2014-09-03 0 0.370 0.370 0.375 0.360 0.380 4,228,500 1,561,305 0.3692 19.59 19.59 19.85 19.06 20.12 79,872 19.548 -2.63%
2014-09-02 0 0.380 0.375 0.380 0.380 0.395 2,761,000 1,065,580 0.3859 20.12 19.85 20.12 20.12 20.91 52,152 20.432 -3.80%
2014-09-01 0 0.395 0.390 0.395 0.385 0.395 3,637,500 1,423,485 0.3913 20.91 20.65 20.91 20.38 20.91 68,708 20.718 0.00%
2014-08-29 0 0.395 0.390 0.395 0.390 0.400 3,631,500 1,429,492 0.3936 20.91 20.65 20.91 20.65 21.18 68,595 20.840 1.28%
2014-08-28 0 0.390 0.390 0.395 0.385 0.400 1,725,000 674,775 0.3912 20.65 20.65 20.91 20.38 21.18 32,583 20.709 -1.27%
2014-08-27 0 0.395 0.390 0.395 0.380 0.405 4,044,000 1,593,120 0.3939 20.91 20.65 20.91 20.12 21.44 76,387 20.856 -2.47%
2014-08-26 0 0.405 0.405 0.410 0.395 0.415 2,169,000 882,195 0.4067 21.44 21.44 21.71 20.91 21.97 40,970 21.533 0.00%
2014-08-25 0 0.405 0.400 0.405 0.390 0.410 1,806,000 726,195 0.4021 21.44 21.18 21.44 20.65 21.71 34,113 21.288 1.25%
2014-08-22 0 0.400 0.400 0.405 0.395 0.405 3,564,000 1,422,165 0.3990 21.18 21.18 21.44 20.91 21.44 67,320 21.125 -2.44%
2014-08-21 0 0.410 0.405 0.415 0.405 0.420 6,948,000 2,853,900 0.4108 21.71 21.44 21.97 21.44 22.24 131,240 21.746 -1.20%
2014-08-20 0 0.415 0.410 0.415 0.405 0.415 11,418,000 4,686,915 0.4105 21.97 21.71 21.97 21.44 21.97 215,673 21.732 9.21%
2014-08-19 0 0.445 0.440 0.445 0.425 0.445 12,219,000 5,295,555 0.4334 20.12 19.89 20.12 19.21 20.12 270,283 19.593 2.30%
2014-08-18 0 0.435 0.425 0.430 0.420 0.435 4,233,000 1,813,950 0.4285 19.67 19.21 19.44 18.99 19.67 93,633 19.373 3.57%
2014-08-15 0 0.420 0.420 0.425 0.415 0.435 7,587,000 3,232,980 0.4261 18.99 18.99 19.21 18.76 19.67 167,824 19.264 1.20%
2014-08-14 0 0.415 0.415 0.420 0.385 0.445 15,615,000 6,430,440 0.4118 18.76 18.76 18.99 17.41 20.12 345,402 18.617 -5.68%
2014-08-13 0 0.440 0.440 0.445 0.440 0.455 5,760,000 2,569,470 0.4461 19.89 19.89 20.12 19.89 20.57 127,411 20.167 -3.30%
2014-08-12 0 0.455 0.450 0.455 0.410 0.455 14,831,000 6,404,460 0.4318 20.57 20.34 20.57 18.54 20.57 328,060 19.522 9.64%
2014-08-11 0 0.415 0.410 0.415 0.400 0.415 7,437,000 3,045,735 0.4095 18.76 18.54 18.76 18.08 18.76 164,506 18.514 3.75%
2014-08-08 0 0.400 0.400 0.405 0.400 0.410 3,060,000 1,237,920 0.4045 18.08 18.08 18.31 18.08 18.54 67,687 18.289 0.00%
2014-08-07 0 0.400 0.400 0.405 0.395 0.405 8,259,000 3,306,390 0.4003 18.08 18.08 18.31 17.86 18.31 182,688 18.099 0.00%
2014-08-06 0 0.400 0.395 0.400 0.390 0.400 3,336,000 1,324,065 0.3969 18.08 17.86 18.08 17.63 18.08 73,792 17.943 1.27%
2014-08-05 0 0.395 0.395 0.400 0.390 0.400 5,966,000 2,354,235 0.3946 17.86 17.86 18.08 17.63 18.08 131,967 17.840 0.00%
2014-08-04 0 0.395 0.390 0.395 0.390 0.405 7,281,000 2,877,480 0.3952 17.86 17.63 17.86 17.63 18.31 161,055 17.866 0.00%
2014-08-01 0 0.395 0.395 0.400 0.390 0.410 6,150,000 2,449,500 0.3983 17.86 17.86 18.08 17.63 18.54 136,037 18.006 -2.47%
2014-07-31 0 0.405 0.400 0.405 0.400 0.420 18,177,000 7,380,315 0.4060 18.31 18.08 18.31 18.08 18.99 402,073 18.356 -2.41%
2014-07-30 0 0.415 0.410 0.415 0.350 0.445 39,186,000 16,292,520 0.4158 18.76 18.54 18.76 15.82 20.12 866,790 18.796 -15.31%
2014-07-29 0 0.490 0.480 0.490 0.465 0.495 7,149,000 3,474,075 0.4860 22.15 21.70 22.15 21.02 22.38 158,135 21.969 2.08%
2014-07-28 0 0.480 0.470 0.475 0.450 0.480 12,327,000 5,769,765 0.4681 21.70 21.25 21.47 20.34 21.70 272,672 21.160 -1.03%
2014-07-25 0 0.485 0.480 0.485 0.450 0.490 9,633,000 4,589,505 0.4764 21.93 21.70 21.93 20.34 22.15 213,081 21.539 4.30%
2014-07-24 0 0.465 0.465 0.470 0.450 0.470 1,863,000 854,325 0.4586 21.02 21.02 21.25 20.34 21.25 41,209 20.731 1.09%
2014-07-23 0 0.460 0.455 0.460 0.450 0.470 3,579,000 1,628,295 0.4550 20.80 20.57 20.80 20.34 21.25 79,167 20.568 1.10%
2014-07-22 0 0.455 0.450 0.455 0.450 0.455 2,796,000 1,264,350 0.4522 20.57 20.34 20.57 20.34 20.57 61,847 20.443 0.00%
2014-07-21 0 0.455 0.450 0.455 0.450 0.460 1,341,000 609,450 0.4545 20.57 20.34 20.57 20.34 20.80 29,663 20.546 0.00%
2014-07-18 0 0.455 0.455 0.460 0.455 0.465 1,505,627 690,239 0.4584 20.57 20.57 20.80 20.57 21.02 33,304 20.725 -2.15%
2014-07-17 0 0.465 0.460 0.465 0.460 0.465 2,547,000 1,176,735 0.4620 21.02 20.80 21.02 20.80 21.02 56,339 20.887 0.00%
2014-07-16 0 0.465 0.465 0.470 0.465 0.480 3,126,000 1,476,945 0.4725 21.02 21.02 21.25 21.02 21.70 69,147 21.360 -2.11%
2014-07-15 0 0.475 0.470 0.475 0.455 0.485 6,015,000 2,830,560 0.4706 21.47 21.25 21.47 20.57 21.93 133,051 21.274 2.15%
2014-07-14 0 0.465 0.455 0.465 0.455 0.470 1,812,000 835,155 0.4609 21.02 20.57 21.02 20.57 21.25 40,081 20.837 -1.06%
2014-07-11 0 0.470 0.465 0.470 0.455 0.470 1,701,000 792,090 0.4657 21.25 21.02 21.25 20.57 21.25 37,626 21.052 2.17%
2014-07-10 0 0.460 0.460 0.465 0.455 0.470 2,208,000 1,023,270 0.4634 20.80 20.80 21.02 20.57 21.25 48,841 20.951 -1.08%
2014-07-09 0 0.465 0.460 0.465 0.460 0.490 8,766,000 4,143,150 0.4726 21.02 20.80 21.02 20.80 22.15 193,903 21.367 -4.12%
2014-07-08 0 0.485 0.480 0.490 0.435 0.490 12,666,000 5,892,225 0.4652 21.93 21.70 22.15 19.67 22.15 280,170 21.031 7.78%
2014-07-07 0 0.450 0.450 0.455 0.420 0.450 11,076,000 4,829,475 0.4360 20.34 20.34 20.57 18.99 20.34 245,000 19.712 8.43%
2014-07-04 0 0.415 0.410 0.415 0.405 0.415 1,581,000 648,900 0.4104 18.76 18.54 18.76 18.31 18.76 34,972 18.555 1.22%
2014-07-03 0 0.410 0.405 0.410 0.400 0.410 2,556,000 1,039,470 0.4067 18.54 18.31 18.54 18.08 18.54 56,538 18.385 1.23%
2014-07-02 0 0.405 0.405 0.410 0.405 0.420 3,543,000 1,460,430 0.4122 18.31 18.31 18.54 18.31 18.99 78,371 18.635 -2.41%
2014-06-30 0 0.415 0.415 0.420 0.415 0.420 915,000 381,405 0.4168 18.76 18.76 18.99 18.76 18.99 20,240 18.844 -1.19%
2014-06-27 0 0.420 0.410 0.420 0.410 0.420 1,953,134 812,872 0.4162 18.99 18.54 18.99 18.54 18.99 43,203 18.815 -1.18%
2014-06-26 0 0.425 0.420 0.430 0.415 0.425 2,160,000 908,325 0.4205 19.21 18.99 19.44 18.76 19.21 47,779 19.011 2.41%
2014-06-25 0 0.415 0.415 0.420 0.410 0.415 4,554,000 1,885,905 0.4141 18.76 18.76 18.99 18.54 18.76 100,734 18.722 -1.19%
2014-06-24 0 0.420 0.420 0.425 0.415 0.425 3,315,000 1,391,355 0.4197 18.99 18.99 19.21 18.76 19.21 73,327 18.975 -1.18%
2014-06-23 0 0.425 0.425 0.430 0.420 0.430 2,571,000 1,094,670 0.4258 19.21 19.21 19.44 18.99 19.44 56,870 19.249 1.19%
2014-06-20 0 0.420 0.420 0.425 0.420 0.430 3,186,000 1,348,710 0.4233 18.99 18.99 19.21 18.99 19.44 70,474 19.138 -2.33%
2014-06-19 0 0.430 0.425 0.430 0.425 0.430 2,370,000 1,014,525 0.4281 19.44 19.21 19.44 19.21 19.44 52,424 19.352 1.18%
2014-06-18 0 0.425 0.425 0.430 0.425 0.435 3,954,000 1,702,155 0.4305 19.21 19.21 19.44 19.21 19.67 87,462 19.462 1.19%
2014-06-17 0 0.420 0.415 0.420 0.415 0.430 4,866,000 2,056,230 0.4226 18.99 18.76 18.99 18.76 19.44 107,635 19.104 -1.18%
2014-06-16 0 0.425 0.425 0.430 0.410 0.440 8,415,000 3,609,045 0.4289 19.21 19.21 19.44 18.54 19.89 186,139 19.389 3.66%
2014-06-13 0 0.410 0.410 0.415 0.410 0.425 4,716,000 1,955,895 0.4147 18.54 18.54 18.76 18.54 19.21 104,317 18.749 0.00%
2014-06-12 0 0.410 0.410 0.415 0.405 0.410 2,355,000 961,575 0.4083 18.54 18.54 18.76 18.31 18.54 52,092 18.459 1.23%
2014-06-11 0 0.405 0.405 0.410 0.395 0.415 15,402,000 6,196,215 0.4023 18.31 18.31 18.54 17.86 18.76 340,690 18.187 -4.71%
2014-06-10 0 0.425 0.420 0.425 0.400 0.450 22,206,000 9,530,235 0.4292 19.21 18.99 19.21 18.08 20.34 491,194 19.402 4.94%
2014-06-09 0 0.405 0.400 0.405 0.400 0.410 2,277,000 923,310 0.4055 18.31 18.08 18.31 18.08 18.54 50,367 18.332 0.00%
2014-06-06 0 0.405 0.400 0.405 0.395 0.405 3,282,000 1,310,310 0.3992 18.31 18.08 18.31 17.86 18.31 72,597 18.049 1.25%
2014-06-05 0 0.400 0.395 0.400 0.390 0.400 2,307,000 913,215 0.3958 18.08 17.86 18.08 17.63 18.08 51,031 17.895 0.00%
2014-06-04 0 0.400 0.395 0.400 0.395 0.405 4,044,000 1,618,935 0.4003 18.08 17.86 18.08 17.86 18.31 89,453 18.098 -1.23%
2014-06-03 0 0.405 0.400 0.405 0.380 0.405 10,893,000 4,275,135 0.3925 18.31 18.08 18.31 17.18 18.31 240,952 17.743 2.53%
2014-05-30 0 0.395 0.390 0.395 0.395 0.405 11,085,000 4,410,435 0.3979 17.86 17.63 17.86 17.86 18.31 245,199 17.987 -1.25%
2014-05-29 0 0.400 0.395 0.400 0.395 0.410 13,668,000 5,497,410 0.4022 18.08 17.86 18.08 17.86 18.54 302,335 18.183 -1.23%
2014-05-28 0 0.405 0.400 0.405 0.400 0.410 3,588,000 1,449,615 0.4040 18.31 18.08 18.31 18.08 18.54 79,366 18.265 0.00%
2014-05-27 0 0.405 0.400 0.405 0.395 0.410 7,665,000 3,075,150 0.4012 18.31 18.08 18.31 17.86 18.54 169,549 18.137 2.53%
2014-05-26 0 0.395 0.395 0.400 0.390 0.440 37,002,134 14,943,020 0.4038 17.86 17.86 18.08 17.63 19.89 818,483 18.257 1.28%
2014-05-23 0 0.390 0.395 0.400 0.390 0.405 15,870,000 6,294,105 0.3966 17.63 17.86 18.08 17.63 18.31 351,043 17.930 -3.70%
2014-05-22 0 0.405 0.400 0.405 0.405 0.420 11,466,000 4,723,620 0.4120 18.31 18.08 18.31 18.31 18.99 253,627 18.624 -2.41%
2014-05-21 0 0.415 0.410 0.415 0.405 0.430 19,344,000 8,011,380 0.4142 18.76 18.54 18.76 18.31 19.44 427,887 18.723 0.00%
2014-05-20 0 0.415 0.415 0.420 0.415 0.425 9,303,000 3,911,430 0.4204 18.76 18.76 18.99 18.76 19.21 205,781 19.008 0.00%
2014-05-19 0 0.415 0.415 0.420 0.410 0.450 22,299,000 9,503,070 0.4262 18.76 18.76 18.99 18.54 20.34 493,251 19.266 -6.74%
2014-05-16 0 0.445 0.440 0.445 0.430 0.550 68,610,000 31,799,085 0.4635 20.12 19.89 20.12 19.44 24.86 1,517,645 20.953 -5.32%
2014-05-15 0 0.470 0.465 0.470 0.410 0.500 63,543,000 29,622,765 0.4662 21.25 21.02 21.25 18.54 22.60 1,405,564 21.075 14.63%
2014-05-14 0 0.410 0.405 0.410 0.405 0.430 38,550,000 15,825,495 0.4105 18.54 18.31 18.54 18.31 19.44 852,721 18.559 -3.53%
2014-05-13 0 0.425 0.420 0.430 0.420 0.435 9,810,000 4,173,300 0.4254 19.21 18.99 19.44 18.99 19.67 216,996 19.232 -1.16%
2014-05-12 0 0.430 0.430 0.435 0.425 0.450 8,643,000 3,758,985 0.4349 19.44 19.44 19.67 19.21 20.34 191,182 19.662 -1.15%
2014-05-09 0 0.435 0.425 0.435 0.425 0.445 11,163,000 4,828,140 0.4325 19.67 19.21 19.67 19.21 20.12 246,924 19.553 0.00%
2014-05-08 0 0.435 0.425 0.435 0.425 0.455 15,867,000 6,946,545 0.4378 19.67 19.21 19.67 19.21 20.57 350,976 19.792 -1.14%
2014-05-07 0 0.440 0.430 0.440 0.430 0.495 16,317,000 7,453,965 0.4568 19.89 19.44 19.89 19.44 22.38 360,930 20.652 -6.38%
2014-05-05 0 0.470 0.470 0.475 0.465 0.500 8,976,000 4,300,785 0.4791 21.25 21.25 21.47 21.02 22.60 198,548 21.661 -3.09%
2014-05-02 0 0.485 0.475 0.480 0.465 0.510 12,120,000 5,837,670 0.4817 21.93 21.47 21.70 21.02 23.06 268,093 21.775 -1.02%
2014-04-30 0 0.490 0.485 0.490 0.480 0.540 16,822,000 8,365,135 0.4973 22.15 21.93 22.15 21.70 24.41 372,101 22.481 -9.26%
2014-04-29 0 0.540 0.520 0.530 0.490 0.540 22,489,000 11,577,510 0.5148 24.41 23.51 23.96 22.15 24.41 497,454 23.274 0.00%
2014-04-28 0 0.540 0.530 0.540 0.530 0.550 23,531,000 12,713,290 0.5403 24.41 23.96 24.41 23.96 24.86 520,503 24.425 -1.82%
2014-04-25 0 0.550 0.540 0.550 0.540 0.580 5,505,000 3,023,760 0.5493 24.86 24.41 24.86 24.41 26.22 121,770 24.832 -3.51%
2014-04-24 0 0.570 0.560 0.570 0.540 0.580 20,694,000 11,285,190 0.5453 25.77 25.32 25.77 24.41 26.22 457,749 24.654 0.00%
2014-04-23 0 0.570 0.560 0.570 0.560 0.580 3,698,000 2,104,560 0.5691 25.77 25.32 25.77 25.32 26.22 81,799 25.728 1.79%
2014-04-22 0 0.560 0.560 0.570 0.550 0.590 10,970,000 6,263,050 0.5709 25.32 25.32 25.77 24.86 26.67 242,655 25.811 -5.08%
2014-04-17 0 0.590 0.590 0.600 0.580 0.600 3,594,000 2,121,210 0.5902 26.67 26.67 27.12 26.22 27.12 79,499 26.682 -1.67%
2014-04-16 0 0.600 0.590 0.600 0.580 0.680 40,687,500 25,283,355 0.6214 27.12 26.67 27.12 26.22 30.74 900,003 28.093 3.45%
2014-04-15 0 0.580 0.580 0.590 0.580 0.610 5,180,000 3,073,200 0.5933 26.22 26.22 26.67 26.22 27.58 114,581 26.821 -3.33%
2014-04-14 0 0.600 0.590 0.600 0.590 0.650 11,502,000 6,997,020 0.6083 27.12 26.67 27.12 26.67 29.39 254,423 27.502 -3.23%
2014-04-11 0 0.620 0.610 0.620 0.590 0.620 9,648,000 5,796,000 0.6007 28.03 27.58 28.03 26.67 28.03 213,413 27.159 3.33%
2014-04-10 0 0.600 0.600 0.610 0.590 0.630 11,508,000 7,018,200 0.6099 27.12 27.12 27.58 26.67 28.48 254,556 27.570 -4.76%
2014-04-09 0 0.630 0.620 0.630 0.620 0.690 12,165,000 7,816,290 0.6425 28.48 28.03 28.48 28.03 31.19 269,088 29.047 -1.56%
2014-04-08 0 0.640 0.640 0.660 0.640 0.690 10,716,000 7,055,190 0.6584 28.93 28.93 29.84 28.93 31.19 237,037 29.764 -5.88%
2014-04-07 0 0.680 0.680 0.690 0.670 0.750 6,057,000 4,175,190 0.6893 30.74 30.74 31.19 30.29 33.91 133,980 31.163 -2.86%
2014-04-04 0 0.700 0.690 0.700 0.690 0.760 11,570,000 8,183,860 0.7073 31.65 31.19 31.65 31.19 34.36 255,927 31.977 -4.11%
2014-04-03 0 0.730 0.720 0.730 0.710 0.800 36,975,000 27,597,390 0.7464 33.00 32.55 33.00 32.10 36.17 817,883 33.742 1.39%
2014-04-02 0 0.720 0.710 0.720 0.710 0.740 7,398,000 5,355,090 0.7239 32.55 32.10 32.55 32.10 33.45 163,643 32.724 1.41%
2014-04-01 0 0.710 0.710 0.720 0.710 0.730 3,237,000 2,340,000 0.7229 32.10 32.10 32.55 32.10 33.00 71,602 32.681 -2.74%
2014-03-31 0 0.730 0.720 0.730 0.710 0.760 5,997,000 4,440,500 0.7405 33.00 32.55 33.00 32.10 34.36 132,653 33.475 -1.35%
2014-03-28 0 0.740 0.730 0.740 0.690 0.780 9,546,000 6,909,000 0.7238 33.45 33.00 33.45 31.19 35.26 211,156 32.720 7.25%
2014-03-27 0 0.690 0.680 0.700 0.680 0.730 7,398,000 5,181,930 0.7005 31.19 30.74 31.65 30.74 33.00 163,643 31.666 -2.82%
2014-03-26 0 0.710 0.690 0.710 0.680 0.730 7,980,000 5,570,160 0.6980 32.10 31.19 32.10 30.74 33.00 176,517 31.556 -1.39%
2014-03-25 0 0.720 0.720 0.730 0.710 0.780 8,037,000 5,974,380 0.7434 32.55 32.55 33.00 32.10 35.26 177,778 33.606 -7.69%
2014-03-24 0 0.780 0.770 0.780 0.760 0.790 5,951,000 4,642,420 0.7801 35.26 34.81 35.26 34.36 35.71 131,635 35.267 2.63%
2014-03-21 0 0.760 0.760 0.790 0.760 0.800 19,664,000 15,282,880 0.7772 34.36 34.36 35.71 34.36 36.17 434,965 35.136 0.00%
2014-03-20 0 0.760 0.750 0.760 0.750 0.790 29,776,000 22,989,680 0.7721 34.36 33.91 34.36 33.91 35.71 658,642 34.905 0.00%
2014-03-19 0 0.760 0.760 0.770 0.740 0.770 23,079,000 17,499,600 0.7582 34.36 34.36 34.81 33.45 34.81 510,505 34.279 2.70%
2014-03-18 0 0.740 0.730 0.740 0.720 0.810 24,891,000 18,918,150 0.7600 33.45 33.00 33.45 32.55 36.62 550,586 34.360 -3.90%
2014-03-17 0 0.770 0.770 0.780 0.660 0.860 225,561,000 145,039,730 0.6430 34.81 34.81 35.26 29.84 38.88 4,989,383 29.070 18.46%
2014-03-14 0 0.650 0.640 0.650 0.640 0.660 3,087,000 2,024,850 0.6559 29.39 28.93 29.39 28.93 29.84 68,284 29.653 -4.41%
2014-03-13 0 0.680 0.670 0.680 0.640 0.680 5,055,000 3,318,030 0.6564 30.74 30.29 30.74 28.93 30.74 111,816 29.674 0.00%
2014-03-12 0 0.680 0.670 0.680 0.670 0.690 1,986,000 1,347,210 0.6784 30.74 30.29 30.74 30.29 31.19 43,930 30.667 -1.45%
2014-03-11 0 0.690 0.680 0.700 0.670 0.710 3,228,000 2,202,270 0.6822 31.19 30.74 31.65 30.29 32.10 71,403 30.843 -2.82%
2014-03-10 0 0.710 0.700 0.710 0.690 0.730 1,269,000 896,400 0.7064 32.10 31.65 32.10 31.19 33.00 28,070 31.934 -1.39%
2014-03-07 0 0.720 0.720 0.730 0.700 0.750 3,324,000 2,389,860 0.7190 32.55 32.55 33.00 31.65 33.91 73,526 32.503 -4.00%
2014-03-06 0 0.750 0.740 0.750 0.730 0.770 612,000 458,760 0.7496 33.91 33.45 33.91 33.00 34.81 13,537 33.888 2.74%
2014-03-05 0 0.730 0.730 0.740 0.720 0.780 1,368,000 1,013,700 0.7410 33.00 33.00 33.45 32.55 35.26 30,260 33.500 -2.67%
2014-03-04 0 0.750 0.730 0.750 0.710 0.760 789,000 583,410 0.7394 33.91 33.00 33.91 32.10 34.36 17,453 33.428 2.74%
2014-03-03 0 0.730 0.720 0.730 0.720 0.740 663,000 482,550 0.7278 33.00 32.55 33.00 32.55 33.45 14,665 32.904 -2.67%
2014-02-28 0 0.750 0.720 0.760 0.710 0.760 795,000 589,290 0.7412 33.91 32.55 34.36 32.10 34.36 17,585 33.510 2.74%
2014-02-27 0 0.730 0.720 0.730 0.700 0.740 762,000 555,450 0.7289 33.00 32.55 33.00 31.65 33.45 16,855 32.954 2.82%
2014-02-26 0 0.710 0.700 0.710 0.700 0.720 955,000 678,350 0.7103 32.10 31.65 32.10 31.65 32.55 21,124 32.112 -2.74%
2014-02-25 0 0.730 0.720 0.730 0.710 0.750 912,000 655,620 0.7189 33.00 32.55 33.00 32.10 33.91 20,173 32.499 -2.67%
2014-02-24 0 0.750 0.740 0.760 0.730 0.750 309,000 228,270 0.7387 33.91 33.45 34.36 33.00 33.91 6,835 33.397 -1.32%
2014-02-21 0 0.760 0.740 0.770 0.710 0.770 1,578,000 1,178,340 0.7467 34.36 33.45 34.81 32.10 34.81 34,905 33.758 -2.56%
2014-02-20 0 0.780 0.770 0.780 0.760 0.790 948,000 730,440 0.7705 35.26 34.81 35.26 34.36 35.71 20,970 34.833 1.30%
2014-02-19 0 0.770 0.770 0.780 0.760 0.790 759,000 587,880 0.7745 34.81 34.81 35.26 34.36 35.71 16,789 35.016 0.00%
2014-02-18 0 0.770 0.770 0.780 0.760 0.790 1,152,000 885,390 0.7686 34.81 34.81 35.26 34.36 35.71 25,482 34.746 -1.28%
2014-02-17 0 0.780 0.770 0.780 0.740 0.820 4,158,000 3,261,300 0.7843 35.26 34.81 35.26 33.45 37.07 91,974 35.459 1.30%
2014-02-14 0 0.770 0.760 0.770 0.710 0.770 2,430,000 1,791,330 0.7372 34.81 34.36 34.81 32.10 34.81 53,751 33.326 6.94%
2014-02-13 0 0.720 0.720 0.730 0.700 0.730 1,416,000 1,019,100 0.7197 32.55 32.55 33.00 31.65 33.00 31,322 32.536 0.00%
2014-02-12 0 0.720 0.720 0.730 0.650 0.730 8,293,690 5,760,729 0.6946 32.55 32.55 33.00 29.39 33.00 183,455 31.401 10.77%
2014-02-11 0 0.650 0.640 0.650 0.640 0.670 3,600,000 2,329,050 0.6470 29.39 28.93 29.39 28.93 30.29 79,632 29.248 -1.52%
2014-02-10 0 0.660 0.650 0.660 0.650 0.660 666,000 436,050 0.6547 29.84 29.39 29.84 29.39 29.84 14,732 29.599 1.54%
2014-02-07 0 0.650 0.650 0.660 0.640 0.670 1,149,000 752,400 0.6548 29.39 29.39 29.84 28.93 30.29 25,416 29.604 0.00%
2014-02-06 0 0.650 0.640 0.660 0.640 0.660 1,053,000 681,090 0.6468 29.39 28.93 29.84 28.93 29.84 23,292 29.241 1.56%
2014-02-05 0 0.640 0.640 0.650 0.640 0.660 1,368,000 892,950 0.6527 28.93 28.93 29.39 28.93 29.84 30,260 29.509 -3.03%
2014-02-04 0 0.660 0.650 0.670 0.650 0.670 873,000 570,750 0.6538 29.84 29.39 30.29 29.39 30.29 19,311 29.556 -1.49%
2014-01-30 0 0.670 0.650 0.680 0.640 0.680 1,374,000 905,220 0.6588 30.29 29.39 30.74 28.93 30.74 30,393 29.784 3.08%
2014-01-29 0 0.650 0.650 0.660 0.650 0.660 2,001,000 1,311,960 0.6557 29.39 29.39 29.84 29.39 29.84 44,262 29.641 -1.52%
2014-01-28 0 0.660 0.650 0.660 0.640 0.680 1,827,000 1,195,140 0.6542 29.84 29.39 29.84 28.93 30.74 40,413 29.573 -1.49%
2014-01-27 0 0.670 0.660 0.670 0.650 0.700 6,491,000 4,375,680 0.6741 30.29 29.84 30.29 29.39 31.65 143,580 30.476 -5.63%
2014-01-24 0 0.710 0.700 0.710 0.690 0.770 2,304,000 1,671,540 0.7255 32.10 31.65 32.10 31.19 34.81 50,964 32.798 -6.58%
2014-01-23 0 0.760 0.760 0.770 0.760 0.770 1,059,000 809,130 0.7641 34.36 34.36 34.81 34.36 34.81 23,425 34.541 -1.30%
2014-01-22 0 0.770 0.770 0.780 0.760 0.770 870,000 663,510 0.7627 34.81 34.81 35.26 34.36 34.81 19,244 34.478 1.32%
2014-01-21 0 0.760 0.760 0.780 0.760 0.780 370,000 284,960 0.7702 34.36 34.36 35.26 34.36 35.26 8,184 34.818 -1.30%
2014-01-20 0 0.770 0.770 0.780 0.770 0.790 615,000 482,040 0.7838 34.81 34.81 35.26 34.81 35.71 13,604 35.434 0.00%
2014-01-17 0 0.770 0.770 0.780 0.770 0.800 915,000 716,460 0.7830 34.81 34.81 35.26 34.81 36.17 20,240 35.399 0.00%
2014-01-16 0 0.770 0.770 0.780 0.760 0.800 1,542,000 1,203,630 0.7806 34.81 34.81 35.26 34.36 36.17 34,109 35.288 0.00%
2014-01-15 0 0.770 0.760 0.770 0.750 0.780 1,782,000 1,361,250 0.7639 34.81 34.36 34.81 33.91 35.26 39,418 34.534 0.00%
2014-01-14 0 0.770 0.750 0.770 0.750 0.780 2,685,000 2,036,580 0.7585 34.81 33.91 34.81 33.91 35.26 59,392 34.291 0.00%
2014-01-13 0 0.770 0.760 0.770 0.760 0.780 1,629,000 1,245,270 0.7644 34.81 34.36 34.81 34.36 35.26 36,033 34.559 0.00%
2014-01-10 0 0.770 0.770 0.780 0.760 0.780 1,485,000 1,141,140 0.7684 34.81 34.81 35.26 34.36 35.26 32,848 34.740 0.00%
2014-01-09 0 0.770 0.760 0.770 0.760 0.780 1,440,000 1,107,090 0.7688 34.81 34.36 34.81 34.36 35.26 31,853 34.757 0.00%
2014-01-08 0 0.770 0.770 0.780 0.760 0.780 2,028,000 1,568,940 0.7736 34.81 34.81 35.26 34.36 35.26 44,859 34.975 1.32%
2014-01-07 0 0.760 0.760 0.770 0.760 0.770 1,611,000 1,235,280 0.7668 34.36 34.36 34.81 34.36 34.81 35,635 34.665 -1.30%
2014-01-06 0 0.770 0.750 0.770 0.750 0.780 1,744,000 1,324,460 0.7594 34.81 33.91 34.81 33.91 35.26 38,577 34.333 0.00%
2014-01-03 0 0.770 0.780 0.790 0.750 0.800 2,358,000 1,827,540 0.7750 34.81 35.26 35.71 33.91 36.17 52,159 35.038 -1.28%
2014-01-02 0 0.780 0.770 0.790 0.760 0.780 2,961,000 2,285,670 0.7719 35.26 34.81 35.71 34.36 35.26 65,497 34.897 0.00%
2013-12-31 0 0.780 0.770 0.780 0.760 0.780 1,251,000 963,000 0.7698 35.26 34.81 35.26 34.36 35.26 27,672 34.801 0.00%
2013-12-30 0 0.780 0.770 0.780 0.750 0.800 4,269,000 3,319,920 0.7777 35.26 34.81 35.26 33.91 36.17 94,430 35.158 -3.70%
2013-12-27 0 0.810 0.810 0.820 0.800 0.840 1,008,000 823,890 0.8174 36.62 36.62 37.07 36.17 37.97 22,297 36.951 0.00%
2013-12-24 0 0.810 0.810 0.820 0.800 0.830 924,512 747,525 0.8086 36.62 36.62 37.07 36.17 37.52 20,450 36.554 -1.22%
2013-12-23 0 0.820 0.820 0.830 0.800 0.830 930,000 757,260 0.8143 37.07 37.07 37.52 36.17 37.52 20,571 36.811 2.50%
2013-12-20 0 0.800 0.800 0.810 0.800 0.840 2,115,000 1,728,120 0.8171 36.17 36.17 36.62 36.17 37.97 46,784 36.939 -3.61%
2013-12-19 0 0.830 0.830 0.840 0.830 0.860 651,000 549,870 0.8447 37.52 37.52 37.97 37.52 38.88 14,400 38.185 -3.49%
2013-12-18 0 0.860 0.850 0.860 0.850 0.870 768,000 660,630 0.8602 38.88 38.43 38.88 38.43 39.33 16,988 38.888 1.18%
2013-12-17 0 0.850 0.850 0.860 0.850 0.870 594,000 511,620 0.8613 38.43 38.43 38.88 38.43 39.33 13,139 38.938 0.00%
2013-12-16 0 0.850 0.850 0.860 0.850 0.880 2,742,000 2,366,550 0.8631 38.43 38.43 38.88 38.43 39.78 60,653 39.018 0.00%
2013-12-13 0 0.850 0.840 0.850 0.830 0.850 491,000 412,310 0.8397 38.43 37.97 38.43 37.52 38.43 10,861 37.963 1.19%
2013-12-12 0 0.840 0.840 0.850 0.820 0.850 1,521,000 1,278,240 0.8404 37.97 37.97 38.43 37.07 38.43 33,644 37.993 2.44%
2013-12-11 0 0.820 0.820 0.840 0.810 0.840 3,087,600 2,558,784 0.8287 37.07 37.07 37.97 36.62 37.97 68,297 37.465 -3.53%
2013-12-10 0 0.850 0.850 0.860 0.840 0.900 3,147,000 2,695,470 0.8565 38.43 38.43 38.88 37.97 40.69 69,611 38.722 -1.16%
2013-12-09 0 0.860 0.850 0.860 0.860 0.900 1,383,000 1,217,910 0.8806 38.88 38.43 38.88 38.88 40.69 30,592 39.812 -3.37%
2013-12-06 0 0.890 0.880 0.890 0.860 0.900 2,847,000 2,499,420 0.8779 40.24 39.78 40.24 38.88 40.69 62,975 39.689 -2.20%
2013-12-05 0 0.910 0.910 0.920 0.900 0.920 1,152,250 1,054,115 0.9148 41.14 41.14 41.59 40.69 41.59 25,488 41.358 1.11%
2013-12-04 0 0.900 0.900 0.920 0.900 0.940 1,371,000 1,256,490 0.9165 40.69 40.69 41.59 40.69 42.50 30,326 41.432 -2.17%
2013-12-03 0 0.920 0.910 0.920 0.900 0.920 2,396,000 2,169,780 0.9056 41.59 41.14 41.59 40.69 41.59 52,999 40.940 -1.08%
2013-12-02 0 0.930 0.910 0.930 0.900 0.980 14,535,000 13,565,590 0.9333 42.04 41.14 42.04 40.69 44.30 321,513 42.193 -8.82%
2013-11-29 0 1.020 1.000 1.010 0.900 1.030 11,822,000 11,683,980 0.9883 46.11 45.21 45.66 40.69 46.56 261,501 44.680 9.68%
2013-11-28 0 0.930 0.930 0.940 0.880 0.930 2,931,000 2,680,890 0.9147 42.04 42.04 42.50 39.78 42.04 64,833 41.350 5.68%
2013-11-27 0 0.880 0.880 0.900 0.880 0.900 933,000 828,240 0.8877 39.78 39.78 40.69 39.78 40.69 20,638 40.132 -2.22%
2013-11-26 0 0.900 0.890 0.900 0.900 0.910 540,000 487,170 0.9022 40.69 40.24 40.69 40.69 41.14 11,945 40.785 -1.10%
2013-11-25 0 0.910 0.900 0.910 0.890 0.930 1,044,000 946,980 0.9071 41.14 40.69 41.14 40.24 42.04 23,093 41.007 0.00%
2013-11-22 0 0.910 0.900 0.920 0.890 0.940 3,740,000 3,386,290 0.9054 41.14 40.69 41.59 40.24 42.50 82,728 40.933 -2.15%
2013-11-21 0 0.930 0.930 0.940 0.850 0.940 6,669,000 6,045,300 0.9065 42.04 42.04 42.50 38.43 42.50 147,518 40.980 9.41%
2013-11-20 0 0.850 0.850 0.860 0.840 0.850 765,000 648,750 0.8480 38.43 38.43 38.88 37.97 38.43 16,922 38.338 1.19%
2013-11-19 0 0.840 0.840 0.850 0.830 0.850 831,000 698,520 0.8406 37.97 37.97 38.43 37.52 38.43 18,382 38.001 0.00%
2013-11-18 0 0.840 0.840 0.850 0.840 0.860 903,000 769,440 0.8521 37.97 37.97 38.43 37.97 38.88 19,974 38.522 0.00%
2013-11-15 0 0.840 0.830 0.840 0.830 0.840 537,000 448,290 0.8348 37.97 37.52 37.97 37.52 37.97 11,878 37.740 1.20%
2013-11-14 0 0.830 0.820 0.830 0.810 0.830 810,000 662,310 0.8177 37.52 37.07 37.52 36.62 37.52 17,917 36.965 2.47%
2013-11-13 0 0.810 0.810 0.820 0.810 0.840 1,152,000 943,590 0.8191 36.62 36.62 37.07 36.62 37.97 25,482 37.030 -2.41%
2013-11-12 0 0.830 0.830 0.850 0.830 0.870 1,299,000 1,097,540 0.8449 37.52 37.52 38.43 37.52 39.33 28,734 38.197 -3.49%
2013-11-11 0 0.860 0.850 0.860 0.850 0.880 978,000 843,180 0.8621 38.88 38.43 38.88 38.43 39.78 21,633 38.976 -1.15%
2013-11-08 0 0.870 0.870 0.880 0.870 0.890 957,000 839,070 0.8768 39.33 39.33 39.78 39.33 40.24 21,169 39.637 0.00%
2013-11-07 0 0.870 0.870 0.890 0.870 0.880 292,000 256,450 0.8783 39.33 39.33 40.24 39.33 39.78 6,459 39.704 -2.25%
2013-11-06 0 0.890 0.880 0.900 0.880 0.900 966,000 857,910 0.8881 40.24 39.78 40.69 39.78 40.69 21,368 40.150 0.00%
2013-11-05 0 0.890 0.880 0.890 0.870 0.890 732,000 648,300 0.8857 40.24 39.78 40.24 39.33 40.24 16,192 40.039 1.14%
2013-11-04 0 0.880 0.880 0.890 0.860 0.890 453,000 397,260 0.8770 39.78 39.78 40.24 38.88 40.24 10,020 39.645 1.15%
2013-11-01 0 0.870 0.870 0.880 0.870 0.890 345,000 301,530 0.8740 39.33 39.33 39.78 39.33 40.24 7,631 39.512 -2.25%
2013-10-31 0 0.890 0.870 0.890 0.870 0.890 727,576 640,146 0.8798 40.24 39.33 40.24 39.33 40.24 16,094 39.776 2.30%
2013-10-30 0 0.870 0.870 0.880 0.870 0.890 1,131,000 998,430 0.8828 39.33 39.33 39.78 39.33 40.24 25,018 39.909 0.00%
2013-10-29 0 0.870 0.870 0.880 0.850 0.890 960,000 838,830 0.8738 39.33 39.33 39.78 38.43 40.24 21,235 39.502 2.35%
2013-10-28 0 0.850 0.850 0.870 0.850 0.880 693,000 596,850 0.8613 38.43 38.43 39.33 38.43 39.78 15,329 38.936 -1.16%
2013-10-25 0 0.860 0.860 0.880 0.850 0.880 664,885 573,702 0.8629 38.88 38.88 39.78 38.43 39.78 14,707 39.008 -2.27%
2013-10-24 0 0.880 0.860 0.890 0.860 0.890 774,000 675,090 0.8722 39.78 38.88 40.24 38.88 40.24 17,121 39.431 -1.12%
2013-10-23 0 0.890 0.890 0.900 0.880 0.920 1,962,000 1,765,590 0.8999 40.24 40.24 40.69 39.78 41.59 43,399 40.683 -1.11%
2013-10-22 0 0.900 0.890 0.900 0.860 0.920 2,370,000 2,139,330 0.9027 40.69 40.24 40.69 38.88 41.59 52,424 40.808 4.65%
2013-10-21 0 0.860 0.860 0.870 0.850 0.890 1,212,000 1,046,250 0.8632 38.88 38.88 39.33 38.43 40.24 26,809 39.026 0.00%
2013-10-18 0 0.860 0.860 0.870 0.840 0.870 495,000 422,880 0.8543 38.88 38.88 39.33 37.97 39.33 10,949 38.621 -1.15%
2013-10-17 0 0.870 0.860 0.870 0.820 0.870 1,332,000 1,125,510 0.8450 39.33 38.88 39.33 37.07 39.33 29,464 38.200 0.00%
2013-10-16 0 0.870 0.860 0.870 0.860 0.870 612,000 532,200 0.8696 39.33 38.88 39.33 38.88 39.33 13,537 39.313 -2.25%
2013-10-15 0 0.890 0.870 0.890 0.860 0.900 1,998,000 1,744,440 0.8731 40.24 39.33 40.24 38.88 40.69 44,196 39.471 -1.11%
2013-10-11 0 0.900 0.890 0.900 0.890 0.930 1,266,000 1,135,380 0.8968 40.69 40.24 40.69 40.24 42.04 28,004 40.544 0.00%
2013-10-10 0 0.900 0.890 0.900 0.890 0.940 2,523,000 2,293,230 0.9089 40.69 40.24 40.69 40.24 42.50 55,808 41.091 -1.10%
2013-10-09 0 0.910 0.910 0.930 0.900 0.920 3,256,500 2,976,315 0.9140 41.14 41.14 42.04 40.69 41.59 72,033 41.319 2.25%
2013-10-08 0 0.890 0.890 0.900 0.880 0.900 963,000 855,150 0.8880 40.24 40.24 40.69 39.78 40.69 21,301 40.145 1.14%
2013-10-07 0 0.880 0.870 0.880 0.860 0.890 789,000 691,860 0.8769 39.78 39.33 39.78 38.88 40.24 17,453 39.642 0.00%
2013-10-04 0 0.880 0.880 0.890 0.860 0.900 726,000 638,730 0.8798 39.78 39.78 40.24 38.88 40.69 16,059 39.774 1.15%
2013-10-03 0 0.870 0.870 0.890 0.860 0.890 720,000 629,850 0.8748 39.33 39.33 40.24 38.88 40.24 15,926 39.548 0.00%
2013-10-02 0 0.870 0.850 0.870 0.850 0.890 717,000 627,150 0.8747 39.33 38.43 39.33 38.43 40.24 15,860 39.543 0.00%
2013-09-30 0 0.870 0.870 0.880 0.870 0.900 1,818,000 1,614,390 0.8880 39.33 39.33 39.78 39.33 40.69 40,214 40.145 0.00%
2013-09-27 0 0.870 0.860 0.870 0.830 0.870 1,281,000 1,093,200 0.8534 39.33 38.88 39.33 37.52 39.33 28,336 38.580 1.16%
2013-09-26 0 0.860 0.850 0.860 0.830 0.860 546,000 460,860 0.8441 38.88 38.43 38.88 37.52 38.88 12,077 38.159 2.38%
2013-09-25 0 0.840 0.830 0.840 0.840 0.860 846,000 716,130 0.8465 37.97 37.52 37.97 37.97 38.88 18,713 38.268 -1.18%
2013-09-24 0 0.850 0.850 0.860 0.840 0.870 1,653,000 1,413,660 0.8552 38.43 38.43 38.88 37.97 39.33 36,564 38.662 1.19%
2013-09-23 0 0.840 0.840 0.850 0.810 0.870 1,724,000 1,453,530 0.8431 37.97 37.97 38.43 36.62 39.33 38,135 38.116 2.44%
2013-09-19 0 0.820 0.810 0.840 0.810 0.850 1,659,000 1,378,200 0.8307 37.07 36.62 37.97 36.62 38.43 36,697 37.556 -2.38%
2013-09-18 0 0.840 0.830 0.840 0.820 0.880 2,313,000 1,943,310 0.8402 37.97 37.52 37.97 37.07 39.78 51,163 37.983 -2.33%
2013-09-17 0 0.860 0.860 0.870 0.860 0.890 1,140,000 987,990 0.8667 38.88 38.88 39.33 38.88 40.24 25,217 39.180 -1.15%
2013-09-16 0 0.870 0.870 0.890 0.870 0.900 873,000 775,260 0.8880 39.33 39.33 40.24 39.33 40.69 19,311 40.147 -3.33%
2013-09-13 0 0.900 0.890 0.900 0.880 0.920 1,687,000 1,517,610 0.8996 40.69 40.24 40.69 39.78 41.59 37,316 40.669 -2.17%
2013-09-12 0 0.920 0.930 0.940 0.920 0.950 2,157,000 2,010,750 0.9322 41.59 42.04 42.50 41.59 42.95 47,713 42.143 1.10%
2013-09-11 0 0.910 0.900 0.910 0.900 0.930 1,617,000 1,475,400 0.9124 41.14 40.69 41.14 40.69 42.04 35,768 41.249 -1.09%
2013-09-10 0 0.920 0.920 0.930 0.910 0.950 2,200,000 2,044,560 0.9293 41.59 41.59 42.04 41.14 42.95 48,664 42.014 -1.08%
2013-09-09 0 0.930 0.930 0.940 0.900 1.000 2,709,000 2,565,510 0.9470 42.04 42.04 42.50 40.69 45.21 59,923 42.814 -4.12%
2013-09-06 0 0.970 0.970 0.980 0.940 0.990 2,883,000 2,793,570 0.9690 43.85 43.85 44.30 42.50 44.76 63,772 43.806 1.04%
2013-09-05 0 0.960 0.950 0.960 0.930 1.120 17,785,000 18,080,290 1.0166 43.40 42.95 43.40 42.04 50.63 393,402 45.959 6.67%
2013-09-04 0 0.900 0.900 0.910 0.870 0.930 2,068,000 1,882,030 0.9101 40.69 40.69 41.14 39.33 42.04 45,744 41.143 0.00%
2013-09-03 0 0.900 0.910 0.920 0.820 0.920 3,498,000 3,092,640 0.8841 40.69 41.14 41.59 37.07 41.59 77,375 39.969 4.65%
2013-09-02 0 0.860 0.860 0.870 0.810 0.870 1,695,000 1,417,770 0.8364 38.88 38.88 39.33 36.62 39.33 37,493 37.814 0.00%
2013-08-30 0 0.860 0.840 0.850 0.750 0.880 6,156,000 5,170,380 0.8399 38.88 37.97 38.43 33.91 39.78 136,170 37.970 14.67%
2013-08-29 0 0.750 0.750 0.760 0.750 0.760 570,000 430,860 0.7559 33.91 33.91 34.36 33.91 34.36 12,608 34.173 -1.32%
2013-08-28 0 0.760 0.750 0.760 0.750 0.770 897,000 680,430 0.7586 34.36 33.91 34.36 33.91 34.81 19,842 34.293 0.00%
2013-08-27 0 0.760 0.760 0.770 0.760 0.770 759,000 577,230 0.7605 34.36 34.36 34.81 34.36 34.81 16,789 34.381 0.00%
2013-08-26 0 0.760 0.750 0.760 0.750 0.770 804,000 611,010 0.7600 34.36 33.91 34.36 33.91 34.81 17,784 34.357 -1.30%
2013-08-23 0 0.770 0.760 0.770 0.750 0.770 657,000 499,650 0.7605 34.81 34.36 34.81 33.91 34.81 14,533 34.381 1.32%
2013-08-22 0 0.760 0.760 0.770 0.740 0.770 897,000 677,430 0.7552 34.36 34.36 34.81 33.45 34.81 19,842 34.142 0.00%
2013-08-21 0 0.760 0.760 0.770 0.750 0.760 1,311,000 984,390 0.7509 34.36 34.36 34.81 33.91 34.36 28,999 33.945 0.00%
2013-08-20 0 0.760 0.760 0.770 0.760 0.790 1,770,000 1,360,380 0.7686 34.36 34.36 34.81 34.36 35.71 39,152 34.746 0.00%
2013-08-19 0 0.760 0.760 0.770 0.760 0.780 306,000 234,660 0.7669 34.36 34.36 34.81 34.36 35.26 6,769 34.668 -1.30%
2013-08-16 0 0.770 0.770 0.780 0.760 0.780 603,000 463,500 0.7687 34.81 34.81 35.26 34.36 35.26 13,338 34.750 -1.28%
2013-08-15 0 0.780 0.770 0.780 0.760 0.790 2,379,000 1,841,370 0.7740 35.26 34.81 35.26 34.36 35.71 52,623 34.992 2.63%
2013-08-13 0 0.760 0.760 0.770 0.750 0.770 1,407,000 1,069,080 0.7598 34.36 34.36 34.81 33.91 34.81 31,123 34.351 0.00%
2013-08-12 0 0.760 0.760 0.770 0.750 0.780 966,000 739,800 0.7658 34.36 34.36 34.81 33.91 35.26 21,368 34.622 0.00%
2013-08-09 0 0.760 0.740 0.770 0.720 0.760 1,674,000 1,232,550 0.7363 34.36 33.45 34.81 32.55 34.36 37,029 33.286 -1.30%
2013-08-08 0 0.770 0.760 0.780 0.740 0.800 1,899,000 1,455,819 0.7666 34.81 34.36 35.26 33.45 36.17 42,006 34.658 4.05%
2013-08-07 0 0.740 0.740 0.750 0.730 0.770 930,000 695,400 0.7477 33.45 33.45 33.91 33.00 34.81 20,571 33.804 -3.90%
2013-08-06 0 0.770 0.760 0.770 0.760 0.780 201,000 155,490 0.7736 34.81 34.36 34.81 34.36 35.26 4,446 34.972 -1.28%
2013-08-05 0 0.780 0.770 0.780 0.740 0.780 1,086,000 845,310 0.7784 35.26 34.81 35.26 33.45 35.26 24,022 35.189 4.00%
2013-08-02 0 0.750 0.750 0.770 0.740 0.780 1,128,000 854,310 0.7574 33.91 33.91 34.81 33.45 35.26 24,951 34.239 -2.60%
2013-08-01 0 0.770 0.760 0.770 0.740 0.790 2,727,000 2,096,160 0.7687 34.81 34.36 34.81 33.45 35.71 60,321 34.750 -3.75%
2013-07-31 0 0.800 0.800 0.810 0.790 0.810 1,212,000 973,290 0.8030 36.17 36.17 36.62 35.71 36.62 26,809 36.304 1.27%
2013-07-30 0 0.790 0.790 0.810 0.790 0.810 219,000 175,650 0.8021 35.71 35.71 36.62 35.71 36.62 4,844 36.259 -1.25%
2013-07-29 0 0.800 0.780 0.800 0.760 0.820 2,375,866 1,894,368 0.7973 36.17 35.26 36.17 34.36 37.07 52,554 36.046 3.90%
2013-07-26 0 0.770 0.770 0.790 0.770 0.780 285,000 220,950 0.7753 34.81 34.81 35.71 34.81 35.26 6,304 35.048 -1.28%
2013-07-25 0 0.780 0.760 0.780 0.770 0.780 423,000 326,970 0.7730 35.26 34.36 35.26 34.81 35.26 9,357 34.945 1.30%
2013-07-24 0 0.770 0.760 0.770 0.760 0.780 165,000 127,200 0.7709 34.81 34.36 34.81 34.36 35.26 3,650 34.851 0.00%
2013-07-23 0 0.770 0.760 0.770 0.740 0.780 948,000 723,750 0.7634 34.81 34.36 34.81 33.45 35.26 20,970 34.514 2.67%
2013-07-22 0 0.750 0.740 0.750 0.740 0.750 1,005,000 750,000 0.7463 33.91 33.45 33.91 33.45 33.91 22,230 33.737 0.00%
2013-07-19 0 0.750 0.750 0.760 0.730 0.770 1,527,000 1,145,370 0.7501 33.91 33.91 34.36 33.00 34.81 33,777 33.910 -2.60%
2013-07-18 0 0.770 0.770 0.780 0.770 0.780 675,000 525,990 0.7792 34.81 34.81 35.26 34.81 35.26 14,931 35.228 -2.53%
2013-07-17 0 0.790 0.780 0.790 0.780 0.800 843,000 663,060 0.7865 35.71 35.26 35.71 35.26 36.17 18,647 35.558 1.28%
2013-07-16 0 0.780 0.780 0.800 0.760 0.800 1,568,000 1,226,310 0.7821 35.26 35.26 36.17 34.36 36.17 34,684 35.357 -3.70%
2013-07-15 0 0.810 0.790 0.810 0.790 0.810 609,000 489,060 0.8031 36.62 35.71 36.62 35.71 36.62 13,471 36.305 2.53%
2013-07-12 0 0.790 0.790 0.800 0.780 0.790 429,000 336,090 0.7834 35.71 35.71 36.17 35.26 35.71 9,489 35.417 0.00%
2013-07-11 0 0.790 0.770 0.800 0.760 0.820 2,446,500 1,919,880 0.7847 35.71 34.81 36.17 34.36 37.07 54,116 35.477 2.60%
2013-07-10 0 0.770 0.770 0.780 0.750 0.780 807,000 621,720 0.7704 34.81 34.81 35.26 33.91 35.26 17,851 34.829 0.00%
2013-07-09 0 0.770 0.760 0.770 0.760 0.790 408,000 315,300 0.7728 34.81 34.36 34.81 34.36 35.71 9,025 34.937 1.32%
2013-07-08 0 0.760 0.760 0.770 0.760 0.800 1,416,000 1,103,640 0.7794 34.36 34.36 34.81 34.36 36.17 31,322 35.236 -1.30%
2013-07-05 0 0.770 0.760 0.780 0.760 0.790 960,001 742,710 0.7737 34.81 34.36 35.26 34.36 35.71 21,235 34.976 -2.53%
2013-07-04 0 0.790 0.780 0.800 0.770 0.800 834,000 652,500 0.7824 35.71 35.26 36.17 34.81 36.17 18,448 35.370 3.95%
2013-07-03 0 0.760 0.760 0.780 0.730 0.850 1,902,000 1,462,830 0.7691 34.36 34.36 35.26 33.00 38.43 42,072 34.770 -6.17%
2013-07-02 0 0.810 0.810 0.820 0.800 0.830 321,000 260,820 0.8125 36.62 36.62 37.07 36.17 37.52 7,100 36.733 -2.41%
2013-06-28 0 0.830 0.820 0.830 0.820 0.850 999,000 834,000 0.8348 37.52 37.07 37.52 37.07 38.43 22,098 37.741 -1.19%
2013-06-27 0 0.840 0.840 0.850 0.820 0.870 2,103,000 1,782,225 0.8475 37.97 37.97 38.43 37.07 39.33 46,518 38.312 1.20%
2013-06-26 0 0.830 0.820 0.830 0.800 0.840 2,235,000 1,831,800 0.8196 37.52 37.07 37.52 36.17 37.97 49,438 37.053 5.06%
2013-06-25 0 0.790 0.780 0.810 0.780 0.850 3,378,000 2,700,540 0.7994 35.71 35.26 36.62 35.26 38.43 74,721 36.142 -2.47%
2013-06-24 0 0.810 0.790 0.830 0.750 0.810 1,644,000 1,264,860 0.7694 36.62 35.71 37.52 33.91 36.62 36,365 34.782 5.19%
2013-06-21 0 0.770 0.760 0.770 0.730 0.790 1,311,000 999,810 0.7626 34.81 34.36 34.81 33.00 35.71 28,999 34.477 -1.28%
2013-06-20 0 0.780 0.770 0.780 0.750 0.780 294,000 226,170 0.7693 35.26 34.81 35.26 33.91 35.26 6,503 34.778 0.00%
2013-06-19 0 0.780 0.780 0.790 0.760 0.810 2,172,836 1,714,930 0.7893 35.26 35.26 35.71 34.36 36.62 48,063 35.681 -2.50%
2013-06-18 0 0.800 0.800 0.810 0.800 0.840 960,000 774,990 0.8073 36.17 36.17 36.62 36.17 37.97 21,235 36.496 -2.44%
2013-06-17 0 0.820 0.820 0.840 0.800 0.830 1,911,000 1,564,230 0.8185 37.07 37.07 37.97 36.17 37.52 42,271 37.005 0.00%
2013-06-14 0 0.820 0.810 0.820 0.810 0.830 1,470,000 1,205,460 0.8200 37.07 36.62 37.07 36.62 37.52 32,516 37.073 -1.20%
2013-06-13 0 0.830 0.820 0.830 0.790 0.860 3,162,000 2,575,560 0.8145 37.52 37.07 37.52 35.71 38.88 69,943 36.824 -2.35%
2013-06-11 0 0.850 0.850 0.870 0.830 0.860 2,055,000 1,746,180 0.8497 38.43 38.43 39.33 37.52 38.88 45,456 38.414 -1.16%
2013-06-10 0 0.860 0.850 0.860 0.830 0.910 3,084,000 2,679,060 0.8687 38.88 38.43 38.88 37.52 41.14 68,218 39.272 2.38%
2013-06-07 0 0.840 0.820 0.840 0.800 0.850 944,000 782,690 0.8291 37.97 37.07 37.97 36.17 38.43 20,881 37.483 2.44%
2013-06-06 0 0.820 0.820 0.830 0.810 0.870 2,829,000 2,397,300 0.8474 37.07 37.07 37.52 36.62 39.33 62,577 38.310 2.50%
2013-06-05 0 0.800 0.790 0.800 0.760 0.810 3,057,000 2,416,320 0.7904 36.17 35.71 36.17 34.36 36.62 67,620 35.734 -3.61%
2013-06-04 0 0.830 0.820 0.840 0.810 0.880 3,303,000 2,780,310 0.8418 37.52 37.07 37.97 36.62 39.78 73,062 38.054 -1.19%
2013-06-03 0 0.840 0.840 0.850 0.730 0.850 10,285,000 8,210,380 0.7983 37.97 37.97 38.43 33.00 38.43 227,503 36.089 12.00%
2013-05-31 0 0.750 0.710 0.750 0.710 0.870 8,153,000 6,632,600 0.8135 33.91 32.10 33.91 32.10 39.33 180,343 36.778 -12.79%
2013-05-30 0 0.860 0.860 0.870 0.820 0.880 4,455,000 3,821,970 0.8579 38.88 38.88 39.33 37.07 39.78 98,544 38.784 -2.27%
2013-05-29 0 0.880 0.870 0.880 0.870 0.910 3,279,000 2,914,590 0.8889 39.78 39.33 39.78 39.33 41.14 72,531 40.184 -1.12%
2013-05-28 0 0.890 0.890 0.900 0.890 0.920 1,722,000 1,552,740 0.9017 40.24 40.24 40.69 40.24 41.59 38,090 40.765 -1.11%
2013-05-27 0 0.900 0.900 0.910 0.880 0.960 10,550,000 9,658,930 0.9155 40.69 40.69 41.14 39.78 43.40 233,365 41.390 -3.23%
2013-05-24 0 0.930 0.920 0.930 0.910 0.950 3,042,000 2,803,620 0.9216 42.04 41.59 42.04 41.14 42.95 67,289 41.666 -1.06%
2013-05-23 0 0.940 0.930 0.940 0.840 0.980 18,663,000 17,061,860 0.9142 42.50 42.04 42.50 37.97 44.30 412,823 41.330 -13.76%
2013-05-22 1 - - - - - 0 0 - 49.28 - - - - 0 - 0.00%
2013-05-21 1 1.090 1.090 1.120 1.080 1.130 2,751,000 3,002,850 1.0915 49.28 49.28 50.63 48.82 51.09 60,852 49.347 -3.54%
2013-05-20 0 1.130 1.130 1.140 1.120 1.170 1,917,000 2,200,500 1.1479 51.09 51.09 51.54 50.63 52.89 42,404 51.894 -4.24%
2013-05-16 0 1.180 1.170 1.190 1.150 1.200 960,373 1,128,474 1.1750 53.35 52.89 53.80 51.99 54.25 21,243 53.121 -1.67%
2013-05-15 0 1.200 1.190 1.200 1.140 1.210 1,974,000 2,355,180 1.1931 54.25 53.80 54.25 51.54 54.70 43,665 53.938 3.45%
2013-05-14 0 1.160 1.160 1.180 1.140 1.230 1,920,107 2,247,279 1.1704 52.44 52.44 53.35 51.54 55.61 42,473 52.911 -5.69%
2013-05-13 1 1.230 1.220 1.240 1.220 1.260 936,000 1,154,970 1.2339 55.61 55.15 56.06 55.15 56.96 20,704 55.784 -1.60%
2013-05-10 0 1.250 1.230 1.250 1.130 1.280 7,079,000 8,646,800 1.2215 56.51 55.61 56.51 51.09 57.87 156,587 55.221 8.70%
2013-05-09 0 1.150 1.150 1.160 1.130 1.160 1,914,000 2,176,470 1.1371 51.99 51.99 52.44 51.09 52.44 42,337 51.408 -0.86%
2013-05-08 0 1.160 1.150 1.160 1.130 1.180 2,061,000 2,364,930 1.1475 52.44 51.99 52.44 51.09 53.35 45,589 51.875 0.00%
2013-05-07 0 1.160 1.150 1.170 1.060 1.170 5,513,000 6,266,690 1.1367 52.44 51.99 52.89 47.92 52.89 121,947 51.389 9.43%
2013-05-06 0 1.060 1.060 1.080 1.030 1.080 2,626,000 2,752,840 1.0483 47.92 47.92 48.82 46.56 48.82 58,087 47.392 1.92%
2013-05-03 0 1.040 1.040 1.050 1.030 1.050 2,022,000 2,116,950 1.0470 47.02 47.02 47.47 46.56 47.47 44,726 47.331 -0.95%
2013-05-02 0 1.050 1.040 1.050 1.030 1.060 2,292,000 2,393,700 1.0444 47.47 47.02 47.47 46.56 47.92 50,699 47.214 -2.78%
2013-04-30 0 1.080 1.070 1.080 1.050 1.090 1,302,000 1,392,210 1.0693 48.82 48.37 48.82 47.47 49.28 28,800 48.340 0.93%
2013-04-29 0 1.070 1.060 1.080 1.050 1.090 1,050,000 1,127,610 1.0739 48.37 47.92 48.82 47.47 49.28 23,226 48.550 -0.93%
2013-04-26 0 1.080 1.070 1.080 1.070 1.120 1,749,000 1,904,850 1.0891 48.82 48.37 48.82 48.37 50.63 38,688 49.237 -1.82%
2013-04-25 0 1.100 1.090 1.100 1.080 1.100 1,878,000 2,056,260 1.0949 49.73 49.28 49.73 48.82 49.73 41,541 49.499 0.00%
2013-04-24 0 1.100 1.100 1.120 1.070 1.100 3,228,000 3,524,040 1.0917 49.73 49.73 50.63 48.37 49.73 71,403 49.354 0.00%
2013-04-23 0 1.100 1.100 1.110 1.090 1.120 3,579,000 3,964,080 1.1076 49.73 49.73 50.18 49.28 50.63 79,167 50.072 -0.90%
2013-04-22 0 1.110 1.090 1.110 1.080 1.130 2,448,000 2,710,800 1.1074 50.18 49.28 50.18 48.82 51.09 54,149 50.061 0.00%
2013-04-19 0 1.110 1.100 1.110 1.060 1.110 3,180,700 3,450,574 1.0848 50.18 49.73 50.18 47.92 50.18 70,357 49.044 2.78%
2013-04-18 0 1.080 1.080 1.100 1.070 1.120 4,873,000 5,349,960 1.0979 48.82 48.82 49.73 48.37 50.63 107,790 49.633 -3.57%
2013-04-17 0 1.120 1.110 1.120 1.020 1.140 4,158,373 4,406,934 1.0598 50.63 50.18 50.63 46.11 51.54 91,983 47.910 7.69%
2013-04-16 0 1.040 1.040 1.050 1.000 1.070 4,436,000 4,620,240 1.0415 47.02 47.02 47.47 45.21 48.37 98,124 47.086 -4.59%
2013-04-15 0 1.090 1.090 1.100 1.000 1.140 8,139,000 8,872,710 1.0901 49.28 49.28 49.73 45.21 51.54 180,034 49.284 -7.63%
2013-04-12 1 - - - - - 0 0 - 53.35 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 53.35 - - - - 0 - 0.00%
2013-04-10 0 1.180 1.170 1.180 1.150 1.210 1,506,000 1,785,930 1.1859 53.35 52.89 53.35 51.99 54.70 33,313 53.611 -2.48%
2013-04-09 0 1.210 1.200 1.210 1.140 1.230 2,480,000 2,910,050 1.1734 54.70 54.25 54.70 51.54 55.61 54,857 53.048 6.14%
2013-04-08 0 1.140 1.140 1.170 1.130 1.190 1,545,000 1,784,220 1.1548 51.54 51.54 52.89 51.09 53.80 34,175 52.208 -5.00%
2013-04-05 0 1.200 1.200 1.220 1.100 1.240 2,355,000 2,738,880 1.1630 54.25 54.25 55.15 49.73 56.06 52,092 52.577 -3.23%
2013-04-03 0 1.240 1.240 1.250 1.230 1.280 1,047,800 1,314,834 1.2549 56.06 56.06 56.51 55.61 57.87 23,177 56.730 -3.12%
2013-04-02 0 1.280 1.280 1.290 1.270 1.330 1,497,000 1,927,350 1.2875 57.87 57.87 58.32 57.41 60.13 33,113 58.204 -4.48%
2013-03-28 0 1.340 1.320 1.340 1.220 1.340 2,098,000 2,698,520 1.2862 60.58 59.67 60.58 55.15 60.58 46,408 58.148 7.20%
2013-03-27 0 1.250 1.240 1.260 1.220 1.270 1,815,000 2,248,170 1.2387 56.51 56.06 56.96 55.15 57.41 40,148 55.998 0.00%
2013-03-26 0 1.250 1.250 1.270 1.240 1.280 2,867,000 3,603,190 1.2568 56.51 56.51 57.41 56.06 57.87 63,418 56.817 -3.10%
2013-03-25 0 1.290 1.290 1.300 1.250 1.360 5,127,000 6,727,260 1.3121 58.32 58.32 58.77 56.51 61.48 113,409 59.319 -12.84%
2013-03-22 1 - - - - - 0 0 - 66.91 - - - - 0 - 0.00%
2013-03-21 0 1.480 1.470 1.480 1.370 1.490 5,977,000 8,689,770 1.4539 66.91 66.46 66.91 61.94 67.36 132,211 65.727 8.03%
2013-03-20 0 1.370 1.370 1.390 1.360 1.390 807,000 1,110,450 1.3760 61.94 61.94 62.84 61.48 62.84 17,851 62.207 -0.72%
2013-03-19 0 1.380 1.380 1.390 1.360 1.410 1,155,000 1,588,890 1.3757 62.39 62.39 62.84 61.48 63.74 25,548 62.191 -1.43%
2013-03-18 0 1.400 1.390 1.410 1.370 1.410 1,564,900 2,172,035 1.3880 63.29 62.84 63.74 61.94 63.74 34,615 62.748 0.00%
2013-03-15 0 1.400 1.410 1.430 1.390 1.440 1,118,450 1,584,359 1.4166 63.29 63.74 64.65 62.84 65.10 24,740 64.040 -2.10%
2013-03-14 0 1.430 1.420 1.430 1.400 1.440 985,325 1,399,815 1.4207 64.65 64.20 64.65 63.29 65.10 21,795 64.226 0.70%
2013-03-13 0 1.420 1.410 1.420 1.400 1.450 1,419,000 2,010,930 1.4171 64.20 63.74 64.20 63.29 65.55 31,388 64.067 -0.70%
2013-03-12 0 1.430 1.430 1.440 1.420 1.500 1,305,000 1,896,870 1.4535 64.65 64.65 65.10 64.20 67.81 28,866 65.712 -2.05%
2013-03-11 0 1.460 1.460 1.470 1.450 1.490 1,506,000 2,213,460 1.4698 66.00 66.00 66.46 65.55 67.36 33,313 66.445 -1.35%
2013-03-08 0 1.480 1.470 1.490 1.470 1.500 1,470,000 2,178,780 1.4822 66.91 66.46 67.36 66.46 67.81 32,516 67.006 -1.33%
2013-03-07 0 1.500 1.490 1.500 1.470 1.510 2,553,000 3,820,560 1.4965 67.81 67.36 67.81 66.46 68.26 56,472 67.654 2.74%
2013-03-06 0 1.460 1.460 1.470 1.440 1.490 2,288,000 3,360,450 1.4687 66.00 66.00 66.46 65.10 67.36 50,610 66.399 1.39%
2013-03-05 0 1.440 1.440 1.450 1.410 1.460 2,167,000 3,119,630 1.4396 65.10 65.10 65.55 63.74 66.00 47,934 65.082 0.00%
2013-03-04 0 1.440 1.430 1.440 1.420 1.480 1,917,000 2,761,560 1.4406 65.10 64.65 65.10 64.20 66.91 42,404 65.125 -2.04%
2013-03-01 0 1.470 1.470 1.490 1.470 1.550 2,273,263 3,429,668 1.5087 66.46 66.46 67.36 66.46 70.07 50,284 68.206 -5.16%
2013-02-28 0 1.550 1.540 1.550 1.480 1.550 1,947,000 2,947,240 1.5137 70.07 69.62 70.07 66.91 70.07 43,067 68.433 6.16%
2013-02-27 0 1.460 1.460 1.470 1.460 1.500 2,315,000 3,403,500 1.4702 66.00 66.00 66.46 66.00 67.81 51,208 66.465 -2.01%
2013-02-26 0 1.490 1.490 1.500 1.490 1.530 1,359,000 2,048,010 1.5070 67.36 67.36 67.81 67.36 69.17 30,061 68.129 -3.25%
2013-02-25 0 1.540 1.530 1.550 1.510 1.550 1,126,100 1,717,004 1.5247 69.62 69.17 70.07 68.26 70.07 24,909 68.931 0.00%
2013-02-22 0 1.540 1.530 1.540 1.520 1.590 2,354,250 3,627,817 1.5410 69.62 69.17 69.62 68.72 71.88 52,076 69.664 -3.75%
2013-02-21 0 1.600 1.580 1.590 1.550 1.630 2,316,750 3,693,937 1.5944 72.33 71.43 71.88 70.07 73.69 51,246 72.082 -2.44%
2013-02-20 0 1.640 1.630 1.640 1.620 1.640 1,794,000 2,924,460 1.6301 74.14 73.69 74.14 73.24 74.14 39,683 73.695 0.00%
2013-02-19 0 1.640 1.620 1.640 1.600 1.640 2,094,000 3,400,650 1.6240 74.14 73.24 74.14 72.33 74.14 46,319 73.418 0.00%
2013-02-18 0 1.640 1.630 1.640 1.620 1.650 1,929,000 3,142,830 1.6293 74.14 73.69 74.14 73.24 74.59 42,669 73.656 -1.20%
2013-02-15 0 1.660 1.650 1.660 1.620 1.680 702,000 1,153,530 1.6432 75.05 74.59 75.05 73.24 75.95 15,528 74.286 1.22%
2013-02-14 0 1.640 1.640 1.650 1.610 1.660 1,677,000 2,742,840 1.6356 74.14 74.14 74.59 72.79 75.05 37,095 73.941 -1.80%
2013-02-08 0 1.670 1.660 1.670 1.620 1.670 1,134,000 1,862,880 1.6428 75.50 75.05 75.50 73.24 75.50 25,084 74.266 1.21%
2013-02-07 0 1.650 1.640 1.670 1.640 1.670 906,000 1,497,390 1.6527 74.59 74.14 75.50 74.14 75.50 20,041 74.718 -1.20%
2013-02-06 0 1.670 1.660 1.690 1.660 1.710 555,000 928,800 1.6735 75.50 75.05 76.40 75.05 77.31 12,277 75.657 0.00%
2013-02-05 0 1.670 1.660 1.670 1.650 1.690 1,486,000 2,464,690 1.6586 75.50 75.05 75.50 74.59 76.40 32,870 74.983 -2.34%
2013-02-04 0 1.710 1.690 1.710 1.700 1.740 2,007,000 3,448,560 1.7183 77.31 76.40 77.31 76.85 78.66 44,395 77.680 1.18%
2013-02-01 0 1.690 1.670 1.690 1.650 1.690 1,861,000 3,100,770 1.6662 76.40 75.50 76.40 74.59 76.40 41,165 75.325 3.68%
2013-01-31 0 1.630 1.630 1.640 1.620 1.660 1,644,000 2,686,170 1.6339 73.69 73.69 74.14 73.24 75.05 36,365 73.867 -1.21%
2013-01-30 0 1.650 1.630 1.650 1.630 1.690 1,704,000 2,823,210 1.6568 74.59 73.69 74.59 73.69 76.40 37,692 74.902 -0.60%
2013-01-29 0 1.660 1.650 1.660 1.650 1.690 1,194,000 1,989,930 1.6666 75.05 74.59 75.05 74.59 76.40 26,411 75.344 -2.35%
2013-01-28 0 1.700 1.680 1.700 1.670 1.710 813,000 1,369,440 1.6844 76.85 75.95 76.85 75.50 77.31 17,983 76.150 1.19%
2013-01-25 0 1.680 1.650 1.680 1.650 1.720 2,850,000 4,777,410 1.6763 75.95 74.59 75.95 74.59 77.76 63,042 75.782 -2.33%
2013-01-24 0 1.720 1.710 1.720 1.700 1.760 2,376,000 4,123,350 1.7354 77.76 77.31 77.76 76.85 79.57 52,557 78.455 -1.15%
2013-01-23 0 1.740 1.730 1.740 1.680 1.790 3,138,000 5,413,230 1.7251 78.66 78.21 78.66 75.95 80.92 69,412 77.987 -2.25%
2013-01-22 0 1.780 1.780 1.790 1.760 1.810 3,393,000 6,044,370 1.7814 80.47 80.47 80.92 79.57 81.83 75,053 80.535 -1.11%
2013-01-21 0 1.800 1.790 1.800 1.760 1.810 1,521,000 2,700,870 1.7757 81.37 80.92 81.37 79.57 81.83 33,644 80.277 0.56%
2013-01-18 0 1.790 1.780 1.810 1.760 1.840 3,177,000 5,713,200 1.7983 80.92 80.47 81.83 79.57 83.18 70,275 81.298 0.00%
2013-01-17 0 1.790 1.790 1.800 1.730 1.830 7,078,000 12,631,040 1.7845 80.92 80.92 81.37 78.21 82.73 156,565 80.676 0.00%
2013-01-16 0 1.790 1.780 1.790 1.740 1.820 4,224,000 7,476,390 1.7700 80.92 80.47 80.92 78.66 82.28 93,434 80.018 -2.19%
2013-01-15 0 1.830 1.820 1.830 1.800 1.900 6,637,000 12,229,650 1.8426 82.73 82.28 82.73 81.37 85.90 146,810 83.303 0.00%
2013-01-14 0 1.830 1.830 1.840 1.750 1.870 14,198,000 25,994,790 1.8309 82.73 82.73 83.18 79.11 84.54 314,058 82.771 5.17%
2013-01-11 0 1.740 1.730 1.740 1.700 1.770 13,665,000 23,835,660 1.7443 78.66 78.21 78.66 76.85 80.02 302,268 78.856 2.35%
2013-01-10 0 1.700 1.700 1.710 1.640 1.730 8,367,000 14,149,080 1.6911 76.85 76.85 77.31 74.14 78.21 185,077 76.450 3.66%
2013-01-09 0 1.640 1.630 1.640 1.610 1.650 1,741,424 2,828,709 1.6244 74.14 73.69 74.14 72.79 74.59 38,520 73.435 0.61%
2013-01-08 0 1.630 1.630 1.640 1.630 1.670 5,097,000 8,417,040 1.6514 73.69 73.69 74.14 73.69 75.50 112,745 74.656 -0.61%
2013-01-07 0 1.640 1.630 1.640 1.540 1.640 8,430,000 13,483,020 1.5994 74.14 73.69 74.14 69.62 74.14 186,471 72.306 5.81%
2013-01-04 0 1.550 1.540 1.550 1.490 1.550 3,371,000 5,137,310 1.5240 70.07 69.62 70.07 67.36 70.07 74,566 68.896 2.65%
2013-01-03 0 1.510 1.500 1.510 1.500 1.580 6,933,000 10,633,190 1.5337 68.26 67.81 68.26 67.81 71.43 153,357 69.336 -1.95%
2013-01-02 0 1.540 1.530 1.550 1.520 1.560 5,577,000 8,624,190 1.5464 69.62 69.17 70.07 68.72 70.52 123,363 69.909 -0.65%
2012-12-31 0 1.550 1.550 1.560 1.520 1.660 4,755,000 7,375,320 1.5511 70.07 70.07 70.52 68.72 75.05 105,180 70.121 -3.73%
2012-12-28 0 1.610 1.610 1.630 1.570 1.630 1,137,000 1,820,490 1.6011 72.79 72.79 73.69 70.98 73.69 25,150 72.384 2.55%
2012-12-27 0 1.570 1.570 1.580 1.560 1.610 1,302,000 2,064,030 1.5853 70.98 70.98 71.43 70.52 72.79 28,800 71.667 -2.48%
2012-12-24 0 1.610 1.590 1.610 1.610 1.630 84,000 136,170 1.6211 72.79 71.88 72.79 72.79 73.69 1,858 73.286 -0.62%
2012-12-21 0 1.620 1.600 1.620 1.590 1.650 1,272,000 2,047,050 1.6093 73.24 72.33 73.24 71.88 74.59 28,136 72.754 -0.61%
2012-12-20 0 1.630 1.630 1.640 1.610 1.640 1,440,000 2,341,110 1.6258 73.69 73.69 74.14 72.79 74.14 31,853 73.498 0.62%
2012-12-19 0 1.620 1.620 1.630 1.620 1.650 711,000 1,161,030 1.6330 73.24 73.24 73.69 73.24 74.59 15,727 73.823 0.00%
2012-12-18 0 1.620 1.610 1.630 1.610 1.660 1,110,000 1,814,520 1.6347 73.24 72.79 73.69 72.79 75.05 24,553 73.902 -1.22%
2012-12-17 0 1.640 1.640 1.650 1.600 1.660 1,821,000 2,971,200 1.6316 74.14 74.14 74.59 72.33 75.05 40,280 73.763 2.50%
2012-12-14 0 1.600 1.600 1.610 1.550 1.620 1,522,000 2,417,000 1.5880 72.33 72.33 72.79 70.07 73.24 33,666 71.793 1.91%
2012-12-13 0 1.570 1.560 1.570 1.540 1.570 1,089,000 1,696,530 1.5579 70.98 70.52 70.98 69.62 70.98 24,089 70.429 1.95%
2012-12-12 0 1.540 1.540 1.550 1.520 1.550 1,047,000 1,604,970 1.5329 69.62 69.62 70.07 68.72 70.07 23,160 69.301 0.65%
2012-12-11 0 1.530 1.520 1.530 1.520 1.550 1,122,000 1,726,590 1.5389 69.17 68.72 69.17 68.72 70.07 24,819 69.569 0.00%
2012-12-10 0 1.530 1.520 1.540 1.520 1.550 1,093,000 1,670,800 1.5286 69.17 68.72 69.62 68.72 70.07 24,177 69.107 0.66%
2012-12-07 0 1.520 1.520 1.540 1.500 1.550 1,319,000 2,015,400 1.5280 68.72 68.72 69.62 67.81 70.07 29,176 69.077 -0.65%
2012-12-06 0 1.530 1.520 1.540 1.520 1.550 1,236,000 1,902,690 1.5394 69.17 68.72 69.62 68.72 70.07 27,340 69.593 -0.65%
2012-12-05 0 1.540 1.520 1.540 1.460 1.540 1,725,000 2,620,140 1.5189 69.62 68.72 69.62 66.00 69.62 38,157 68.668 4.05%
2012-12-04 0 1.480 1.460 1.480 1.450 1.490 726,000 1,060,470 1.4607 66.91 66.00 66.91 65.55 67.36 16,059 66.036 0.00%
2012-12-03 0 1.480 1.480 1.490 1.470 1.510 2,073,000 3,101,640 1.4962 66.91 66.91 67.36 66.46 68.26 45,855 67.641 0.00%
2012-11-30 0 1.480 1.480 1.490 1.390 1.490 3,119,000 4,506,490 1.4449 66.91 66.91 67.36 62.84 67.36 68,992 65.319 4.23%
2012-11-29 0 1.420 1.420 1.430 1.380 1.430 9,160,000 12,897,490 1.4080 64.20 64.20 64.65 62.39 64.65 202,618 63.654 -3.40%
2012-11-28 0 1.470 1.470 1.490 1.470 1.500 2,971,000 4,407,410 1.4835 66.46 66.46 67.36 66.46 67.81 65,718 67.065 0.68%
2012-11-27 0 1.460 1.470 1.480 1.450 1.590 5,214,000 7,778,070 1.4918 66.00 66.46 66.91 65.55 71.88 115,333 67.440 -7.01%
2012-11-26 0 1.570 1.570 1.580 1.550 1.600 708,000 1,118,550 1.5799 70.98 70.98 71.43 70.07 72.33 15,661 71.423 -1.87%
2012-11-23 0 1.600 1.590 1.600 1.580 1.600 1,773,000 2,818,710 1.5898 72.33 71.88 72.33 71.43 72.33 39,219 71.872 2.56%
2012-11-22 0 1.560 1.560 1.570 1.530 1.570 2,101,000 3,252,550 1.5481 70.52 70.52 70.98 69.17 70.98 46,474 69.987 1.30%
2012-11-21 0 1.540 1.530 1.550 1.510 1.590 4,041,500 6,246,456 1.5456 69.62 69.17 70.07 68.26 71.88 89,398 69.873 -2.53%
2012-11-20 0 1.580 1.560 1.580 1.560 1.630 2,726,000 4,353,260 1.5969 71.43 70.52 71.43 70.52 73.69 60,299 72.195 -0.63%
2012-11-19 0 1.590 1.590 1.600 1.580 1.660 3,202,000 5,137,830 1.6046 71.88 71.88 72.33 71.43 75.05 70,828 72.540 -3.05%
2012-11-16 0 1.640 1.640 1.650 1.620 1.650 1,239,000 2,026,470 1.6356 74.14 74.14 74.59 73.24 74.59 27,407 73.941 0.00%
2012-11-15 0 1.640 1.630 1.640 1.630 1.680 1,251,000 2,067,090 1.6524 74.14 73.69 74.14 73.69 75.95 27,672 74.700 -1.20%
2012-11-14 0 1.660 1.640 1.660 1.600 1.660 2,217,000 3,603,270 1.6253 75.05 74.14 75.05 72.33 75.05 49,040 73.476 2.47%
2012-11-13 0 1.620 1.620 1.630 1.620 1.650 1,401,000 2,283,540 1.6299 73.24 73.24 73.69 73.24 74.59 30,990 73.686 -1.22%
2012-11-12 0 1.640 1.640 1.660 1.640 1.690 4,093,000 6,779,670 1.6564 74.14 74.14 75.05 74.14 76.40 90,537 74.883 0.00%
2012-11-09 0 1.640 1.650 1.660 1.620 1.690 6,092,000 10,019,420 1.6447 74.14 74.59 75.05 73.24 76.40 134,754 74.353 -2.38%
2012-11-08 0 1.680 1.680 1.690 1.680 1.730 3,765,000 6,405,960 1.7015 75.95 75.95 76.40 75.95 78.21 83,281 76.919 -2.33%
2012-11-07 0 1.720 1.720 1.730 1.700 1.740 2,859,000 4,923,300 1.7220 77.76 77.76 78.21 76.85 78.66 63,241 77.850 -1.71%
2012-11-06 0 1.750 1.740 1.750 1.720 1.770 2,451,000 4,258,920 1.7376 79.11 78.66 79.11 77.76 80.02 54,216 78.555 -0.57%
2012-11-05 0 1.760 1.750 1.760 1.740 1.780 6,438,000 11,290,340 1.7537 79.57 79.11 79.57 78.66 80.47 142,408 79.282 0.57%
2012-11-02 0 1.750 1.730 1.750 1.730 1.760 4,774,000 8,327,950 1.7444 79.11 78.21 79.11 78.21 79.57 105,600 78.863 1.74%
2012-11-01 0 1.720 1.720 1.730 1.680 1.730 2,133,000 3,659,910 1.7159 77.76 77.76 78.21 75.95 78.21 47,182 77.571 0.58%
2012-10-31 0 1.710 1.700 1.710 1.670 1.750 5,046,000 8,603,130 1.7049 77.31 76.85 77.31 75.50 79.11 111,617 77.077 -1.72%
2012-10-30 0 1.740 1.730 1.750 1.730 1.770 4,731,000 8,279,760 1.7501 78.66 78.21 79.11 78.21 80.02 104,649 79.119 0.00%
2012-10-29 0 1.740 1.740 1.750 1.730 1.770 2,267,006 3,948,750 1.7418 78.66 78.66 79.11 78.21 80.02 50,146 78.745 -0.57%
2012-10-26 0 1.750 1.750 1.760 1.750 1.830 5,494,000 9,812,670 1.7861 79.11 79.11 79.57 79.11 82.73 121,527 80.745 -3.31%
2012-10-25 0 1.810 1.800 1.810 1.800 1.900 4,952,000 9,055,340 1.8286 81.83 81.37 81.83 81.37 85.90 109,538 82.669 -3.72%
2012-10-24 0 1.880 1.870 1.880 1.770 1.900 7,917,256 14,771,768 1.8658 84.99 84.54 84.99 80.02 85.90 175,129 84.348 5.03%
2012-10-22 0 1.790 1.790 1.800 1.750 1.840 9,628,000 17,267,380 1.7935 80.92 80.92 81.37 79.11 83.18 212,970 81.079 -1.65%
2012-10-19 0 1.820 1.820 1.830 1.810 1.910 11,802,000 21,904,360 1.8560 82.28 82.28 82.73 81.83 86.35 261,059 83.906 -6.19%
2012-10-18 0 1.940 1.930 1.940 1.790 2.050 15,092,000 29,472,350 1.9528 87.70 87.25 87.70 80.92 92.68 333,833 88.285 -8.49%
2012-10-17 1 2.120 2.080 2.130 2.050 2.140 2,547,000 5,354,820 2.1024 95.84 94.03 96.29 92.68 96.75 56,339 95.046 4.43%
2012-10-16 0 2.030 2.030 2.040 2.010 2.070 3,663,000 7,474,380 2.0405 91.77 91.77 92.22 90.87 93.58 81,025 92.248 -1.46%
2012-10-15 0 2.060 2.050 2.060 1.890 2.080 9,137,000 18,237,460 1.9960 93.13 92.68 93.13 85.44 94.03 202,109 90.236 10.16%
2012-10-12 0 1.870 1.870 1.880 1.810 1.880 1,551,000 2,871,930 1.8517 84.54 84.54 84.99 81.83 84.99 34,308 83.710 2.75%
2012-10-11 0 1.820 1.810 1.820 1.770 1.820 872,000 1,570,740 1.8013 82.28 81.83 82.28 80.02 82.28 19,289 81.434 1.11%
2012-10-10 0 1.800 1.800 1.810 1.790 1.820 1,550,000 2,791,310 1.8008 81.37 81.37 81.83 80.92 82.28 34,286 81.413 0.00%
2012-10-09 0 1.800 1.790 1.800 1.790 1.830 2,019,000 3,658,410 1.8120 81.37 80.92 81.37 80.92 82.73 44,660 81.917 0.56%
2012-10-08 0 1.790 1.790 1.800 1.790 1.830 294,110 531,800 1.8082 80.92 80.92 81.37 80.92 82.73 6,506 81.744 -1.10%
2012-10-05 0 1.810 1.810 1.820 1.800 1.830 1,062,000 1,931,850 1.8191 81.83 81.83 82.28 81.37 82.73 23,491 82.237 1.12%
2012-10-04 0 1.790 1.790 1.800 1.760 1.800 744,000 1,322,010 1.7769 80.92 80.92 81.37 79.57 81.37 16,457 80.330 -0.56%
2012-10-03 0 1.800 1.780 1.800 1.780 1.810 499,000 898,530 1.8007 81.37 80.47 81.37 80.47 81.83 11,038 81.405 -0.55%
2012-09-28 0 1.810 1.780 1.820 1.750 1.820 711,000 1,265,340 1.7797 81.83 80.47 82.28 79.11 82.28 15,727 80.455 2.84%
2012-09-27 0 1.760 1.760 1.770 1.720 1.810 978,000 1,727,910 1.7668 79.57 79.57 80.02 77.76 81.83 21,633 79.873 -2.22%
2012-09-26 0 1.800 1.790 1.800 1.780 1.820 768,000 1,382,550 1.8002 81.37 80.92 81.37 80.47 82.28 16,988 81.384 -1.10%
2012-09-25 0 1.820 1.810 1.820 1.790 1.820 489,000 884,040 1.8079 82.28 81.83 82.28 80.92 82.28 10,817 81.730 0.55%
2012-09-24 0 1.810 1.800 1.810 1.790 1.820 593,000 1,067,660 1.8004 81.83 81.37 81.83 80.92 82.28 13,117 81.395 0.56%
2012-09-21 0 1.800 1.790 1.830 1.790 1.840 846,000 1,534,650 1.8140 81.37 80.92 82.73 80.92 83.18 18,713 82.008 -0.55%
2012-09-20 0 1.810 1.800 1.810 1.800 1.860 2,875,454 5,257,741 1.8285 81.83 81.37 81.83 81.37 84.09 63,605 82.663 1.69%
2012-09-19 0 1.780 1.780 1.790 1.730 1.840 1,308,000 2,359,080 1.8036 80.47 80.47 80.92 78.21 83.18 28,933 81.537 1.71%
2012-09-18 0 1.750 1.750 1.780 1.750 1.800 1,020,000 1,817,130 1.7815 79.11 79.11 80.47 79.11 81.37 22,562 80.538 -1.13%
2012-09-17 0 1.770 1.760 1.770 1.760 1.830 864,003 1,549,175 1.7930 80.02 79.57 80.02 79.57 82.73 19,112 81.059 0.57%
2012-09-14 0 1.760 1.760 1.770 1.720 1.770 1,593,000 2,774,340 1.7416 79.57 79.57 80.02 77.76 80.02 35,237 78.734 3.53%
2012-09-13 0 1.700 1.710 1.720 1.670 1.720 753,000 1,273,470 1.6912 76.85 77.31 77.76 75.50 77.76 16,656 76.456 0.00%
2012-09-12 0 1.700 1.690 1.700 1.670 1.750 582,000 989,910 1.7009 76.85 76.40 76.85 75.50 79.11 12,874 76.894 -0.58%
2012-09-11 0 1.710 1.690 1.710 1.680 1.730 642,000 1,093,920 1.7039 77.31 76.40 77.31 75.95 78.21 14,201 77.031 -1.16%
2012-09-10 0 1.730 1.720 1.730 1.710 1.740 378,000 651,480 1.7235 78.21 77.76 78.21 77.31 78.66 8,361 77.916 0.58%
2012-09-07 0 1.720 1.720 1.740 1.700 1.750 1,170,000 2,014,560 1.7218 77.76 77.76 78.66 76.85 79.11 25,880 77.842 1.18%
2012-09-06 0 1.700 1.700 1.710 1.650 1.700 189,000 315,750 1.6706 76.85 76.85 77.31 74.59 76.85 4,181 75.526 2.41%
2012-09-05 0 1.660 1.660 1.680 1.650 1.700 636,000 1,066,350 1.6767 75.05 75.05 75.95 74.59 76.85 14,068 75.798 -1.78%
2012-09-04 0 1.690 1.680 1.710 1.680 1.710 168,000 284,010 1.6905 76.40 75.95 77.31 75.95 77.31 3,716 76.426 -1.17%
2012-09-03 0 1.710 1.710 1.720 1.680 1.720 837,000 1,422,000 1.6989 77.31 77.31 77.76 75.95 77.76 18,514 76.805 0.59%
2012-08-31 0 1.700 1.700 1.710 1.670 1.740 966,000 1,631,520 1.6889 76.85 76.85 77.31 75.50 78.66 21,368 76.354 -0.58%
2012-08-30 0 1.710 1.680 1.710 1.640 1.730 690,000 1,169,790 1.6953 77.31 75.95 77.31 74.14 78.21 15,263 76.644 2.40%
2012-08-29 0 1.670 1.670 1.690 1.670 1.730 6,912,000 11,804,130 1.7078 75.50 75.50 76.40 75.50 78.21 152,893 77.205 -2.34%
2012-08-28 0 1.710 1.700 1.710 1.690 1.770 3,594,000 6,157,080 1.7132 77.31 76.85 77.31 76.40 80.02 79,499 77.449 -2.84%
2012-08-27 0 1.760 1.760 1.780 1.750 1.830 738,000 1,314,990 1.7818 79.57 79.57 80.47 79.11 82.73 16,324 80.553 -1.68%
2012-08-24 0 1.790 1.790 1.800 1.770 1.810 495,000 888,360 1.7947 80.92 80.92 81.37 80.02 81.83 10,949 81.134 0.00%
2012-08-23 0 1.790 1.800 1.810 1.770 1.870 1,780,000 3,225,390 1.8120 80.92 81.37 81.83 80.02 84.54 39,373 81.918 -2.72%
2012-08-22 0 1.840 1.840 1.850 1.820 1.860 1,221,000 2,254,440 1.8464 83.18 83.18 83.64 82.28 84.09 27,008 83.472 0.00%
2012-08-21 0 1.840 1.820 1.840 1.810 1.840 600,000 1,094,520 1.8242 83.18 82.28 83.18 81.83 83.18 13,272 82.469 1.66%
2012-08-20 0 1.810 1.800 1.820 1.790 1.820 456,000 822,630 1.8040 81.83 81.37 82.28 80.92 82.28 10,087 81.556 0.56%
2012-08-17 0 1.800 1.790 1.800 1.760 1.810 864,000 1,555,170 1.8000 81.37 80.92 81.37 79.57 81.83 19,112 81.373 1.12%
2012-08-16 0 1.780 1.770 1.800 1.760 1.810 795,483 1,421,273 1.7867 80.47 80.02 81.37 79.57 81.83 17,596 80.773 -1.66%
2012-08-15 0 1.810 1.800 1.810 1.740 1.810 1,695,000 3,011,580 1.7767 81.83 81.37 81.83 78.66 81.83 37,493 80.323 0.56%
2012-08-14 0 1.800 1.780 1.810 1.740 1.810 1,050,000 1,858,560 1.7701 81.37 80.47 81.83 78.66 81.83 23,226 80.021 0.56%
2012-08-13 0 1.790 1.790 1.800 1.770 1.840 864,000 1,550,010 1.7940 80.92 80.92 81.37 80.02 83.18 19,112 81.103 -0.56%
2012-08-10 0 1.800 1.800 1.810 1.770 1.830 1,374,000 2,464,590 1.7937 81.37 81.37 81.83 80.02 82.73 30,393 81.091 -1.64%
2012-08-09 0 1.830 1.820 1.830 1.810 1.850 1,197,000 2,188,710 1.8285 82.73 82.28 82.73 81.83 83.64 26,478 82.663 1.67%
2012-08-08 0 1.800 1.790 1.800 1.780 1.850 2,610,000 4,748,550 1.8194 81.37 80.92 81.37 80.47 83.64 57,733 82.250 -2.70%
2012-08-07 0 1.850 1.840 1.850 1.830 1.890 2,393,800 4,463,030 1.8644 83.64 83.18 83.64 82.73 85.44 52,951 84.287 1.65%
2012-08-06 0 1.820 1.820 1.830 1.790 1.830 2,874,000 5,191,410 1.8063 82.28 82.28 82.73 80.92 82.73 63,573 81.661 4.00%
2012-08-03 0 1.750 1.740 1.750 1.690 1.760 1,203,000 2,084,100 1.7324 79.11 78.66 79.11 76.40 79.57 26,610 78.320 1.16%
2012-08-02 0 1.730 1.720 1.730 1.700 1.770 1,944,000 3,360,090 1.7284 78.21 77.76 78.21 76.85 80.02 43,001 78.140 -1.70%
2012-08-01 0 1.760 1.770 1.780 1.670 1.800 2,244,000 3,973,383 1.7707 79.57 80.02 80.47 75.50 81.37 49,637 80.049 1.15%
2012-07-31 0 1.740 1.740 1.750 1.700 1.790 3,227,000 5,632,630 1.7455 78.66 78.66 79.11 76.85 80.92 71,381 78.910 -4.40%
2012-07-30 0 1.820 1.820 1.840 1.640 1.840 4,242,000 7,405,930 1.7459 82.28 82.28 83.18 74.14 83.18 93,833 78.927 9.64%
2012-07-27 0 1.660 1.660 1.670 1.620 1.670 729,000 1,201,440 1.6481 75.05 75.05 75.50 73.24 75.50 16,125 74.506 3.11%
2012-07-26 0 1.610 1.610 1.620 1.550 1.670 2,031,000 3,279,990 1.6150 72.79 72.79 73.24 70.07 75.50 44,925 73.010 -3.01%
2012-07-25 0 1.660 1.660 1.670 1.620 1.740 2,439,000 4,098,090 1.6802 75.05 75.05 75.50 73.24 78.66 53,950 75.960 1.22%
2012-07-24 0 1.640 1.640 1.650 1.640 1.680 1,791,000 2,965,005 1.6555 74.14 74.14 74.59 74.14 75.95 39,617 74.842 -1.80%
2012-07-23 0 1.670 1.670 1.680 1.590 1.750 2,319,000 3,862,980 1.6658 75.50 75.50 75.95 71.88 79.11 51,296 75.308 3.09%
2012-07-20 0 1.620 1.620 1.640 1.550 1.620 678,000 1,077,930 1.5899 73.24 73.24 74.14 70.07 73.24 14,997 71.875 2.53%
2012-07-19 0 1.580 1.580 1.590 1.580 1.630 1,097,000 1,766,070 1.6099 71.43 71.43 71.88 71.43 73.69 24,266 72.781 0.64%
2012-07-18 0 1.570 1.560 1.580 1.540 1.640 2,157,000 3,406,080 1.5791 70.98 70.52 71.43 69.62 74.14 47,713 71.387 -4.27%
2012-07-17 0 1.640 1.630 1.640 1.630 1.710 1,254,000 2,103,660 1.6776 74.14 73.69 74.14 73.69 77.31 27,738 75.839 -3.53%
2012-07-16 0 1.700 1.700 1.710 1.700 1.740 1,662,000 2,854,170 1.7173 76.85 76.85 77.31 76.85 78.66 36,763 77.637 -1.73%
2012-07-13 0 1.730 1.720 1.730 1.690 1.770 2,151,000 3,738,555 1.7381 78.21 77.76 78.21 76.40 80.02 47,580 78.574 0.00%
2012-07-12 0 1.730 1.730 1.740 1.700 1.760 2,085,550 3,599,680 1.7260 78.21 78.21 78.66 76.85 79.57 46,132 78.030 -1.70%
2012-07-11 0 1.760 1.750 1.770 1.750 1.810 1,536,000 2,715,990 1.7682 79.57 79.11 80.02 79.11 81.83 33,976 79.938 -1.68%
2012-07-10 0 1.790 1.780 1.790 1.740 1.810 2,136,000 3,836,130 1.7959 80.92 80.47 80.92 78.66 81.83 47,248 81.191 0.56%
2012-07-09 0 1.780 1.770 1.780 1.750 1.850 3,615,000 6,522,120 1.8042 80.47 80.02 80.47 79.11 83.64 79,963 81.564 -4.30%
2012-07-06 0 1.860 1.840 1.860 1.780 1.860 5,391,000 9,750,750 1.8087 84.09 83.18 84.09 80.47 84.09 119,248 81.768 3.33%
2012-07-05 0 1.800 1.800 1.810 1.760 1.820 1,740,000 3,131,160 1.7995 81.37 81.37 81.83 79.57 82.28 38,489 81.353 0.00%
2012-07-04 0 1.800 1.800 1.810 1.740 1.820 3,078,000 5,479,707 1.7803 81.37 81.37 81.83 78.66 82.28 68,085 80.483 0.00%
2012-07-03 0 1.800 1.800 1.810 1.740 1.830 2,764,500 4,950,495 1.7907 81.37 81.37 81.83 78.66 82.73 61,150 80.956 4.05%
2012-06-29 0 1.730 1.740 1.760 1.660 1.780 8,488,491 14,552,689 1.7144 78.21 78.66 79.57 75.05 80.47 187,764 77.505 0.00%
2012-06-28 0 1.730 1.720 1.730 1.720 1.830 960,000 1,685,910 1.7562 78.21 77.76 78.21 77.76 82.73 21,235 79.393 -3.35%
2012-06-27 0 1.790 1.780 1.790 1.780 1.850 588,000 1,057,170 1.7979 80.92 80.47 80.92 80.47 83.64 13,006 81.280 -0.56%
2012-06-26 0 1.800 1.790 1.800 1.740 1.870 1,215,000 2,200,290 1.8109 81.37 80.92 81.37 78.66 84.54 26,876 81.869 -2.17%
2012-06-25 0 1.840 1.840 1.870 1.840 1.910 958,208 1,800,501 1.8790 83.18 83.18 84.54 83.18 86.35 21,195 84.948 -1.60%
2012-06-22 0 1.870 1.870 1.890 1.800 1.890 1,314,000 2,431,890 1.8508 84.54 84.54 85.44 81.37 85.44 29,066 83.669 0.00%
2012-06-21 0 1.870 1.870 1.890 1.850 1.970 2,774,634 5,281,044 1.9033 84.54 84.54 85.44 83.64 89.06 61,375 86.046 -2.09%
2012-06-20 0 1.910 1.910 1.920 1.750 1.930 3,843,000 7,176,180 1.8673 86.35 86.35 86.80 79.11 87.25 85,007 84.419 10.40%
2012-06-19 0 1.730 1.730 1.740 1.680 1.740 2,052,000 3,489,393 1.7005 78.21 78.21 78.66 75.95 78.66 45,390 76.876 4.22%
2012-06-18 0 1.660 1.650 1.670 1.590 1.680 1,763,000 2,908,890 1.6500 75.05 74.59 75.50 71.88 75.95 38,997 74.592 5.73%
2012-06-15 0 1.570 1.560 1.580 1.550 1.600 2,520,200 3,960,334 1.5714 70.98 70.52 71.43 70.07 72.33 55,747 71.042 0.64%
2012-06-14 0 1.560 1.560 1.570 1.540 1.600 952,203 1,498,679 1.5739 70.52 70.52 70.98 69.62 72.33 21,063 71.153 -1.27%
2012-06-13 0 1.580 1.570 1.590 1.560 1.600 1,064,700 1,683,500 1.5812 71.43 70.98 71.88 70.52 72.33 23,551 71.483 0.64%
2012-06-12 0 1.570 1.570 1.590 1.550 1.600 906,000 1,426,590 1.5746 70.98 70.98 71.88 70.07 72.33 20,041 71.185 -1.87%
2012-06-11 0 1.600 1.590 1.600 1.550 1.620 3,927,660 6,221,188 1.5839 72.33 71.88 72.33 70.07 73.24 86,879 71.607 2.56%
2012-06-08 0 1.560 1.560 1.570 1.530 1.620 2,336,500 3,684,432 1.5769 70.52 70.52 70.98 69.17 73.24 51,683 71.289 -2.50%
2012-06-07 0 1.600 1.590 1.600 1.570 1.620 1,969,100 3,141,030 1.5952 72.33 71.88 72.33 70.98 73.24 43,556 72.114 3.23%
2012-06-06 0 1.550 1.550 1.570 1.480 1.560 3,284,000 5,032,090 1.5323 70.07 70.07 70.98 66.91 70.52 72,642 69.273 0.65%
2012-06-05 0 1.540 1.530 1.540 1.510 1.560 1,840,000 2,823,080 1.5343 69.62 69.17 69.62 68.26 70.52 40,701 69.362 1.32%
2012-06-04 0 1.520 1.520 1.530 1.500 1.560 2,225,000 3,394,730 1.5257 68.72 68.72 69.17 67.81 70.52 49,217 68.975 -5.00%
2012-06-01 0 1.600 1.580 1.600 1.530 1.630 2,193,000 3,488,187 1.5906 72.33 71.43 72.33 69.17 73.69 48,509 71.908 0.63%
2012-05-31 0 1.590 1.570 1.600 1.530 1.590 2,995,000 4,650,740 1.5528 71.88 70.98 72.33 69.17 71.88 66,249 70.201 -1.24%
2012-05-30 0 1.610 1.600 1.630 1.600 1.670 2,332,000 3,839,550 1.6465 72.79 72.33 73.69 72.33 75.50 51,584 74.434 -3.59%
2012-05-29 0 1.670 1.660 1.670 1.620 1.680 3,804,000 6,282,180 1.6515 75.50 75.05 75.50 73.24 75.95 84,144 74.660 -1.76%
2012-05-28 0 1.700 1.700 1.710 1.670 1.760 2,275,000 3,904,650 1.7163 76.85 76.85 77.31 75.50 79.57 50,323 77.592 -5.03%
2012-05-25 0 1.790 1.760 1.790 1.690 1.790 1,215,000 2,130,060 1.7531 80.92 79.57 80.92 76.40 80.92 26,876 79.256 5.29%
2012-05-24 0 1.700 1.700 1.710 1.630 1.720 2,810,506 4,722,064 1.6801 76.85 76.85 77.31 73.69 77.76 62,168 75.956 0.59%
2012-05-23 0 1.690 1.690 1.710 1.660 1.780 1,983,000 3,406,860 1.7180 76.40 76.40 77.31 75.05 80.47 43,864 77.669 -4.52%
2012-05-22 0 1.770 1.770 1.780 1.760 1.860 3,132,000 5,628,390 1.7971 80.02 80.02 80.47 79.57 84.09 69,279 81.242 -1.67%
2012-05-21 0 1.800 1.790 1.800 1.770 1.800 1,058,000 1,892,560 1.7888 81.37 80.92 81.37 80.02 81.37 23,403 80.869 1.12%
2012-05-18 0 1.780 1.780 1.790 1.730 1.800 2,420,000 4,260,030 1.7603 80.47 80.47 80.92 78.21 81.37 53,530 79.582 0.00%
2012-05-17 0 1.780 1.780 1.800 1.720 1.800 3,338,814 5,955,098 1.7836 80.47 80.47 81.37 77.76 81.37 73,854 80.633 0.00%
2012-05-16 0 1.780 1.780 1.790 1.670 1.800 3,685,584 6,371,386 1.7287 80.47 80.47 80.92 75.50 81.37 81,525 78.153 1.14%
2012-05-15 0 1.760 1.760 1.790 1.640 1.800 3,533,000 6,055,590 1.7140 79.57 79.57 80.92 74.14 81.37 78,150 77.487 1.73%
2012-05-14 0 1.730 1.730 1.750 1.720 2.000 6,152,000 11,210,547 1.8223 78.21 78.21 79.11 77.76 90.42 136,082 82.381 -13.07%
2012-05-11 0 1.990 1.990 2.000 1.960 2.070 2,549,000 5,102,910 2.0019 89.96 89.96 90.42 88.61 93.58 56,384 90.503 -3.40%
2012-05-10 0 2.060 2.060 2.090 2.030 2.100 2,142,000 4,417,095 2.0621 93.13 93.13 94.49 91.77 94.94 47,381 93.225 -2.83%
2012-05-09 0 2.120 2.120 2.140 2.070 2.220 2,312,000 4,901,590 2.1201 95.84 95.84 96.75 93.58 100.4 51,141 95.844 -5.78%
2012-05-08 0 2.250 2.220 2.250 2.200 2.290 705,000 1,569,810 2.2267 101.7 100.4 101.7 99.46 103.5 15,595 100.66 0.90%
2012-05-07 0 2.230 2.230 2.250 2.200 2.270 1,239,000 2,763,090 2.2301 100.8 100.8 101.7 99.46 102.6 27,407 100.82 -4.29%
2012-05-04 0 2.330 2.320 2.330 2.240 2.340 1,154,000 2,650,840 2.2971 105.3 104.9 105.3 101.3 105.8 25,526 103.85 2.19%
2012-05-03 0 2.280 2.270 2.300 2.250 2.300 596,623 1,352,463 2.2669 103.1 102.6 104.0 101.7 104.0 13,197 102.48 0.44%
2012-05-02 0 2.270 2.270 2.300 2.230 2.330 1,650,000 3,782,190 2.2922 102.6 102.6 104.0 100.8 105.3 36,498 103.63 0.00%
2012-04-30 0 2.270 2.270 2.290 2.260 2.390 1,407,000 3,268,440 2.3230 102.6 102.6 103.5 102.2 108.0 31,123 105.02 -2.99%
2012-04-27 0 2.340 2.340 2.350 2.340 2.400 1,521,000 3,581,370 2.3546 105.8 105.8 106.2 105.8 108.5 33,644 106.45 -0.85%
2012-04-26 0 2.360 2.360 2.370 2.330 2.380 1,206,000 2,841,240 2.3559 106.7 106.7 107.1 105.3 107.6 26,677 106.51 0.43%
2012-04-25 0 2.350 2.340 2.350 2.260 2.350 1,104,000 2,549,220 2.3091 106.2 105.8 106.2 102.2 106.2 24,420 104.39 3.07%
2012-04-24 0 2.280 2.270 2.280 2.240 2.320 825,000 1,867,260 2.2633 103.1 102.6 103.1 101.3 104.9 18,249 102.32 0.44%
2012-04-23 0 2.270 2.250 2.270 2.250 2.330 1,731,326 3,948,927 2.2809 102.6 101.7 102.6 101.7 105.3 38,297 103.11 -3.40%
2012-04-20 0 2.350 2.350 2.360 2.320 2.360 1,014,000 2,375,040 2.3422 106.2 106.2 106.7 104.9 106.7 22,430 105.89 -2.08%
2012-04-19 0 2.400 2.380 2.400 2.360 2.430 654,000 1,566,480 2.3952 108.5 107.6 108.5 106.7 109.9 14,466 108.28 -1.64%
2012-04-18 0 2.440 2.430 2.450 2.400 2.460 615,000 1,492,290 2.4265 110.3 109.9 110.8 108.5 111.2 13,604 109.70 2.09%
2012-04-17 0 2.390 2.380 2.400 2.360 2.410 315,000 752,250 2.3881 108.0 107.6 108.5 106.7 109.0 6,968 107.96 -0.83%
2012-04-16 0 2.410 2.410 2.440 2.340 2.410 339,000 806,040 2.3777 109.0 109.0 110.3 105.8 109.0 7,499 107.49 -0.41%
2012-04-13 0 2.420 2.420 2.440 2.400 2.500 896,371 2,184,286 2.4368 109.4 109.4 110.3 108.5 113.0 19,828 110.16 -2.02%
2012-04-12 0 2.470 2.450 2.480 2.380 2.480 962,705 2,350,542 2.4416 111.7 110.8 112.1 107.6 112.1 21,295 110.38 4.66%
2012-04-11 0 2.360 2.360 2.370 2.360 2.400 1,022,320 2,431,818 2.3787 106.7 106.7 107.1 106.7 108.5 22,614 107.54 -3.67%
2012-04-10 0 2.450 2.450 2.460 2.400 2.490 1,372,000 3,326,830 2.4248 110.8 110.8 111.2 108.5 112.6 30,348 109.62 -1.61%
2012-04-05 0 2.490 2.470 2.490 2.440 2.540 914,000 2,273,870 2.4878 112.6 111.7 112.6 110.3 114.8 20,218 112.47 -1.19%
2012-04-03 0 2.520 2.530 2.540 2.450 2.570 1,286,930 3,244,059 2.5208 113.9 114.4 114.8 110.8 116.2 28,467 113.96 2.44%
2012-04-02 0 2.460 2.450 2.460 2.410 2.530 717,000 1,760,040 2.4547 111.2 110.8 111.2 109.0 114.4 15,860 110.97 1.65%
2012-03-30 0 2.420 2.420 2.430 2.380 2.450 1,479,000 3,585,900 2.4245 109.4 109.4 109.9 107.6 110.8 32,715 109.61 -0.41%
2012-03-29 0 2.430 2.440 2.450 2.420 2.520 924,000 2,265,390 2.4517 109.9 110.3 110.8 109.4 113.9 20,439 110.84 -3.57%
2012-03-28 0 2.520 2.520 2.540 2.510 2.620 2,115,000 5,404,860 2.5555 113.9 113.9 114.8 113.5 118.4 46,784 115.53 -4.55%
2012-03-27 0 2.640 2.620 2.640 2.470 2.650 2,386,000 6,162,430 2.5827 119.3 118.4 119.3 111.7 119.8 52,778 116.76 7.76%
2012-03-26 0 2.450 2.440 2.450 2.390 2.520 1,519,450 3,725,970 2.4522 110.8 110.3 110.8 108.0 113.9 33,610 110.86 2.51%
2012-03-23 0 2.390 2.380 2.390 2.340 2.480 3,462,937 8,315,290 2.4012 108.0 107.6 108.0 105.8 112.1 76,600 108.56 -5.16%
2012-03-22 0 2.520 2.510 2.520 2.480 2.640 1,956,000 4,976,220 2.5441 113.9 113.5 113.9 112.1 119.3 43,266 115.01 -3.08%
2012-03-21 0 2.600 2.600 2.610 2.500 2.680 2,163,000 5,615,010 2.5959 117.5 117.5 118.0 113.0 121.2 47,845 117.36 2.36%
2012-03-20 0 2.540 2.540 2.570 2.450 2.700 5,882,000 14,999,690 2.5501 114.8 114.8 116.2 110.8 122.1 130,109 115.29 -5.93%
2012-03-19 0 2.700 2.690 2.700 2.690 2.910 4,848,814 13,369,330 2.7572 122.1 121.6 122.1 121.6 131.6 107,255 124.65 -5.59%
2012-03-16 0 2.860 2.830 2.860 2.820 2.940 3,413,000 9,752,210 2.8574 129.3 127.9 129.3 127.5 132.9 75,495 129.18 -2.05%
2012-03-15 0 2.920 2.910 2.920 2.870 3.000 4,661,252 13,590,520 2.9156 132.0 131.6 132.0 129.7 135.6 103,106 131.81 -3.63%
2012-03-14 0 3.030 3.020 3.030 2.990 3.200 3,585,130 11,062,498 3.0857 137.0 136.5 137.0 135.2 144.7 79,303 139.50 -2.88%
2012-03-13 0 3.120 3.120 3.130 3.050 3.260 2,797,000 8,754,330 3.1299 141.0 141.0 141.5 137.9 147.4 61,869 141.50 -2.80%
2012-03-12 0 3.210 3.190 3.220 3.190 3.270 1,404,000 4,516,680 3.2170 145.1 144.2 145.6 144.2 147.8 31,056 145.44 0.94%
2012-03-09 0 3.180 3.180 3.190 3.150 3.250 2,910,000 9,303,255 3.1970 143.8 143.8 144.2 142.4 146.9 64,369 144.53 1.60%
2012-03-08 0 3.130 3.120 3.150 3.080 3.200 1,630,000 5,123,220 3.1431 141.5 141.0 142.4 139.2 144.7 36,055 142.09 1.62%
2012-03-07 0 3.080 3.080 3.090 2.960 3.140 3,666,900 11,236,893 3.0644 139.2 139.2 139.7 133.8 142.0 81,111 138.54 -3.75%
2012-03-06 0 3.200 3.190 3.200 3.150 3.390 11,560,000 37,751,630 3.2657 144.7 144.2 144.7 142.4 153.3 255,706 147.64 2.24%
2012-03-05 0 3.130 3.130 3.140 2.950 3.150 6,061,702 18,583,583 3.0657 141.5 141.5 142.0 133.4 142.4 134,084 138.60 4.33%
2012-03-02 0 3.000 2.990 3.000 2.950 3.020 1,476,000 4,403,820 2.9836 135.6 135.2 135.6 133.4 136.5 32,649 134.88 2.39%
2012-03-01 0 2.930 2.910 2.940 2.900 3.040 2,808,000 8,392,470 2.9888 132.5 131.6 132.9 131.1 137.4 62,113 135.12 -2.66%
2012-02-29 0 3.010 3.000 3.030 2.990 3.080 1,839,000 5,532,750 3.0086 136.1 135.6 137.0 135.2 139.2 40,678 136.01 -1.63%
2012-02-28 0 3.060 3.040 3.060 3.020 3.060 1,611,000 4,898,190 3.0405 138.3 137.4 138.3 136.5 138.3 35,635 137.45 1.32%
2012-02-27 0 3.020 3.010 3.020 3.000 3.080 2,055,000 6,268,440 3.0503 136.5 136.1 136.5 135.6 139.2 45,456 137.90 0.67%
2012-02-24 0 3.000 2.970 3.000 2.910 3.050 3,453,000 10,312,530 2.9865 135.6 134.3 135.6 131.6 137.9 76,380 135.02 0.33%
2012-02-23 0 2.990 2.990 3.000 2.890 3.150 5,941,000 17,949,610 3.0213 135.2 135.2 135.6 130.7 142.4 131,414 136.59 -4.17%
2012-02-22 0 3.120 3.100 3.120 2.990 3.120 7,006,000 21,520,580 3.0717 141.0 140.1 141.0 135.2 141.0 154,972 138.87 5.41%
2012-02-21 0 2.960 2.940 2.960 2.860 2.990 2,070,000 6,080,580 2.9375 133.8 132.9 133.8 129.3 135.2 45,788 132.80 1.02%
2012-02-20 0 2.930 2.920 2.940 2.830 2.990 5,687,000 16,500,815 2.9015 132.5 132.0 132.9 127.9 135.2 125,796 131.17 4.64%
2012-02-17 0 2.800 2.780 2.800 2.750 2.850 1,542,000 4,299,180 2.7881 126.6 125.7 126.6 124.3 128.8 34,109 126.04 0.36%
2012-02-16 0 2.790 2.770 2.790 2.730 2.830 2,519,904 7,002,491 2.7789 126.1 125.2 126.1 123.4 127.9 55,740 125.63 1.45%
2012-02-15 0 2.750 2.720 2.750 2.660 2.750 2,287,000 6,205,790 2.7135 124.3 123.0 124.3 120.3 124.3 50,588 122.67 3.38%
2012-02-14 0 2.660 2.640 2.670 2.620 2.800 3,185,000 8,617,140 2.7055 120.3 119.3 120.7 118.4 126.6 70,452 122.31 -2.56%
2012-02-13 0 2.730 2.730 2.750 2.650 2.880 4,660,000 12,931,900 2.7751 123.4 123.4 124.3 119.8 130.2 103,079 125.46 0.00%
2012-02-10 0 2.730 2.710 2.730 2.610 2.850 4,395,000 12,058,530 2.7437 123.4 122.5 123.4 118.0 128.8 97,217 124.04 0.00%
2012-02-09 0 2.730 2.730 2.740 2.590 2.770 3,885,984 10,489,580 2.6993 123.4 123.4 123.9 117.1 125.2 85,958 122.03 4.20%
2012-02-08 0 2.620 2.600 2.620 2.540 2.670 4,837,115 12,663,491 2.6180 118.4 117.5 118.4 114.8 120.7 106,996 118.35 1.95%
2012-02-07 0 2.570 2.550 2.570 2.370 2.650 14,190,818 35,581,643 2.5074 116.2 115.3 116.2 107.1 119.8 313,899 113.35 10.30%
2012-02-06 0 2.330 2.330 2.340 2.270 2.350 6,462,000 14,948,160 2.3132 105.3 105.3 105.8 102.6 106.2 142,939 104.58 4.02%
2012-02-03 0 2.240 2.230 2.240 2.220 2.320 2,956,000 6,713,515 2.2711 101.3 100.8 101.3 100.4 104.9 65,386 102.67 -0.44%
2012-02-02 0 2.250 2.230 2.260 2.160 2.260 1,757,410 3,892,179 2.2147 101.7 100.8 102.2 97.65 102.2 38,874 100.12 3.21%
2012-02-01 0 2.180 2.180 2.190 2.180 2.240 926,410 2,036,571 2.1983 98.55 98.55 99.01 98.55 101.3 20,492 99.383 -0.91%
2012-01-31 0 2.200 2.190 2.210 2.150 2.230 1,401,000 3,063,120 2.1864 99.46 99.01 99.91 97.20 100.8 30,990 98.842 2.33%
2012-01-30 0 2.150 2.150 2.160 2.110 2.310 2,663,000 5,868,430 2.2037 97.20 97.20 97.65 95.39 104.4 58,905 99.625 -6.52%
2012-01-27 0 2.300 2.300 2.310 2.250 2.340 2,661,000 6,095,790 2.2908 104.0 104.0 104.4 101.7 105.8 58,861 103.56 2.68%
2012-01-26 0 2.240 2.220 2.240 2.220 2.270 1,115,500 2,492,810 2.2347 101.3 100.4 101.3 100.4 102.6 24,675 101.03 2.28%
2012-01-20 0 2.190 2.180 2.190 2.160 2.210 678,000 1,476,310 2.1774 99.01 98.55 99.01 97.65 99.91 14,997 98.439 -0.90%
2012-01-19 0 2.210 2.190 2.210 2.130 2.260 1,953,000 4,288,770 2.1960 99.91 99.01 99.91 96.29 102.2 43,200 99.277 0.45%
2012-01-18 0 2.200 2.190 2.200 2.190 2.240 744,000 1,645,440 2.2116 99.46 99.01 99.46 99.01 101.3 16,457 99.983 -1.35%
2012-01-17 0 2.230 2.240 2.250 2.200 2.260 894,000 1,990,320 2.2263 100.8 101.3 101.7 99.46 102.2 19,775 100.65 2.76%
2012-01-16 0 2.170 2.170 2.180 2.160 2.280 1,249,000 2,765,210 2.2139 98.10 98.10 98.55 97.65 103.1 27,628 100.09 -5.24%
2012-01-13 0 2.290 2.270 2.290 2.210 2.330 1,852,315 4,215,671 2.2759 103.5 102.6 103.5 99.91 105.3 40,973 102.89 0.44%
2012-01-12 0 2.280 2.280 2.290 2.200 2.300 2,079,000 4,686,255 2.2541 103.1 103.1 103.5 99.46 104.0 45,987 101.90 3.64%
2012-01-11 0 2.200 2.190 2.210 2.140 2.210 1,806,000 3,947,973 2.1860 99.46 99.01 99.91 96.75 99.91 39,949 98.827 1.85%
2012-01-10 0 2.160 2.130 2.190 2.100 2.200 1,878,666 4,035,733 2.1482 97.65 96.29 99.01 94.94 99.46 41,556 97.116 0.47%
2012-01-09 0 2.150 2.130 2.150 2.090 2.180 1,583,129 3,351,507 2.1170 97.20 96.29 97.20 94.49 98.55 35,019 95.706 -1.38%
2012-01-06 0 2.180 2.180 2.190 2.070 2.190 4,191,000 8,998,110 2.1470 98.55 98.55 99.01 93.58 99.01 92,704 97.062 3.32%
2012-01-05 0 2.110 2.100 2.120 2.060 2.190 2,520,000 5,355,630 2.1253 95.39 94.94 95.84 93.13 99.01 55,742 96.079 -2.76%
2012-01-04 0 2.170 2.160 2.180 2.100 2.290 1,998,053 4,443,348 2.2238 98.10 97.65 98.55 94.94 103.5 44,197 100.54 -2.69%
2012-01-03 0 2.230 2.230 2.240 2.050 2.240 2,740,615 5,940,443 2.1676 100.8 100.8 101.3 92.68 101.3 60,622 97.991 8.78%
2011-12-30 0 2.050 2.050 2.060 1.940 2.060 3,133,000 6,272,240 2.0020 92.68 92.68 93.13 87.70 93.13 69,302 90.506 2.50%
2011-12-29 0 2.000 1.970 2.000 1.930 2.000 2,816,450 5,544,716 1.9687 90.42 89.06 90.42 87.25 90.42 62,300 89.001 1.52%
2011-12-28 0 1.970 1.980 1.990 1.860 1.980 4,272,000 8,242,650 1.9295 89.06 89.51 89.96 84.09 89.51 94,496 87.227 5.91%
2011-12-23 0 1.860 1.860 1.880 1.810 1.920 3,131,232 5,831,599 1.8624 84.09 84.09 84.99 81.83 86.80 69,262 84.196 -2.11%
2011-12-22 0 1.900 1.900 1.910 1.850 1.980 1,474,152 2,795,650 1.8964 85.90 85.90 86.35 83.64 89.51 32,608 85.735 -1.55%
2011-12-21 0 1.930 1.930 1.960 1.910 1.970 1,565,000 3,023,700 1.9321 87.25 87.25 88.61 86.35 89.06 34,618 87.346 1.05%
2011-12-20 0 1.910 1.890 1.910 1.890 1.950 825,792 1,574,378 1.9065 86.35 85.44 86.35 85.44 88.16 18,266 86.190 0.00%
2011-12-19 0 1.910 1.910 1.940 1.910 2.040 2,232,000 4,386,280 1.9652 86.35 86.35 87.70 86.35 92.22 49,372 88.842 -6.37%
2011-12-16 0 2.040 2.040 2.060 2.030 2.080 1,487,837 3,049,174 2.0494 92.22 92.22 93.13 91.77 94.03 32,911 92.650 -0.49%
2011-12-15 0 2.050 2.050 2.060 2.040 2.120 1,340,000 2,755,260 2.0562 92.68 92.68 93.13 92.22 95.84 29,641 92.955 -2.38%
2011-12-14 0 2.100 2.100 2.110 2.040 2.130 1,364,030 2,852,852 2.0915 94.94 94.94 95.39 92.22 96.29 30,172 94.552 0.00%
2011-12-13 0 2.100 2.100 2.110 2.050 2.120 1,157,180 2,419,268 2.0907 94.94 94.94 95.39 92.68 95.84 25,597 94.515 -2.33%
2011-12-12 0 2.150 2.140 2.150 2.120 2.290 2,946,894 6,360,564 2.1584 97.20 96.75 97.20 95.84 103.5 65,185 97.577 -3.59%
2011-12-09 0 2.230 2.210 2.240 2.180 2.250 1,218,031 2,693,796 2.2116 100.8 99.91 101.3 98.55 101.7 26,943 99.982 -0.45%
2011-12-08 0 2.240 2.230 2.240 2.180 2.260 1,011,000 2,248,740 2.2243 101.3 100.8 101.3 98.55 102.2 22,363 100.56 0.00%
2011-12-07 0 2.240 2.220 2.240 2.190 2.250 1,200,000 2,665,230 2.2210 101.3 100.4 101.3 99.01 101.7 26,544 100.41 2.28%
2011-12-06 0 2.190 2.190 2.200 2.180 2.260 2,122,500 4,688,205 2.2088 99.01 99.01 99.46 98.55 102.2 46,949 99.856 -2.23%
2011-12-05 0 2.240 2.230 2.240 2.220 2.300 889,440 2,009,089 2.2588 101.3 100.8 101.3 100.4 104.0 19,674 102.12 -2.18%
2011-12-02 0 2.290 2.280 2.290 2.260 2.310 303,000 692,850 2.2866 103.5 103.1 103.5 102.2 104.4 6,702 103.37 0.00%
2011-12-01 0 2.290 2.290 2.300 2.250 2.320 1,240,205 2,836,428 2.2871 103.5 103.5 104.0 101.7 104.9 27,433 103.39 3.15%
2011-11-30 0 2.220 2.200 2.220 2.170 2.290 2,779,615 6,122,628 2.2027 100.4 99.46 100.4 98.10 103.5 61,485 99.580 -1.33%
2011-11-29 0 2.250 2.230 2.260 2.190 2.280 2,138,720 4,776,210 2.2332 101.7 100.8 102.2 99.01 103.1 47,308 100.96 2.27%
2011-11-28 0 2.200 2.180 2.200 2.110 2.200 926,000 2,018,840 2.1802 99.46 98.55 99.46 95.39 99.46 20,483 98.562 2.80%
2011-11-25 0 2.140 2.140 2.160 2.130 2.210 651,000 1,400,820 2.1518 96.75 96.75 97.65 96.29 99.91 14,400 97.279 -1.83%
2011-11-24 0 2.180 2.180 2.210 2.140 2.200 579,000 1,258,110 2.1729 98.55 98.55 99.91 96.75 99.46 12,807 98.233 -0.91%
2011-11-23 0 2.200 2.160 2.200 2.140 2.300 1,614,000 3,536,520 2.1912 99.46 97.65 99.46 96.75 104.0 35,701 99.058 -1.79%
2011-11-22 0 2.240 2.230 2.260 2.190 2.270 1,696,092 3,781,561 2.2296 101.3 100.8 102.2 99.01 102.6 37,517 100.79 -1.32%
2011-11-21 0 2.270 2.250 2.280 2.210 2.290 2,109,000 4,737,600 2.2464 102.6 101.7 103.1 99.91 103.5 46,651 101.55 0.89%
2011-11-18 0 2.250 2.230 2.250 2.210 2.290 842,170 1,898,855 2.2547 101.7 100.8 101.7 99.91 103.5 18,629 101.93 -3.85%
2011-11-17 0 2.340 2.320 2.360 2.270 2.360 1,800,000 4,171,560 2.3175 105.8 104.9 106.7 102.6 106.7 39,816 104.77 -1.68%
2011-11-16 0 2.380 2.370 2.380 2.350 2.510 2,570,000 6,239,670 2.4279 107.6 107.1 107.6 106.2 113.5 56,848 109.76 -4.03%
2011-11-15 0 2.480 2.460 2.490 2.260 2.490 3,124,000 7,403,061 2.3697 112.1 111.2 112.6 102.2 112.6 69,103 107.13 7.83%
2011-11-14 0 2.300 2.300 2.340 2.280 2.350 1,797,000 4,144,980 2.3066 104.0 104.0 105.8 103.1 106.2 39,749 104.28 1.77%
2011-11-11 0 2.260 2.250 2.260 2.190 2.270 2,014,000 4,498,450 2.2336 102.2 101.7 102.2 99.01 102.6 44,549 100.98 1.80%
2011-11-10 0 2.220 2.220 2.240 2.210 2.320 4,246,507 9,616,185 2.2645 100.4 100.4 101.3 99.91 104.9 93,932 102.37 -7.88%
2011-11-09 0 2.410 2.400 2.430 2.320 2.450 2,678,000 6,363,010 2.3760 109.0 108.5 109.9 104.9 110.8 59,237 107.42 2.12%
2011-11-08 0 2.360 2.360 2.380 2.360 2.440 1,176,000 2,806,860 2.3868 106.7 106.7 107.6 106.7 110.3 26,013 107.90 -1.67%
2011-11-07 0 2.400 2.400 2.430 2.390 2.500 4,276,428 10,389,183 2.4294 108.5 108.5 109.9 108.0 113.0 94,594 109.83 0.42%
2011-11-04 0 2.390 2.400 2.410 2.330 2.480 4,592,000 11,022,880 2.4005 108.0 108.5 109.0 105.3 112.1 101,575 108.52 1.27%
2011-11-03 0 2.360 2.360 2.380 2.330 2.440 1,762,392 4,184,959 2.3746 106.7 106.7 107.6 105.3 110.3 38,984 107.35 -1.67%
2011-11-02 0 2.400 2.370 2.400 2.230 2.400 4,077,860 9,368,380 2.2974 108.5 107.1 108.5 100.8 108.5 90,202 103.86 2.13%
2011-11-01 0 2.350 2.340 2.350 2.330 2.410 2,054,888 4,868,446 2.3692 106.2 105.8 106.2 105.3 109.0 45,454 107.11 -3.69%
2011-10-31 0 2.440 2.430 2.440 2.380 2.500 4,665,000 11,420,145 2.4480 110.3 109.9 110.3 107.6 113.0 103,189 110.67 0.41%
2011-10-28 0 2.430 2.420 2.430 2.420 2.650 6,183,000 15,619,080 2.5261 109.9 109.4 109.9 109.4 119.8 136,767 114.20 -3.57%
2011-10-27 0 2.520 2.510 2.520 2.410 2.550 11,746,580 29,361,461 2.4996 113.9 113.5 113.9 109.0 115.3 259,833 113.00 5.88%
2011-10-26 0 2.380 2.380 2.390 2.330 2.440 3,168,000 7,569,030 2.3892 107.6 107.6 108.0 105.3 110.3 70,076 108.01 -1.65%
2011-10-25 0 2.420 2.400 2.420 2.300 2.500 7,764,000 18,626,880 2.3991 109.4 108.5 109.4 104.0 113.0 171,739 108.46 2.98%
2011-10-24 0 2.350 2.330 2.340 2.120 2.500 8,890,500 21,163,640 2.3805 106.2 105.3 105.8 95.84 113.0 196,657 107.62 14.08%
2011-10-21 0 2.060 2.050 2.080 2.030 2.120 945,000 1,962,000 2.0762 93.13 92.68 94.03 91.77 95.84 20,903 93.861 -1.44%
2011-10-20 0 2.090 2.070 2.100 2.010 2.100 2,422,533 4,971,470 2.0522 94.49 93.58 94.94 90.87 94.94 53,586 92.775 -0.48%
2011-10-19 0 2.100 2.070 2.110 2.050 2.170 3,183,790 6,701,666 2.1049 94.94 93.58 95.39 92.68 98.10 70,425 95.160 3.45%
2011-10-18 0 2.030 2.020 2.060 2.020 2.120 2,473,000 5,071,960 2.0509 91.77 91.32 93.13 91.32 95.84 54,702 92.719 -7.73%
2011-10-17 0 2.200 2.170 2.200 2.130 2.320 6,314,500 13,931,505 2.2063 99.46 98.10 99.46 96.29 104.9 139,676 99.742 0.46%
2011-10-14 0 2.190 2.160 2.180 2.150 2.400 5,744,000 12,697,300 2.2105 99.01 97.65 98.55 97.20 108.5 127,057 99.934 -7.98%
2011-10-13 0 2.380 2.380 2.400 2.350 2.520 10,423,000 25,826,145 2.4778 107.6 107.6 108.5 106.2 113.9 230,556 112.02 2.59%
2011-10-12 0 2.320 2.280 2.310 2.030 2.330 6,933,000 15,467,070 2.2309 104.9 103.1 104.4 91.77 105.3 153,357 100.86 13.17%
2011-10-11 0 2.050 2.040 2.050 1.950 2.090 6,492,671 13,153,152 2.0258 92.68 92.22 92.68 88.16 94.49 143,617 91.585 9.63%
2011-10-10 0 1.870 1.880 1.890 1.730 1.900 5,017,564 9,106,385 1.8149 84.54 84.99 85.44 78.21 85.90 110,988 82.048 2.75%
2011-10-07 0 1.820 1.820 1.850 1.750 1.910 6,150,000 11,312,760 1.8395 82.28 82.28 83.64 79.11 86.35 136,037 83.159 6.43%
2011-10-06 0 1.710 1.710 1.720 1.600 1.730 5,759,000 9,675,510 1.6801 77.31 77.31 77.76 72.33 78.21 127,388 75.953 8.23%
2011-10-04 0 1.580 1.560 1.590 1.550 1.680 5,659,900 9,185,790 1.6230 71.43 70.52 71.88 70.07 75.95 125,196 73.371 2.60%
2011-10-03 0 1.540 1.540 1.550 1.350 1.580 11,164,000 16,698,070 1.4957 69.62 69.62 70.07 61.03 71.43 246,946 67.618 4.05%
2011-09-30 0 1.480 1.480 1.490 1.420 1.640 13,597,191 20,318,504 1.4943 66.91 66.91 67.36 64.20 74.14 300,768 67.555 -8.64%
2011-09-28 0 1.620 1.620 1.630 1.570 1.690 11,189,400 18,069,072 1.6148 73.24 73.24 73.69 70.98 76.40 247,508 73.004 -2.99%
2011-09-27 0 1.670 1.670 1.690 1.660 1.890 8,722,900 15,069,930 1.7276 75.50 75.50 76.40 75.05 85.44 192,950 78.103 -7.48%
2011-09-26 0 1.870 1.900 1.920 1.810 2.040 6,107,590 11,395,360 1.8658 81.60 82.91 83.78 78.98 89.02 139,964 81.416 -4.10%
2011-09-23 0 1.950 1.940 1.950 1.840 1.970 3,654,000 6,979,770 1.9102 85.09 84.66 85.09 80.29 85.96 83,737 83.354 -1.52%
2011-09-22 0 1.980 1.960 1.980 1.900 2.060 3,042,040 5,979,313 1.9656 86.40 85.53 86.40 82.91 89.89 69,713 85.771 -4.81%
2011-09-21 0 2.080 2.070 2.080 2.070 2.140 3,139,600 6,560,062 2.0895 90.76 90.33 90.76 90.33 93.38 71,948 91.177 -4.59%
2011-09-20 0 2.180 2.160 2.190 2.100 2.280 1,824,050 3,916,297 2.1470 95.13 94.26 95.56 91.64 99.49 41,801 93.690 -1.80%
2011-09-19 0 2.220 2.200 2.230 2.200 2.370 2,207,000 5,050,330 2.2883 96.87 96.00 97.31 96.00 103.4 50,577 99.855 -5.53%
2011-09-16 0 2.350 2.330 2.380 2.320 2.400 3,339,839 7,846,431 2.3493 102.5 101.7 103.9 101.2 104.7 76,537 102.52 1.29%
2011-09-15 0 2.320 2.310 2.320 2.310 2.380 1,942,001 4,534,692 2.3351 101.2 100.8 101.2 100.8 103.9 44,504 101.89 -0.43%
2011-09-14 0 2.330 2.320 2.330 2.300 2.430 5,757,000 13,566,390 2.3565 101.7 101.2 101.7 100.4 106.0 131,930 102.83 -5.28%
2011-09-12 0 2.460 2.460 2.470 2.440 2.540 3,690,000 9,171,630 2.4855 107.3 107.3 107.8 106.5 110.8 84,562 108.46 -5.75%
2011-09-09 0 2.610 2.590 2.610 2.590 2.700 1,503,000 3,951,360 2.6290 113.9 113.0 113.9 113.0 117.8 34,443 114.72 -1.14%
2011-09-08 0 2.640 2.660 2.670 2.620 2.780 4,518,000 12,219,120 2.7045 115.2 116.1 116.5 114.3 121.3 103,536 118.02 -1.12%
2011-09-07 0 2.670 2.660 2.670 2.610 2.690 2,131,100 5,634,384 2.6439 116.5 116.1 116.5 113.9 117.4 48,837 115.37 2.69%
2011-09-06 0 2.600 2.600 2.610 2.510 2.620 2,553,615 6,533,258 2.5584 113.5 113.5 113.9 109.5 114.3 58,520 111.64 -1.14%
2011-09-05 0 2.630 2.630 2.640 2.610 2.740 2,009,990 5,360,433 2.6669 114.8 114.8 115.2 113.9 119.6 46,062 116.37 -4.71%
2011-09-02 0 2.760 2.730 2.760 2.660 2.780 2,693,000 7,303,395 2.7120 120.4 119.1 120.4 116.1 121.3 61,714 118.34 1.47%
2011-09-01 0 2.720 2.710 2.730 2.600 2.800 5,368,705 14,653,037 2.7293 118.7 118.3 119.1 113.5 122.2 123,032 119.10 1.87%
2011-08-31 0 2.670 2.720 2.730 2.580 2.720 2,694,000 7,102,650 2.6365 116.5 118.7 119.1 112.6 118.7 61,737 115.05 0.75%
2011-08-30 0 2.650 2.640 2.670 2.630 2.760 5,375,000 14,563,980 2.7096 115.6 115.2 116.5 114.8 120.4 123,176 118.24 -1.12%
2011-08-29 0 2.680 2.670 2.680 2.620 2.770 6,309,000 16,879,590 2.6755 116.9 116.5 116.9 114.3 120.9 144,580 116.75 4.69%
2011-08-26 0 2.560 2.550 2.560 2.440 2.610 6,482,275 16,364,318 2.5245 111.7 111.3 111.7 106.5 113.9 148,551 110.16 4.07%
2011-08-25 0 2.460 2.460 2.480 2.400 2.480 2,287,820 5,582,985 2.4403 107.3 107.3 108.2 104.7 108.2 52,429 106.49 2.50%
2011-08-24 0 2.400 2.380 2.400 2.350 2.500 2,626,000 6,317,140 2.4056 104.7 103.9 104.7 102.5 109.1 60,179 104.97 -2.04%
2011-08-23 0 2.450 2.440 2.450 2.390 2.480 1,890,000 4,578,420 2.4224 106.9 106.5 106.9 104.3 108.2 43,312 105.71 2.08%
2011-08-22 0 2.400 2.400 2.410 2.350 2.500 5,643,000 13,615,680 2.4128 104.7 104.7 105.2 102.5 109.1 129,317 105.29 -2.04%
2011-08-19 0 2.450 2.440 2.450 2.420 2.480 5,394,000 13,229,730 2.4527 106.9 106.5 106.9 105.6 108.2 123,611 107.03 -3.16%
2011-08-18 0 2.530 2.530 2.550 2.430 2.590 8,410,243 21,211,163 2.5221 110.4 110.4 111.3 106.0 113.0 192,733 110.05 4.55%
2011-08-17 0 2.420 2.400 2.420 2.390 2.490 12,014,609 29,177,179 2.4285 105.6 104.7 105.6 104.3 108.7 275,332 105.97 -2.81%
2011-08-16 0 2.490 2.470 2.490 2.460 2.570 6,274,000 15,720,620 2.5057 108.7 107.8 108.7 107.3 112.1 143,778 109.34 -0.80%
2011-08-15 0 2.510 2.510 2.520 2.440 2.660 8,593,600 21,455,530 2.4967 109.5 109.5 110.0 106.5 116.1 196,935 108.95 -1.95%
2011-08-12 0 2.560 2.550 2.570 2.540 2.740 5,182,790 13,550,422 2.6145 111.7 111.3 112.1 110.8 119.6 118,771 114.09 -3.40%
2011-08-11 0 2.650 2.640 2.670 2.420 2.690 8,915,810 22,912,861 2.5699 115.6 115.2 116.5 105.6 117.4 204,319 112.14 1.92%
2011-08-10 0 2.600 2.580 2.600 2.560 2.810 16,890,310 44,606,562 2.6410 113.5 112.6 113.5 111.7 122.6 387,066 115.24 -1.89%
2011-08-09 0 2.650 2.630 2.660 2.560 2.780 11,472,000 30,622,740 2.6693 115.6 114.8 116.1 111.7 121.3 262,897 116.48 -7.34%
2011-08-08 0 2.860 2.870 2.890 2.820 3.030 6,777,436 19,674,269 2.9029 124.8 125.2 126.1 123.1 132.2 155,315 126.67 -8.63%
2011-08-05 0 3.130 3.120 3.130 2.850 3.150 5,865,000 17,829,640 3.0400 136.6 136.1 136.6 124.4 137.5 134,405 132.66 0.32%
2011-08-04 0 3.120 3.120 3.140 3.090 3.390 14,451,460 46,610,149 3.2253 136.1 136.1 137.0 134.8 147.9 331,176 140.74 -3.11%
2011-08-03 0 3.220 3.210 3.220 3.160 3.550 21,374,000 71,270,264 3.3344 140.5 140.1 140.5 137.9 154.9 489,816 145.50 -11.78%
2011-08-02 0 3.650 3.650 3.680 3.610 4.040 12,100,631 45,293,977 3.7431 159.3 159.3 160.6 157.5 176.3 277,303 163.34 -8.29%
2011-08-01 0 3.980 3.980 3.990 3.940 4.310 7,472,000 29,927,060 4.0052 173.7 173.7 174.1 171.9 188.1 171,232 174.78 -7.66%
2011-07-29 0 4.310 4.300 4.310 4.300 4.850 12,242,000 53,293,090 4.3533 188.1 187.6 188.1 187.6 211.6 280,543 189.96 -16.31%
2011-07-28 0 5.150 5.140 5.150 4.990 5.150 1,883,800 9,609,382 5.1011 224.7 224.3 224.7 217.7 224.7 43,170 222.59 1.18%
2011-07-27 0 5.090 5.050 5.090 4.930 5.100 2,124,000 10,639,530 5.0092 222.1 220.4 222.1 215.1 222.5 48,675 218.59 0.99%
2011-07-26 0 5.040 5.030 5.050 5.000 5.100 1,549,900 7,816,848 5.0435 219.9 219.5 220.4 218.2 222.5 35,518 220.08 -0.98%
2011-07-25 0 5.090 5.050 5.090 4.970 5.090 1,129,000 5,667,290 5.0197 222.1 220.4 222.1 216.9 222.1 25,873 219.05 2.41%
2011-07-22 0 4.970 4.960 4.970 4.860 5.020 1,843,080 9,154,284 4.9668 216.9 216.4 216.9 212.1 219.1 42,237 216.74 1.64%
2011-07-21 0 4.890 4.890 4.930 4.710 4.990 1,777,480 8,672,177 4.8789 213.4 213.4 215.1 205.5 217.7 40,734 212.90 2.52%
2011-07-20 0 4.770 4.760 4.780 4.600 4.790 3,327,855 15,529,511 4.6665 208.1 207.7 208.6 200.7 209.0 76,263 203.63 2.80%
2011-07-19 0 4.640 4.640 4.650 4.560 4.680 1,272,904 5,869,833 4.6114 202.5 202.5 202.9 199.0 204.2 29,170 201.23 -1.49%
2011-07-18 0 4.710 4.680 4.710 4.570 4.860 2,202,000 10,255,020 4.6571 205.5 204.2 205.5 199.4 212.1 50,462 203.22 -0.63%
2011-07-15 0 4.740 4.730 4.740 4.700 4.870 1,536,500 7,297,550 4.7495 206.8 206.4 206.8 205.1 212.5 35,211 207.25 -0.84%
2011-07-14 0 4.780 4.780 4.820 4.750 4.860 1,149,000 5,510,090 4.7956 208.6 208.6 210.3 207.3 212.1 26,331 209.26 -1.65%
2011-07-13 0 4.860 4.850 4.860 4.800 4.910 2,333,350 11,302,627 4.8439 212.1 211.6 212.1 209.5 214.3 53,472 211.37 -2.02%
2011-07-12 0 4.960 4.950 4.980 4.850 5.090 1,496,000 7,377,160 4.9313 216.4 216.0 217.3 211.6 222.1 34,283 215.18 -2.75%
2011-07-11 0 5.100 5.080 5.100 5.050 5.140 964,500 4,919,130 5.1002 222.5 221.7 222.5 220.4 224.3 22,103 222.56 -1.73%
2011-07-08 0 5.190 5.160 5.190 5.040 5.220 1,296,000 6,700,830 5.1704 226.5 225.2 226.5 219.9 227.8 29,700 225.62 2.98%
2011-07-07 0 5.040 5.030 5.040 5.020 5.350 1,053,000 5,421,870 5.1490 219.9 219.5 219.9 219.1 233.5 24,131 224.68 -1.95%
2011-07-06 0 5.140 5.100 5.140 4.770 5.220 3,237,000 16,198,410 5.0041 224.3 222.5 224.3 208.1 227.8 74,181 218.36 0.98%
2011-07-05 0 5.090 5.080 5.090 4.880 5.100 1,296,000 6,470,970 4.9930 222.1 221.7 222.1 212.9 222.5 29,700 217.88 2.21%
2011-07-04 0 4.980 4.980 5.020 4.980 5.170 2,637,000 13,329,810 5.0549 217.3 217.3 219.1 217.3 225.6 60,431 220.58 0.40%
2011-06-30 0 4.960 4.930 5.010 4.700 5.020 2,574,570 12,441,393 4.8324 216.4 215.1 218.6 205.1 219.1 59,000 210.87 5.76%
2011-06-29 0 4.690 4.690 4.700 4.610 4.830 1,308,000 6,165,870 4.7140 204.7 204.7 205.1 201.2 210.8 29,975 205.70 -1.88%
2011-06-28 0 4.780 4.750 4.790 4.710 4.930 1,635,000 7,796,625 4.7686 208.6 207.3 209.0 205.5 215.1 37,468 208.09 -1.44%
2011-06-27 0 4.850 4.850 4.880 4.790 4.960 1,332,000 6,487,350 4.8704 211.6 211.6 212.9 209.0 216.4 30,525 212.53 -0.61%
2011-06-24 0 4.880 4.840 4.880 4.550 4.900 1,853,000 8,810,520 4.7547 212.9 211.2 212.9 198.5 213.8 42,464 207.48 7.73%
2011-06-23 0 4.530 4.520 4.550 4.510 4.680 3,801,763 17,349,526 4.5635 197.7 197.2 198.5 196.8 204.2 87,123 199.14 -2.16%
2011-06-22 0 4.630 4.600 4.640 4.600 4.730 5,926,000 27,561,078 4.6509 202.0 200.7 202.5 200.7 206.4 135,803 202.95 1.31%
2011-06-21 0 4.570 4.560 4.570 4.500 4.750 9,173,776 42,082,937 4.5873 199.4 199.0 199.4 196.4 207.3 210,230 200.18 -2.77%
2011-06-20 0 4.700 4.690 4.710 4.600 4.940 3,646,000 17,273,650 4.7377 205.1 204.7 205.5 200.7 215.6 83,553 206.74 -3.89%
2011-06-17 0 4.890 4.920 4.940 4.750 5.100 2,841,893 13,860,754 4.8773 213.4 214.7 215.6 207.3 222.5 65,126 212.83 -3.74%
2011-06-16 0 5.080 5.070 5.130 4.980 5.180 2,983,016 15,140,458 5.0756 221.7 221.2 223.9 217.3 226.0 68,360 221.48 -1.93%
2011-06-15 0 5.180 5.180 5.220 5.100 5.350 1,830,000 9,609,540 5.2511 226.0 226.0 227.8 222.5 233.5 41,937 229.14 1.77%
2011-06-14 0 5.090 5.060 5.100 5.030 5.260 2,092,000 10,713,180 5.1210 222.1 220.8 222.5 219.5 229.5 47,941 223.46 -0.20%
2011-06-13 0 5.100 5.100 5.110 4.650 5.150 2,582,738 12,856,251 4.9778 222.5 222.5 223.0 202.9 224.7 59,187 217.21 7.14%
2011-06-10 0 4.760 4.720 4.750 4.470 4.900 10,599,000 49,438,430 4.6644 207.7 206.0 207.3 195.1 213.8 242,891 203.54 -2.66%
2011-06-09 0 4.890 4.880 4.890 4.860 5.390 9,440,434 46,977,820 4.9762 213.4 212.9 213.4 212.1 235.2 216,341 217.15 -9.28%
2011-06-08 0 5.390 5.360 5.390 5.330 5.690 3,435,000 18,814,140 5.4772 235.2 233.9 235.2 232.6 248.3 78,718 239.01 -4.43%
2011-06-07 0 5.640 5.630 5.660 5.600 5.930 2,371,568 13,514,937 5.6987 246.1 245.7 247.0 244.4 258.8 54,348 248.67 -4.89%
2011-06-03 0 5.930 5.930 5.940 5.930 6.150 1,438,390 8,717,324 6.0605 258.8 258.8 259.2 258.8 268.4 32,963 264.46 -4.05%
2011-06-02 0 6.180 6.180 6.190 6.100 6.210 1,095,390 6,758,229 6.1697 269.7 269.7 270.1 266.2 271.0 25,102 269.23 0.65%
2011-06-01 0 6.140 6.150 6.170 6.120 6.290 1,713,630 10,573,769 6.1704 267.9 268.4 269.2 267.1 274.5 39,270 269.26 -2.38%
2011-05-31 0 6.290 6.330 6.380 6.150 6.360 1,832,000 11,506,950 6.2811 274.5 276.2 278.4 268.4 277.5 41,983 274.09 0.16%
2011-05-30 0 6.280 6.260 6.280 6.150 6.290 312,000 1,951,020 6.2533 274.0 273.2 274.0 268.4 274.5 7,150 272.87 1.78%
2011-05-27 0 6.170 6.120 6.180 6.100 6.350 1,897,000 11,752,340 6.1952 269.2 267.1 269.7 266.2 277.1 43,472 270.34 -1.75%
2011-05-26 0 6.280 6.250 6.280 6.170 6.450 1,972,338 12,344,712 6.2589 274.0 272.7 274.0 269.2 281.5 45,199 273.12 -2.64%
2011-05-25 0 6.450 6.460 6.470 6.420 6.610 995,870 6,490,977 6.5179 281.5 281.9 282.3 280.1 288.4 22,822 284.42 -0.46%
2011-05-24 0 6.480 6.430 6.480 6.380 6.520 765,000 4,937,775 6.4546 282.8 280.6 282.8 278.4 284.5 17,531 281.66 1.89%
2011-05-23 0 6.360 6.360 6.370 6.360 6.640 678,000 4,382,790 6.4643 277.5 277.5 278.0 277.5 289.7 15,537 282.08 -2.90%
2011-05-20 0 6.550 6.510 6.550 6.450 6.570 783,823 5,102,384 6.5096 285.8 284.1 285.8 281.5 286.7 17,962 284.06 0.46%
2011-05-19 0 6.520 6.510 6.520 6.500 6.740 656,000 4,342,940 6.6203 284.5 284.1 284.5 283.6 294.1 15,033 288.89 -1.06%
2011-05-18 0 6.590 6.570 6.650 6.400 6.740 1,552,000 10,258,830 6.6101 287.6 286.7 290.2 279.3 294.1 35,566 288.44 2.97%
2011-05-17 0 6.400 6.370 6.400 6.340 6.470 1,029,720 6,593,427 6.4031 279.3 278.0 279.3 276.7 282.3 23,598 279.41 -1.08%
2011-05-16 0 6.470 6.460 6.470 6.450 6.680 651,000 4,252,620 6.5324 282.3 281.9 282.3 281.5 291.5 14,919 285.05 -3.43%
2011-05-13 0 6.700 6.690 6.700 6.630 6.700 974,927 6,507,999 6.6754 292.4 291.9 292.4 289.3 292.4 22,342 291.29 0.60%
2011-05-12 0 6.660 6.630 6.660 6.640 6.700 1,874,055 12,510,388 6.6756 290.6 289.3 290.6 289.7 292.4 42,947 291.30 -0.45%
2011-05-11 0 6.690 6.660 6.690 6.630 6.800 1,342,000 8,968,220 6.6827 291.9 290.6 291.9 289.3 296.7 30,754 291.61 -0.15%
2011-05-09 0 6.700 6.680 6.710 6.580 6.750 1,729,000 11,548,590 6.6793 292.4 291.5 292.8 287.1 294.5 39,623 291.47 1.67%
2011-05-06 0 6.590 6.540 6.600 6.280 6.600 2,097,000 13,568,610 6.4705 287.6 285.4 288.0 274.0 288.0 48,056 282.35 3.62%
2011-05-05 0 6.360 6.340 6.390 6.330 6.520 1,228,000 7,833,570 6.3791 277.5 276.7 278.8 276.2 284.5 28,141 278.36 -2.90%
2011-05-04 0 6.550 6.540 6.550 6.390 6.670 1,600,000 10,417,660 6.5110 285.8 285.4 285.8 278.8 291.1 36,666 284.12 -1.06%
2011-05-03 0 6.620 6.580 6.630 6.360 6.630 2,085,000 13,610,640 6.5279 288.9 287.1 289.3 277.5 289.3 47,781 284.86 -0.30%
2011-04-29 0 6.640 6.600 6.660 6.510 6.770 3,861,270 25,896,700 6.7068 289.7 288.0 290.6 284.1 295.4 88,487 292.66 -1.34%
2011-04-28 0 6.730 6.730 6.740 6.510 6.750 6,259,584 41,556,015 6.6388 293.7 293.7 294.1 284.1 294.5 143,447 289.70 3.70%
2011-04-27 0 6.490 6.450 6.500 6.340 6.500 5,206,662 33,472,959 6.4289 283.2 281.5 283.6 276.7 283.6 119,318 280.54 3.02%
2011-04-26 0 6.300 6.310 6.320 6.040 6.350 13,172,000 82,726,940 6.2805 274.9 275.3 275.8 263.6 277.1 301,855 274.06 2.77%
2011-04-21 0 6.130 6.150 6.160 6.050 6.200 2,710,000 16,562,050 6.1115 267.5 268.4 268.8 264.0 270.5 62,104 266.68 0.49%
2011-04-20 0 6.100 6.090 6.100 6.020 6.100 2,979,000 18,126,150 6.0846 266.2 265.7 266.2 262.7 266.2 68,268 265.51 1.16%
2011-04-19 0 6.030 6.020 6.030 5.950 6.200 2,517,000 15,143,370 6.0164 263.1 262.7 263.1 259.6 270.5 57,681 262.54 -2.58%
2011-04-18 0 6.190 6.180 6.190 6.100 6.240 2,951,000 18,209,000 6.1705 270.1 269.7 270.1 266.2 272.3 67,626 269.26 0.32%
2011-04-15 0 6.170 6.170 6.190 6.080 6.290 2,732,000 16,759,880 6.1347 269.2 269.2 270.1 265.3 274.5 62,608 267.70 1.31%
2011-04-14 0 6.090 6.070 6.090 6.000 6.190 3,855,000 23,298,510 6.0437 265.7 264.9 265.7 261.8 270.1 88,343 263.73 -0.81%
2011-04-13 0 6.140 6.130 6.140 5.880 6.150 7,587,000 45,397,830 5.9836 267.9 267.5 267.9 256.6 268.4 173,867 261.11 4.96%
2011-04-12 0 5.850 5.850 5.880 5.840 5.970 3,213,000 18,894,110 5.8805 255.3 255.3 256.6 254.8 260.5 73,631 256.61 -1.35%
2011-04-11 0 5.930 5.930 5.950 5.780 5.950 5,704,000 33,455,368 5.8652 258.8 258.8 259.6 252.2 259.6 130,715 255.94 1.02%
2011-04-08 0 5.870 5.870 5.890 5.580 5.970 9,882,000 57,499,650 5.8186 256.1 256.1 257.0 243.5 260.5 226,460 253.91 3.71%
2011-04-07 0 5.660 5.650 5.660 5.570 5.820 8,640,800 49,141,555 5.6872 247.0 246.5 247.0 243.1 254.0 198,016 248.17 -3.25%
2011-04-06 0 5.850 5.810 5.820 5.810 6.100 3,963,000 23,511,660 5.9328 255.3 253.5 254.0 253.5 266.2 90,818 258.89 -3.15%
2011-04-04 0 6.040 6.030 6.040 5.940 6.100 2,887,760 17,432,369 6.0366 263.6 263.1 263.6 259.2 266.2 66,177 263.42 1.00%
2011-04-01 0 5.980 5.970 5.980 5.860 6.090 7,247,380 43,264,167 5.9696 260.9 260.5 260.9 255.7 265.7 166,084 260.50 -0.17%
2011-03-31 0 5.990 5.980 6.010 5.910 6.390 5,457,000 33,000,549 6.0474 261.4 260.9 262.3 257.9 278.8 125,055 263.89 -3.54%
2011-03-30 0 6.210 6.190 6.210 6.150 6.280 3,428,676 21,234,565 6.1932 271.0 270.1 271.0 268.4 274.0 78,573 270.25 0.81%
2011-03-29 0 6.160 6.170 6.180 6.150 6.480 4,408,287 27,617,200 6.2648 268.8 269.2 269.7 268.4 282.8 101,022 273.38 -4.20%
2011-03-28 0 6.430 6.420 6.430 6.260 6.600 8,071,000 51,937,280 6.4350 280.6 280.1 280.6 273.2 288.0 184,959 280.80 0.94%
2011-03-25 0 6.370 6.370 6.380 6.050 6.410 19,170,000 120,424,307 6.2819 278.0 278.0 278.4 264.0 279.7 439,308 274.12 6.88%
2011-03-24 0 5.960 5.950 5.980 5.850 5.980 16,349,280 96,497,633 5.9023 260.1 259.6 260.9 255.3 260.9 374,667 257.56 3.29%
2011-03-23 0 5.770 5.770 5.780 5.630 5.850 8,380,000 48,451,985 5.7819 251.8 251.8 252.2 245.7 255.3 192,040 252.30 3.59%
2011-03-22 0 5.570 5.550 5.570 5.390 5.660 8,298,000 46,033,440 5.5475 243.1 242.2 243.1 235.2 247.0 190,161 242.08 3.92%
2011-03-21 0 5.360 5.300 5.360 5.260 5.450 4,687,000 25,161,750 5.3684 233.9 231.3 233.9 229.5 237.8 107,409 234.26 4.08%
2011-03-18 0 5.150 5.150 5.160 5.080 5.250 5,549,550 28,575,363 5.1491 224.7 224.7 225.2 221.7 229.1 127,176 224.69 1.38%
2011-03-17 0 5.080 5.070 5.100 5.070 5.300 2,306,188 11,847,736 5.1374 221.7 221.2 222.5 221.2 231.3 52,850 224.18 -4.69%
2011-03-16 0 5.330 5.310 5.380 5.200 5.390 6,328,979 33,486,840 5.2910 232.6 231.7 234.8 226.9 235.2 145,038 230.88 0.76%
2011-03-15 0 5.290 5.280 5.290 5.160 5.480 3,706,000 19,368,650 5.2263 230.8 230.4 230.8 225.2 239.1 84,928 228.06 -3.11%
2011-03-14 0 5.460 5.440 5.490 5.400 5.600 2,972,500 16,180,185 5.4433 238.3 237.4 239.6 235.6 244.4 68,119 237.53 -2.85%
2011-03-11 0 5.620 5.620 5.640 5.580 5.640 2,637,820 14,775,776 5.6015 245.2 245.2 246.1 243.5 246.1 60,449 244.43 -0.71%
2011-03-10 0 5.660 5.660 5.680 5.650 5.750 2,530,200 14,389,134 5.6870 247.0 247.0 247.9 246.5 250.9 57,983 248.16 -0.70%
2011-03-09 0 5.700 5.700 5.720 5.660 5.750 3,594,000 20,497,980 5.7034 248.7 248.7 249.6 247.0 250.9 82,362 248.88 1.42%
2011-03-08 0 5.620 5.600 5.630 5.580 5.680 3,765,830 21,147,253 5.6156 245.2 244.4 245.7 243.5 247.9 86,299 245.05 -0.53%
2011-03-07 0 5.650 5.650 5.660 5.550 5.770 2,949,000 16,748,370 5.6793 246.5 246.5 247.0 242.2 251.8 67,581 247.83 -1.22%
2011-03-04 0 5.720 5.690 5.700 5.650 5.910 9,379,990 53,917,051 5.7481 249.6 248.3 248.7 246.5 257.9 214,956 250.83 -2.56%
2011-03-03 0 5.870 5.860 5.930 5.800 6.000 5,755,990 33,883,495 5.8866 256.1 255.7 258.8 253.1 261.8 131,907 256.87 -0.68%
2011-03-02 0 5.910 5.900 5.910 5.750 6.000 5,912,777 34,926,349 5.9069 257.9 257.5 257.9 250.9 261.8 135,500 257.76 4.05%
2011-03-01 0 5.680 5.690 5.720 5.530 6.050 13,433,810 76,220,188 5.6738 247.9 248.3 249.6 241.3 264.0 307,855 247.58 -6.58%
2011-02-28 0 6.080 6.070 6.080 5.900 6.180 9,192,314 55,324,866 6.0186 265.3 264.9 265.3 257.5 269.7 210,655 262.63 -5.00%
2011-02-25 0 6.400 6.390 6.400 6.380 6.710 3,552,000 23,101,980 6.5039 279.3 278.8 279.3 278.4 292.8 81,399 283.81 -0.93%
2011-02-24 0 6.460 6.420 6.460 6.380 6.790 4,158,474 27,312,913 6.5680 281.9 280.1 281.9 278.4 296.3 95,297 286.61 -5.00%
2011-02-23 0 6.800 6.800 6.810 6.800 6.990 2,348,931 16,094,705 6.8519 296.7 296.7 297.2 296.7 305.0 53,829 299.00 -2.86%
2011-02-22 0 7.000 6.990 7.000 6.940 7.090 2,834,000 19,781,000 6.9799 305.5 305.0 305.5 302.8 309.4 64,945 304.58 -0.57%
2011-02-21 0 7.040 7.040 7.050 7.040 7.150 554,350 3,924,033 7.0786 307.2 307.2 307.6 307.2 312.0 12,704 308.89 -0.56%
2011-02-18 0 7.080 7.070 7.080 7.070 7.190 1,092,000 7,751,070 7.0980 308.9 308.5 308.9 308.5 313.7 25,025 309.74 0.14%
2011-02-17 0 7.070 7.040 7.060 7.000 7.260 3,869,220 27,590,011 7.1306 308.5 307.2 308.1 305.5 316.8 88,669 311.16 0.43%
2011-02-16 0 7.040 7.030 7.040 7.030 7.190 3,010,278 21,290,409 7.0726 307.2 306.8 307.2 306.8 313.7 68,985 308.62 -1.26%
2011-02-15 0 7.130 7.120 7.130 7.120 7.340 3,393,000 24,306,760 7.1638 311.1 310.7 311.1 310.7 320.3 77,755 312.61 -0.83%
2011-02-14 0 7.190 7.160 7.190 7.080 7.400 2,135,000 15,328,832 7.1798 313.7 312.4 313.7 308.9 322.9 48,927 313.30 -2.18%
2011-02-11 0 7.350 7.340 7.350 7.250 7.400 1,005,000 7,370,010 7.3333 320.7 320.3 320.7 316.4 322.9 23,031 320.00 0.55%
2011-02-10 0 7.310 7.300 7.310 7.210 7.600 2,830,500 20,651,765 7.2962 319.0 318.5 319.0 314.6 331.6 64,865 318.38 -3.82%
2011-02-09 0 7.600 7.590 7.600 7.560 7.690 1,596,000 12,145,140 7.6097 331.6 331.2 331.6 329.9 335.6 36,575 332.06 0.66%
2011-02-08 0 7.550 7.540 7.600 7.460 7.810 2,198,260 16,632,359 7.5661 329.5 329.0 331.6 325.5 340.8 50,376 330.16 -2.08%
2011-02-07 0 7.710 7.690 7.730 7.460 7.900 2,920,660 22,501,163 7.7041 336.4 335.6 337.3 325.5 344.7 66,931 336.18 -1.15%
2011-02-02 0 7.800 7.780 7.810 7.750 7.850 2,352,920 18,348,823 7.7983 340.4 339.5 340.8 338.2 342.5 53,921 340.29 0.26%
2011-02-01 0 7.780 7.770 7.780 7.700 7.800 1,926,000 14,965,050 7.7700 339.5 339.1 339.5 336.0 340.4 44,137 339.06 1.83%
2011-01-31 0 7.640 7.610 7.640 7.420 7.650 2,143,000 16,167,870 7.5445 333.4 332.1 333.4 323.8 333.8 49,110 329.22 3.10%
2011-01-28 0 7.410 7.410 7.420 7.400 7.550 2,037,000 15,139,500 7.4323 323.3 323.3 323.8 322.9 329.5 46,681 324.32 -0.40%
2011-01-27 0 7.440 7.440 7.450 7.390 7.490 1,860,977 13,840,828 7.4374 324.7 324.7 325.1 322.5 326.8 42,647 324.54 0.95%
2011-01-26 0 7.370 7.360 7.370 7.220 7.560 966,000 7,091,712 7.3413 321.6 321.2 321.6 315.1 329.9 22,137 320.35 -1.07%
2011-01-25 0 7.450 7.400 7.460 7.070 7.660 12,307,683 91,309,682 7.4189 325.1 322.9 325.5 308.5 334.3 282,048 323.74 2.76%
2011-01-24 0 7.250 7.230 7.240 6.590 7.480 26,762,847 184,803,694 6.9052 316.4 315.5 315.9 287.6 326.4 613,309 301.32 -7.76%
2011-01-21 1 - - - - - 0 0 - 343.0 - - - - 0 - 0.00%
2011-01-20 0 7.860 7.860 7.900 7.660 8.420 9,194,000 72,084,833 7.8404 343.0 343.0 344.7 334.3 367.4 210,694 342.13 -6.09%
2011-01-19 0 8.370 8.370 8.420 8.370 8.600 2,946,000 25,010,160 8.4895 365.2 365.2 367.4 365.2 375.3 67,512 370.46 0.60%
2011-01-18 0 8.320 8.270 8.320 8.210 8.560 2,275,100 18,995,420 8.3493 363.1 360.9 363.1 358.3 373.5 52,137 364.34 -1.42%
2011-01-17 0 8.530 8.520 8.530 8.510 8.720 2,298,000 19,846,140 8.6363 368.3 367.9 368.3 367.4 376.5 53,224 372.88 -0.81%
2011-01-14 0 8.600 8.580 8.610 8.510 9.000 3,225,000 27,987,300 8.6782 371.3 370.5 371.7 367.4 388.6 74,694 374.69 -2.82%
2011-01-13 0 8.850 8.840 8.850 8.700 9.010 5,291,000 47,115,470 8.9048 382.1 381.7 382.1 375.6 389.0 122,544 384.48 1.61%
2011-01-12 0 8.710 8.700 8.750 8.230 8.960 5,286,000 46,087,890 8.7189 376.1 375.6 377.8 355.3 386.9 122,428 376.45 5.58%
2011-01-11 0 8.250 8.230 8.250 7.900 8.290 2,213,262 17,902,445 8.0887 356.2 355.3 356.2 341.1 357.9 51,261 349.24 4.30%
2011-01-10 0 7.910 7.900 7.910 7.810 7.980 2,275,550 17,989,998 7.9058 341.5 341.1 341.5 337.2 344.5 52,704 341.34 1.41%
2011-01-07 0 7.800 7.760 7.800 7.250 7.860 3,599,700 27,615,398 7.6716 336.8 335.0 336.8 313.0 339.4 83,372 331.23 0.91%
2011-01-06 0 7.730 7.730 7.750 7.700 7.880 3,564,000 27,660,315 7.7610 333.8 333.8 334.6 332.5 340.2 82,545 335.09 -1.02%
2011-01-05 0 7.810 7.790 7.820 7.600 7.900 3,183,370 24,776,449 7.7831 337.2 336.3 337.6 328.1 341.1 73,729 336.05 -1.14%
2011-01-04 0 7.900 7.890 7.900 7.880 8.070 1,342,370 10,684,660 7.9595 341.1 340.7 341.1 340.2 348.4 31,090 343.66 0.00%
2011-01-03 0 7.900 7.860 7.910 7.720 7.910 1,173,000 9,163,545 7.8121 341.1 339.4 341.5 333.3 341.5 27,168 337.30 3.54%
2010-12-31 0 7.630 7.600 7.750 7.500 7.750 1,974,000 15,104,340 7.6516 329.4 328.1 334.6 323.8 334.6 45,719 330.37 -0.52%
2010-12-30 0 7.670 7.650 7.670 7.620 7.700 942,000 7,216,800 7.6611 331.2 330.3 331.2 329.0 332.5 21,817 330.78 -0.26%
2010-12-29 0 7.690 7.650 7.690 7.640 8.000 1,321,000 10,147,409 7.6816 332.0 330.3 332.0 329.9 345.4 30,595 331.66 1.32%
2010-12-28 0 7.590 7.590 7.630 7.550 7.750 480,000 3,645,066 7.5939 327.7 327.7 329.4 326.0 334.6 11,117 327.88 -2.69%
2010-12-24 0 7.800 7.740 7.800 7.610 7.840 1,728,000 13,308,315 7.7016 336.8 334.2 336.8 328.6 338.5 40,022 332.53 1.43%
2010-12-23 0 7.690 7.690 7.710 7.680 7.850 1,431,000 11,019,600 7.7006 332.0 332.0 332.9 331.6 338.9 33,143 332.49 -0.52%
2010-12-22 0 7.730 7.690 7.720 7.420 7.860 8,670,345 65,981,759 7.6101 333.8 332.0 333.3 320.4 339.4 200,812 328.57 5.17%
2010-12-21 0 7.350 7.350 7.360 7.260 7.590 5,103,720 37,897,954 7.4256 317.3 317.3 317.8 313.5 327.7 118,206 320.61 0.68%
2010-12-20 0 7.300 7.280 7.330 7.180 7.300 2,077,000 15,069,100 7.2552 315.2 314.3 316.5 310.0 315.2 48,105 313.25 0.41%
2010-12-17 0 7.270 7.270 7.280 6.870 7.280 3,582,483 25,598,126 7.1454 313.9 313.9 314.3 296.6 314.3 82,973 308.51 5.67%
2010-12-16 0 6.880 6.880 6.890 6.500 7.150 4,233,100 29,039,351 6.8601 297.1 297.1 297.5 280.6 308.7 98,042 296.19 -4.04%
2010-12-15 0 7.170 7.170 7.210 7.150 7.390 3,553,000 26,089,650 7.3430 309.6 309.6 311.3 308.7 319.1 82,290 317.04 -2.85%
2010-12-14 0 7.380 7.350 7.380 7.320 7.530 3,947,000 29,330,740 7.4311 318.6 317.3 318.6 316.1 325.1 91,416 320.85 -0.40%
2010-12-13 0 7.410 7.360 7.410 7.300 7.550 4,179,000 31,106,640 7.4436 319.9 317.8 319.9 315.2 326.0 96,789 321.39 -2.11%
2010-12-10 0 7.570 7.530 7.570 7.500 7.700 2,118,000 16,049,670 7.5777 326.8 325.1 326.8 323.8 332.5 49,055 327.18 -2.82%
2010-12-09 0 7.790 7.790 7.800 7.680 7.830 1,957,130 15,241,958 7.7879 336.3 336.3 336.8 331.6 338.1 45,329 336.25 2.10%
2010-12-08 0 7.630 7.600 7.660 7.580 7.750 3,122,000 23,788,977 7.6198 329.4 328.1 330.7 327.3 334.6 72,308 328.99 -1.55%
2010-12-07 0 7.750 7.770 7.780 7.730 7.860 2,332,000 18,091,135 7.7578 334.6 335.5 335.9 333.8 339.4 54,011 334.95 -1.40%
2010-12-06 0 7.860 7.850 7.880 7.800 8.000 2,246,030 17,724,598 7.8915 339.4 338.9 340.2 336.8 345.4 52,020 340.73 -0.63%
2010-12-03 0 7.910 7.910 7.920 7.900 8.030 1,932,200 15,353,252 7.9460 341.5 341.5 342.0 341.1 346.7 44,751 343.08 0.00%
2010-12-02 0 7.910 7.900 7.950 7.880 8.050 5,819,796 46,085,830 7.9188 341.5 341.1 343.3 340.2 347.6 134,791 341.91 0.38%
2010-12-01 0 7.880 7.850 7.880 7.610 7.900 7,682,188 59,823,795 7.7873 340.2 338.9 340.2 328.6 341.1 177,926 336.23 0.13%
2010-11-30 0 7.870 7.870 7.900 7.780 8.050 4,575,000 36,228,935 7.9189 339.8 339.8 341.1 335.9 347.6 105,961 341.91 -1.25%
2010-11-29 0 7.970 7.960 7.980 7.910 8.050 1,827,000 14,584,650 7.9828 344.1 343.7 344.5 341.5 347.6 42,315 344.67 -0.99%
2010-11-26 0 8.050 8.050 8.060 7.990 8.120 2,933,000 23,532,415 8.0233 347.6 347.6 348.0 345.0 350.6 67,931 346.42 0.25%
2010-11-25 0 8.030 8.000 8.060 8.000 8.120 4,897,120 39,475,692 8.0610 346.7 345.4 348.0 345.4 350.6 113,421 348.04 -0.25%
2010-11-24 0 8.050 8.010 8.040 7.960 8.090 1,568,000 12,586,610 8.0272 347.6 345.8 347.1 343.7 349.3 36,316 346.58 -0.62%
2010-11-23 0 8.100 8.090 8.100 8.000 8.270 2,835,361 23,000,933 8.1122 349.7 349.3 349.7 345.4 357.1 65,669 350.25 -1.82%
2010-11-22 0 8.250 8.230 8.250 8.160 8.280 2,671,000 21,966,750 8.2242 356.2 355.3 356.2 352.3 357.5 61,863 355.09 -0.36%
2010-11-19 0 8.280 8.280 8.300 8.120 8.300 2,308,110 18,972,892 8.2201 357.5 357.5 358.4 350.6 358.4 53,458 354.91 3.50%
2010-11-18 0 8.000 8.000 8.010 7.830 8.050 5,231,000 41,680,766 7.9680 345.4 345.4 345.8 338.1 347.6 121,154 344.03 1.52%
2010-11-17 0 7.880 7.860 7.890 7.800 7.980 3,670,771 28,918,268 7.8780 340.2 339.4 340.7 336.8 344.5 85,018 340.14 -0.13%
2010-11-16 0 7.890 7.880 7.990 7.860 8.270 3,450,000 27,613,380 8.0039 340.7 340.2 345.0 339.4 357.1 79,905 345.58 -3.66%
2010-11-15 0 8.190 8.180 8.190 7.910 8.220 1,716,000 13,794,480 8.0387 353.6 353.2 353.6 341.5 354.9 39,744 347.08 -0.36%
2010-11-12 0 8.220 8.210 8.220 8.100 8.340 1,617,000 13,302,465 8.2266 354.9 354.5 354.9 349.7 360.1 37,451 355.20 -1.56%
2010-11-11 0 8.350 8.260 8.350 8.260 8.430 1,535,500 12,841,242 8.3629 360.5 356.6 360.5 356.6 364.0 35,563 361.08 1.09%
2010-11-10 0 8.260 8.250 8.280 8.210 8.300 955,000 7,885,750 8.2573 356.6 356.2 357.5 354.5 358.4 22,119 356.52 -0.84%
2010-11-09 0 8.330 8.280 8.340 8.250 8.450 3,806,400 31,483,945 8.2713 359.7 357.5 360.1 356.2 364.8 88,159 357.13 1.59%
2010-11-08 0 8.200 8.200 8.210 8.160 8.220 2,152,000 17,631,366 8.1930 354.0 354.0 354.5 352.3 354.9 49,842 353.74 -0.24%
2010-11-05 0 8.220 8.180 8.220 8.130 8.280 4,034,000 33,090,978 8.2030 354.9 353.2 354.9 351.0 357.5 93,431 354.18 1.23%
2010-11-04 0 8.120 8.100 8.120 8.050 8.250 3,584,000 29,186,310 8.1435 350.6 349.7 350.6 347.6 356.2 83,008 351.61 -0.12%
2010-11-03 0 8.130 8.130 8.140 8.120 8.230 1,852,820 15,117,089 8.1590 351.0 351.0 351.5 350.6 355.3 42,913 352.27 -0.25%
2010-11-02 0 8.150 8.130 8.150 8.060 8.160 2,631,000 21,370,920 8.1227 351.9 351.0 351.9 348.0 352.3 60,936 350.71 1.49%
2010-11-01 0 8.030 7.980 8.040 7.930 8.100 1,778,640 14,253,760 8.0139 346.7 344.5 347.1 342.4 349.7 41,195 346.01 1.01%
2010-10-29 0 7.950 7.890 7.950 7.850 8.000 1,482,000 11,719,560 7.9079 343.3 340.7 343.3 338.9 345.4 34,324 341.44 1.79%
2010-10-28 0 7.810 7.800 7.820 7.710 7.900 1,455,000 11,322,670 7.7819 337.2 336.8 337.6 332.9 341.1 33,699 335.99 -1.64%
2010-10-27 0 7.940 7.930 7.940 7.900 8.150 1,194,000 9,568,650 8.0139 342.8 342.4 342.8 341.1 351.9 27,654 346.01 -1.98%
2010-10-26 0 8.100 8.060 8.100 8.050 8.270 1,578,500 12,847,175 8.1389 349.7 348.0 349.7 347.6 357.1 36,559 351.41 -1.46%
2010-10-25 0 8.220 8.200 8.220 8.170 8.270 1,417,040 11,641,351 8.2153 354.9 354.0 354.9 352.8 357.1 32,820 354.71 0.24%
2010-10-22 0 8.200 8.200 8.230 8.120 8.250 2,357,800 19,291,067 8.1818 354.0 354.0 355.3 350.6 356.2 54,609 353.26 0.37%
2010-10-21 0 8.170 8.170 8.180 8.080 8.300 1,564,026 12,769,167 8.1643 352.8 352.8 353.2 348.9 358.4 36,224 352.50 0.74%
2010-10-20 0 8.110 8.100 8.110 7.940 8.140 4,709,800 37,977,404 8.0635 350.2 349.7 350.2 342.8 351.5 109,083 348.15 -0.61%
2010-10-19 0 8.160 8.130 8.190 7.900 8.180 2,883,420 23,320,344 8.0877 352.3 351.0 353.6 341.1 353.2 66,782 349.20 2.13%
2010-10-18 0 7.990 7.940 7.990 7.680 8.010 1,906,000 15,078,930 7.9113 345.0 342.8 345.0 331.6 345.8 44,145 341.58 1.78%
2010-10-15 0 7.850 7.840 7.850 7.660 7.930 4,387,000 34,172,950 7.7896 338.9 338.5 338.9 330.7 342.4 101,606 336.33 -1.63%
2010-10-14 0 7.980 7.970 8.020 7.880 8.250 2,878,964 23,013,312 7.9936 344.5 344.1 346.3 340.2 356.2 66,679 345.14 -1.97%
2010-10-13 0 8.140 8.130 8.140 7.850 8.400 2,614,940 21,204,822 8.1091 351.5 351.0 351.5 338.9 362.7 60,564 350.12 -2.51%
2010-10-12 0 8.350 8.300 8.350 8.220 8.480 3,319,400 27,708,254 8.3474 360.5 358.4 360.5 354.9 366.1 76,880 360.41 -0.12%
2010-10-11 0 8.360 8.350 8.360 8.010 8.680 4,452,000 37,450,380 8.4120 361.0 360.5 361.0 345.8 374.8 103,112 363.20 4.37%
2010-10-08 0 8.010 8.000 8.010 7.940 8.020 4,429,510 35,408,404 7.9938 345.8 345.4 345.8 342.8 346.3 102,591 345.14 0.50%
2010-10-07 0 7.970 7.950 7.970 7.860 7.980 3,956,240 31,382,875 7.9325 344.1 343.3 344.1 339.4 344.5 91,630 342.50 -0.38%
2010-10-06 0 8.000 7.990 8.000 7.900 8.030 6,591,000 52,643,625 7.9872 345.4 345.0 345.4 341.1 346.7 152,653 344.86 2.04%
2010-10-05 0 7.930 7.920 7.950 7.600 8.040 7,044,030 55,534,544 7.8839 338.5 338.1 339.4 324.4 343.2 165,018 336.54 3.26%
2010-10-04 0 7.680 7.670 7.680 7.520 7.720 2,989,190 22,832,645 7.6384 327.8 327.4 327.8 321.0 329.5 70,027 326.06 2.40%
2010-09-30 0 7.500 7.500 7.510 7.410 7.510 2,302,229 17,207,580 7.4743 320.1 320.1 320.6 316.3 320.6 53,934 319.05 0.00%
2010-09-29 0 7.500 7.480 7.500 7.420 7.580 3,470,000 26,026,120 7.5003 320.1 319.3 320.1 316.7 323.6 81,291 320.16 1.08%
2010-09-28 0 7.420 7.420 7.450 7.370 7.500 3,391,969 25,183,969 7.4246 316.7 316.7 318.0 314.6 320.1 79,463 316.93 -1.46%
2010-09-27 0 7.530 7.520 7.530 7.240 7.550 5,700,000 42,404,250 7.4393 321.4 321.0 321.4 309.0 322.3 133,532 317.56 4.58%
2010-09-24 0 7.200 7.160 7.200 7.030 7.200 3,327,000 23,694,576 7.1219 307.3 305.6 307.3 300.1 307.3 77,941 304.01 0.98%
2010-09-22 0 7.130 7.120 7.140 7.100 7.200 2,810,000 20,095,957 7.1516 304.4 303.9 304.8 303.1 307.3 65,829 305.28 0.14%
2010-09-21 0 7.120 7.120 7.140 7.080 7.220 2,367,000 16,881,450 7.1320 303.9 303.9 304.8 302.2 308.2 55,451 304.44 0.28%
2010-09-20 0 7.100 7.090 7.100 7.090 7.250 2,068,810 14,754,857 7.1321 303.1 302.6 303.1 302.6 309.5 48,465 304.44 -1.39%
2010-09-17 0 7.200 7.180 7.200 7.090 7.250 2,004,000 14,435,700 7.2034 307.3 306.5 307.3 302.6 309.5 46,947 307.49 1.55%
2010-09-16 0 7.090 7.080 7.090 7.030 7.150 1,959,309 13,882,883 7.0856 302.6 302.2 302.6 300.1 305.2 45,900 302.46 -0.84%
2010-09-15 0 7.150 7.160 7.170 7.090 7.220 6,498,204 46,352,708 7.1332 305.2 305.6 306.1 302.6 308.2 152,231 304.49 -0.28%
2010-09-14 0 7.170 7.170 7.180 7.100 7.450 8,907,360 63,983,595 7.1832 306.1 306.1 306.5 303.1 318.0 208,670 306.63 -1.92%
2010-09-13 0 7.310 7.300 7.310 7.300 7.370 3,357,000 24,548,940 7.3128 312.0 311.6 312.0 311.6 314.6 78,643 312.16 -0.68%
2010-09-10 0 7.360 7.360 7.370 7.220 7.400 3,703,000 27,075,920 7.3119 314.2 314.2 314.6 308.2 315.9 86,749 312.12 1.38%
2010-09-09 0 7.260 7.240 7.270 7.200 7.380 2,927,580 21,299,037 7.2753 309.9 309.0 310.3 307.3 315.0 68,584 310.56 -0.27%
2010-09-08 0 7.280 7.270 7.290 6.980 7.290 5,119,000 36,574,460 7.1448 310.8 310.3 311.2 298.0 311.2 119,921 304.99 1.25%
2010-09-07 0 7.190 7.180 7.250 7.110 7.380 8,301,010 59,629,590 7.1834 306.9 306.5 309.5 303.5 315.0 194,465 306.63 -2.44%
2010-09-06 0 7.370 7.360 7.370 7.200 7.640 9,599,000 71,016,960 7.3984 314.6 314.2 314.6 307.3 326.1 224,873 315.81 -2.64%
2010-09-03 0 7.570 7.550 7.580 7.450 7.750 6,175,500 46,708,380 7.5635 323.1 322.3 323.6 318.0 330.8 144,672 322.86 -1.30%
2010-09-02 0 7.670 7.660 7.690 7.590 7.860 6,067,630 46,670,702 7.6918 327.4 327.0 328.3 324.0 335.5 142,144 328.33 1.05%
2010-09-01 0 7.590 7.570 7.590 7.400 7.780 14,169,000 107,405,190 7.5803 324.0 323.1 324.0 315.9 332.1 331,933 323.58 3.69%
2010-08-31 0 7.320 7.300 7.330 6.980 7.600 25,260,610 182,184,446 7.2122 312.5 311.6 312.9 298.0 324.4 591,772 307.86 4.87%
2010-08-30 0 6.980 6.980 6.990 6.610 7.050 44,540,134 305,442,439 6.8577 298.0 298.0 298.4 282.2 300.9 1,043,428 292.73 25.99%
2010-08-27 0 5.540 5.520 5.540 4.840 8.400 117,522,970 669,825,983 5.6995 236.5 235.6 236.5 206.6 358.6 2,753,174 243.29 -36.90%
2010-08-26 0 8.780 8.750 8.800 8.460 9.120 860,770 7,537,008 8.7561 374.8 373.5 375.6 361.1 389.3 20,165 373.77 1.50%
2010-08-25 0 8.650 8.640 8.680 8.580 8.860 654,000 5,679,960 8.6850 369.2 368.8 370.5 366.2 378.2 15,321 370.73 -1.93%
2010-08-24 0 8.820 8.780 8.830 8.650 9.030 714,000 6,286,530 8.8047 376.5 374.8 376.9 369.2 385.5 16,727 375.84 -0.56%
2010-08-23 0 8.870 8.830 8.880 8.520 8.940 2,148,200 19,039,876 8.8632 378.6 376.9 379.1 363.7 381.6 50,325 378.34 2.31%
2010-08-20 0 8.670 8.670 8.680 8.430 8.690 1,463,000 12,541,710 8.5726 370.1 370.1 370.5 359.8 370.9 34,273 365.93 -0.69%
2010-08-19 0 8.730 8.730 8.760 8.470 8.750 1,003,000 8,666,210 8.6403 372.7 372.7 373.9 361.6 373.5 23,497 368.82 -0.23%
2010-08-18 0 8.750 8.710 8.770 8.710 8.830 1,160,783 10,169,492 8.7609 373.5 371.8 374.4 371.8 376.9 27,193 373.97 0.81%
2010-08-17 0 8.680 8.680 8.750 8.600 8.790 166,909 1,446,160 8.6644 370.5 370.5 373.5 367.1 375.2 3,910 369.85 -0.23%
2010-08-16 0 8.700 8.660 8.700 8.610 8.830 1,017,000 8,862,390 8.7142 371.4 369.7 371.4 367.5 376.9 23,825 371.98 -1.47%
2010-08-13 0 8.830 8.820 8.850 8.600 8.950 2,792,180 24,650,651 8.8285 376.9 376.5 377.8 367.1 382.0 65,412 376.85 3.40%
2010-08-12 0 8.540 8.490 8.540 8.260 8.600 692,000 5,872,220 8.4859 364.5 362.4 364.5 352.6 367.1 16,211 362.23 0.59%
2010-08-11 0 8.490 8.490 8.500 8.450 8.750 852,000 7,292,820 8.5596 362.4 362.4 362.8 360.7 373.5 19,960 365.38 -0.93%
2010-08-10 0 8.570 8.570 8.600 8.500 8.900 1,236,000 10,669,250 8.6321 365.8 365.8 367.1 362.8 379.9 28,955 368.47 -4.35%
2010-08-09 0 8.960 8.950 8.960 8.890 9.120 7,984,475 71,393,881 8.9416 382.5 382.0 382.5 379.5 389.3 187,050 381.68 0.67%
2010-08-06 0 8.900 8.890 8.900 8.800 8.900 13,186,000 114,591,689 8.6904 379.9 379.5 379.9 375.6 379.9 308,904 370.96 2.30%
2010-08-05 0 8.700 8.640 8.700 8.430 8.700 12,706,524 107,458,864 8.4570 371.4 368.8 371.4 359.8 371.4 297,672 361.00 3.45%
2010-08-04 0 8.410 8.380 8.430 8.280 8.450 4,654,000 38,978,788 8.3753 359.0 357.7 359.8 353.4 360.7 109,028 357.51 1.45%
2010-08-03 0 8.290 8.280 8.300 8.170 8.360 4,401,910 36,435,810 8.2773 353.9 353.4 354.3 348.7 356.9 103,122 353.33 1.34%
2010-08-02 0 8.180 8.140 8.180 8.140 8.400 1,979,870 16,141,532 8.1528 349.2 347.5 349.2 347.5 358.6 46,382 348.01 1.49%
2010-07-30 0 8.060 8.030 8.060 8.000 8.180 1,432,870 11,582,717 8.0836 344.1 342.8 344.1 341.5 349.2 33,567 345.06 0.37%
2010-07-29 0 8.030 8.020 8.030 8.000 8.150 1,781,500 14,339,575 8.0492 342.8 342.3 342.8 341.5 347.9 41,735 343.59 -1.47%
2010-07-28 0 8.150 8.110 8.150 8.080 8.200 1,989,000 16,205,940 8.1478 347.9 346.2 347.9 344.9 350.0 46,596 347.80 0.49%
2010-07-27 0 8.110 8.080 8.110 8.080 8.170 6,400,700 51,947,070 8.1158 346.2 344.9 346.2 344.9 348.7 149,947 346.44 -0.37%
2010-07-26 0 8.140 8.120 8.140 8.030 8.190 2,150,000 17,359,791 8.0743 347.5 346.6 347.5 342.8 349.6 50,367 344.66 1.75%
2010-07-23 0 8.000 7.990 8.000 7.990 8.150 3,967,465 31,835,281 8.0241 341.5 341.1 341.5 341.1 347.9 92,945 342.52 0.25%
2010-07-22 0 7.980 7.960 7.980 7.960 8.030 2,614,000 20,837,225 7.9714 340.6 339.8 340.6 339.8 342.8 61,237 340.27 -0.13%
2010-07-21 0 7.990 7.970 7.980 7.920 8.080 2,762,680 22,059,699 7.9849 341.1 340.2 340.6 338.1 344.9 64,720 340.85 1.40%
2010-07-20 0 7.880 7.870 7.900 7.870 7.970 1,995,000 15,781,560 7.9106 336.4 335.9 337.2 335.9 340.2 46,736 337.67 -0.25%
2010-07-19 0 7.900 7.840 7.900 7.750 7.900 1,932,020 15,135,014 7.8338 337.2 334.7 337.2 330.8 337.2 45,261 334.40 0.89%
2010-07-16 0 7.830 7.830 7.900 7.800 8.100 483,000 3,828,300 7.9261 334.2 334.2 337.2 333.0 345.8 11,315 338.34 -2.49%
2010-07-15 0 8.030 7.980 8.040 7.800 8.200 515,000 4,096,900 7.9551 342.8 340.6 343.2 333.0 350.0 12,065 339.58 -1.83%
2010-07-14 0 8.180 8.170 8.200 8.110 8.250 2,917,700 23,905,495 8.1933 349.2 348.7 350.0 346.2 352.2 68,352 349.74 -0.12%
2010-07-13 0 8.190 8.180 8.190 8.150 8.260 2,577,000 21,095,580 8.1861 349.6 349.2 349.6 347.9 352.6 60,371 349.43 -1.09%
2010-07-12 0 8.280 8.290 8.300 8.250 8.350 1,362,000 11,285,010 8.2856 353.4 353.9 354.3 352.2 356.4 31,907 353.68 0.73%
2010-07-09 0 8.220 8.210 8.230 8.180 8.240 1,230,000 10,088,190 8.2018 350.9 350.5 351.3 349.2 351.7 28,815 350.10 -0.84%
2010-07-08 0 8.290 8.210 8.260 8.150 8.300 3,168,000 26,104,155 8.2399 353.9 350.5 352.6 347.9 354.3 74,216 351.73 2.22%
2010-07-07 0 8.110 8.100 8.110 7.920 8.140 1,827,000 14,866,325 8.1370 346.2 345.8 346.2 338.1 347.5 42,801 347.34 0.00%
2010-07-06 0 8.110 8.110 8.130 8.080 8.180 972,000 7,897,380 8.1249 346.2 346.2 347.0 344.9 349.2 22,771 346.82 -0.25%
2010-07-05 0 8.130 8.100 8.140 8.030 8.190 459,000 3,725,274 8.1161 347.0 345.8 347.5 342.8 349.6 10,753 346.45 1.63%
2010-07-02 0 8.000 7.910 8.010 7.910 8.230 3,177,979 25,427,129 8.0010 341.5 337.6 341.9 337.6 351.3 74,450 341.54 1.52%
2010-06-30 0 7.880 7.880 7.900 7.800 7.930 1,137,000 8,973,900 7.8926 336.4 336.4 337.2 333.0 338.5 26,636 336.91 -1.50%
2010-06-29 0 8.000 7.950 8.000 7.860 8.150 2,193,500 17,600,230 8.0238 341.5 339.4 341.5 335.5 347.9 51,386 342.51 -1.36%
2010-06-28 0 8.110 8.100 8.120 7.960 8.150 2,172,000 17,650,812 8.1265 346.2 345.8 346.6 339.8 347.9 50,883 346.89 -0.49%
2010-06-25 0 8.150 8.150 8.190 8.020 8.320 2,507,200 20,544,938 8.1944 347.9 347.9 349.6 342.3 355.2 58,735 349.79 -1.21%
2010-06-24 0 8.250 8.250 8.270 8.250 8.490 1,802,000 14,913,710 8.2762 352.2 352.2 353.0 352.2 362.4 42,215 353.28 -0.24%
2010-06-23 0 8.270 8.270 8.280 7.910 8.270 978,000 7,886,660 8.0641 353.0 353.0 353.4 337.6 353.0 22,911 344.23 1.97%
2010-06-22 0 8.110 8.090 8.110 8.010 8.240 1,053,000 8,528,010 8.0988 346.2 345.3 346.2 341.9 351.7 24,668 345.71 -0.98%
2010-06-21 0 8.190 8.190 8.240 7.810 8.230 924,000 7,426,530 8.0374 349.6 349.6 351.7 333.4 351.3 21,646 343.09 5.13%
2010-06-18 0 7.790 7.800 7.820 7.680 8.360 2,634,910 20,702,429 7.8570 332.5 333.0 333.8 327.8 356.9 61,727 335.39 -6.59%
2010-06-17 0 8.340 8.260 8.370 7.950 8.500 5,028,000 41,176,140 8.1894 356.0 352.6 357.3 339.4 362.8 117,789 349.57 4.91%
2010-06-15 0 7.950 7.950 7.980 7.700 8.160 4,252,000 34,114,357 8.0231 339.4 339.4 340.6 328.7 348.3 99,610 342.48 6.28%
2010-06-14 0 7.480 7.420 7.480 7.150 7.580 4,056,000 29,952,702 7.3848 319.3 316.7 319.3 305.2 323.6 95,019 315.23 6.86%
2010-06-11 0 7.000 6.970 7.000 6.800 7.020 1,252,000 8,653,770 6.9120 298.8 297.5 298.8 290.3 299.7 29,330 295.05 3.09%
2010-06-10 0 6.790 6.750 6.800 6.600 6.840 1,829,000 12,213,100 6.6775 289.8 288.1 290.3 281.7 292.0 42,847 285.04 1.34%
2010-06-09 0 6.700 6.680 6.700 6.480 6.790 2,493,000 16,420,790 6.5868 286.0 285.1 286.0 276.6 289.8 58,403 281.16 0.15%
2010-06-08 0 6.690 6.690 6.790 6.680 6.950 2,288,000 15,422,530 6.7406 285.6 285.6 289.8 285.1 296.7 53,600 287.73 -3.18%
2010-06-07 0 6.910 6.900 6.910 6.710 7.100 2,928,000 20,126,832 6.8739 295.0 294.5 295.0 286.4 303.1 68,593 293.42 -5.47%
2010-06-04 0 7.310 7.300 7.310 7.180 7.560 1,569,000 11,483,304 7.3189 312.0 311.6 312.0 306.5 322.7 36,756 312.42 -0.14%
2010-06-03 0 7.320 7.310 7.340 7.170 7.370 2,429,000 17,658,300 7.2698 312.5 312.0 313.3 306.1 314.6 56,903 310.32 1.67%
2010-06-02 0 7.200 7.200 7.240 7.080 7.340 1,592,430 11,455,351 7.1936 307.3 307.3 309.0 302.2 313.3 37,305 307.07 -1.10%
2010-06-01 0 7.280 7.260 7.330 7.200 7.690 3,019,380 22,262,302 7.3731 310.8 309.9 312.9 307.3 328.3 70,734 314.73 -3.58%
2010-05-31 0 7.550 7.550 7.600 7.350 7.900 1,754,000 13,232,080 7.5439 322.3 322.3 324.4 313.7 337.2 41,090 322.02 -3.94%
2010-05-28 0 7.860 7.860 7.900 7.510 7.940 2,504,000 19,559,890 7.8115 335.5 335.5 337.2 320.6 338.9 58,660 333.44 6.65%
2010-05-27 0 7.370 7.360 7.490 7.120 7.500 3,157,139 23,156,601 7.3347 314.6 314.2 319.7 303.9 320.1 73,961 313.09 0.27%
2010-05-26 0 7.350 7.350 7.400 7.160 7.580 2,897,898 21,601,817 7.4543 313.7 313.7 315.9 305.6 323.6 67,888 318.20 -3.03%
2010-05-25 0 7.580 7.560 7.580 7.500 7.650 6,364,000 48,415,250 7.6077 323.6 322.7 323.6 320.1 326.6 149,087 324.74 -1.56%
2010-05-24 0 7.700 7.700 7.720 7.510 7.900 1,952,117 14,972,198 7.6697 328.7 328.7 329.5 320.6 337.2 45,732 327.39 0.13%
2010-05-20 0 7.690 7.600 7.730 7.290 8.120 4,098,000 30,942,116 7.5505 328.3 324.4 330.0 311.2 346.6 96,003 322.31 -5.30%
2010-05-19 0 8.120 8.070 8.120 8.020 8.250 2,311,000 18,757,546 8.1166 346.6 344.5 346.6 342.3 352.2 54,139 346.47 -2.29%
2010-05-18 0 8.310 8.300 8.350 7.610 8.350 3,017,676 23,956,147 7.9386 354.7 354.3 356.4 324.8 356.4 70,694 338.87 7.50%
2010-05-17 0 7.730 7.770 7.790 7.700 8.400 2,981,400 23,411,196 7.8524 330.0 331.7 332.5 328.7 358.6 69,844 335.19 -7.54%
2010-05-14 0 8.360 8.350 8.360 8.310 8.780 2,817,001 23,977,655 8.5118 356.9 356.4 356.9 354.7 374.8 65,993 363.34 -6.28%
2010-05-13 0 8.920 8.900 8.920 8.750 8.950 881,117 7,785,841 8.8363 380.8 379.9 380.8 373.5 382.0 20,642 377.19 2.53%
2010-05-12 0 8.700 8.690 8.700 8.690 8.800 386,000 3,369,180 8.7284 371.4 370.9 371.4 370.9 375.6 9,043 372.59 -0.46%
2010-05-11 0 8.740 8.730 8.740 8.700 9.050 600,000 5,278,740 8.7979 373.1 372.7 373.1 371.4 386.3 14,056 375.55 -0.34%
2010-05-10 0 8.770 8.740 8.770 8.620 8.840 1,051,000 9,186,450 8.7407 374.4 373.1 374.4 368.0 377.3 24,621 373.11 1.27%
2010-05-07 0 8.660 8.560 8.690 8.290 8.800 1,303,000 11,270,240 8.6495 369.7 365.4 370.9 353.9 375.6 30,525 369.21 -0.23%
2010-05-06 0 8.680 8.650 8.730 8.630 8.900 1,064,000 9,311,730 8.7516 370.5 369.2 372.7 368.4 379.9 24,926 373.58 -3.02%
2010-05-05 0 8.950 8.930 8.950 8.940 9.200 831,000 7,489,890 9.0131 382.0 381.2 382.0 381.6 392.7 19,468 384.74 -3.35%
2010-05-04 0 9.260 9.250 9.260 9.210 9.270 1,662,000 15,369,240 9.2474 395.3 394.8 395.3 393.1 395.7 38,935 394.74 0.22%
2010-05-03 0 9.240 9.210 9.250 9.120 9.290 489,000 4,497,960 9.1983 394.4 393.1 394.8 389.3 396.6 11,456 392.64 0.98%
2010-04-30 0 9.150 9.150 9.190 9.140 9.350 1,373,000 12,678,780 9.2344 390.6 390.6 392.3 390.2 399.1 32,165 394.18 0.33%
2010-04-29 0 9.120 9.080 9.150 8.990 9.300 3,017,000 27,622,587 9.1556 389.3 387.6 390.6 383.8 397.0 70,678 390.82 2.01%
2010-04-28 0 8.940 8.920 9.000 8.840 9.400 8,340,000 75,385,674 9.0390 381.6 380.8 384.2 377.3 401.3 195,379 385.84 -6.39%
2010-04-27 0 9.550 9.510 9.550 9.520 9.750 3,069,000 29,563,800 9.6330 407.7 405.9 407.7 406.4 416.2 71,897 411.20 -2.05%
2010-04-26 0 9.750 9.720 9.750 9.700 9.950 1,321,000 12,975,480 9.8225 416.2 414.9 416.2 414.1 424.7 30,947 419.29 -1.52%
2010-04-23 0 9.900 9.890 9.900 9.880 10.22 2,287,000 22,770,350 9.9564 422.6 422.2 422.6 421.7 436.3 53,577 425.00 -1.00%
2010-04-22 0 10.00 9.960 10.00 9.960 10.18 4,410,000 44,367,180 10.061 426.9 425.2 426.9 425.2 434.5 103,312 429.45 -0.99%
2010-04-21 0 10.10 10.06 10.08 9.800 10.22 2,157,000 21,828,900 10.120 431.1 429.4 430.3 418.3 436.3 50,531 431.99 3.06%
2010-04-20 0 9.800 9.800 9.820 9.250 9.900 876,000 8,504,430 9.7083 418.3 418.3 419.2 394.8 422.6 20,522 414.41 5.95%
2010-04-19 0 9.250 9.250 9.300 9.160 9.700 1,129,280 10,510,106 9.3069 394.8 394.8 397.0 391.0 414.1 26,455 397.28 -4.64%
2010-04-16 0 9.700 9.690 9.720 9.650 10.00 840,000 8,218,590 9.7840 414.1 413.6 414.9 411.9 426.9 19,678 417.64 -2.71%
2010-04-15 0 9.970 9.970 10.00 9.850 10.16 937,500 9,321,390 9.9428 425.6 425.6 426.9 420.5 433.7 21,963 424.42 -2.06%
2010-04-14 0 10.18 10.18 10.20 10.14 10.28 2,299,000 23,441,950 10.197 434.5 434.5 435.4 432.8 438.8 53,858 435.26 0.39%
2010-04-13 0 10.14 10.14 10.18 10.00 10.18 3,021,135 30,610,990 10.132 432.8 432.8 434.5 426.9 434.5 70,775 432.51 1.40%
2010-04-12 0 10.00 9.980 10.08 9.770 10.12 3,031,240 30,136,734 9.9420 426.9 426.0 430.3 417.0 432.0 71,012 424.39 0.81%
2010-04-09 0 9.920 9.910 9.920 9.790 10.20 3,603,132 35,848,240 9.9492 423.4 423.0 423.4 417.9 435.4 84,409 424.69 1.22%
2010-04-08 0 9.800 9.760 9.830 9.660 10.24 4,250,000 42,225,600 9.9354 418.3 416.6 419.6 412.4 437.1 99,563 424.11 -4.30%
2010-04-07 0 10.24 10.24 10.26 9.800 10.28 4,534,755 45,799,247 10.100 437.1 437.1 438.0 418.3 438.8 106,234 431.12 1.79%
2010-04-01 0 10.06 10.00 10.06 9.740 10.14 3,822,000 38,011,028 9.9453 429.4 426.9 429.4 415.8 432.8 89,537 424.53 2.86%
2010-03-31 0 9.780 9.780 9.790 9.420 9.840 5,033,400 48,812,454 9.6977 417.5 417.5 417.9 402.1 420.0 117,916 413.96 2.62%
2010-03-30 0 9.530 9.510 9.530 9.300 9.560 4,667,000 44,201,280 9.4710 406.8 405.9 406.8 397.0 408.1 109,332 404.28 3.47%
2010-03-29 0 9.210 9.190 9.210 9.100 9.290 2,373,830 21,817,888 9.1910 393.1 392.3 393.1 388.4 396.6 55,611 392.33 1.21%
2010-03-26 0 9.100 9.070 9.110 8.850 9.120 2,220,000 20,049,755 9.0314 388.4 387.2 388.9 377.8 389.3 52,007 385.52 2.71%
2010-03-25 0 8.860 8.860 8.900 8.800 9.050 1,950,000 17,430,990 8.9390 378.2 378.2 379.9 375.6 386.3 45,682 381.57 -1.66%
2010-03-24 0 9.010 9.010 9.030 8.990 9.120 1,288,000 11,612,625 9.0160 384.6 384.6 385.5 383.8 389.3 30,174 384.86 0.33%
2010-03-23 0 8.980 8.960 9.000 8.740 9.080 3,488,490 31,269,166 8.9635 383.3 382.5 384.2 373.1 387.6 81,724 382.62 2.75%
2010-03-22 0 8.740 8.740 8.760 8.720 9.160 3,122,000 27,583,200 8.8351 373.1 373.1 373.9 372.2 391.0 73,138 377.14 -2.67%
2010-03-19 0 8.980 8.950 8.990 8.920 9.080 3,259,000 29,325,720 8.9984 383.3 382.0 383.8 380.8 387.6 76,348 384.11 -1.10%
2010-03-18 0 9.080 9.060 9.080 9.060 9.500 1,235,825 11,361,109 9.1931 387.6 386.7 387.6 386.7 405.5 28,951 392.42 -3.09%
2010-03-17 0 9.370 9.340 9.370 9.200 9.440 1,351,000 12,642,650 9.3580 400.0 398.7 400.0 392.7 403.0 31,649 399.46 1.96%
2010-03-16 0 9.190 9.190 9.210 9.130 9.250 729,000 6,701,370 9.1926 392.3 392.3 393.1 389.7 394.8 17,078 392.40 0.77%
2010-03-15 0 9.120 9.060 9.120 9.050 9.150 1,116,000 10,151,040 9.0959 389.3 386.7 389.3 386.3 390.6 26,144 388.27 0.77%
2010-03-12 0 9.050 9.050 9.100 9.040 9.190 2,119,000 19,246,220 9.0827 386.3 386.3 388.4 385.9 392.3 49,641 387.71 0.44%
2010-03-11 0 9.010 8.950 9.010 8.920 9.060 396,000 3,560,430 8.9910 384.6 382.0 384.6 380.8 386.7 9,277 383.79 0.22%
2010-03-10 0 8.990 8.920 9.000 8.900 9.080 2,426,000 21,767,520 8.9726 383.8 380.8 384.2 379.9 387.6 56,833 383.01 0.11%
2010-03-09 0 8.980 8.980 8.990 8.970 9.260 3,558,614 32,188,476 9.0452 383.3 383.3 383.8 382.9 395.3 83,367 386.11 -3.44%
2010-03-08 0 9.300 9.280 9.300 9.150 9.340 2,273,000 21,088,060 9.2776 397.0 396.1 397.0 390.6 398.7 53,249 396.03 1.09%
2010-03-05 0 9.200 9.220 9.260 9.050 9.260 3,828,503 34,974,987 9.1354 392.7 393.6 395.3 386.3 395.3 89,689 389.96 3.02%
2010-03-04 0 8.930 8.930 8.990 8.850 9.130 2,556,082 23,020,733 9.0063 381.2 381.2 383.8 377.8 389.7 59,881 384.44 -1.11%
2010-03-03 0 9.030 9.020 9.040 9.000 9.340 4,863,000 44,230,740 9.0954 385.5 385.0 385.9 384.2 398.7 113,924 388.25 -2.06%
2010-03-02 0 9.220 9.210 9.250 8.910 9.300 5,212,575 47,654,163 9.1422 393.6 393.1 394.8 380.3 397.0 122,113 390.25 3.60%
2010-03-01 0 8.900 8.820 8.910 8.750 9.050 3,571,000 31,912,340 8.9365 379.9 376.5 380.3 373.5 386.3 83,657 381.47 -0.45%
2010-02-26 0 8.940 8.900 8.950 8.740 8.950 2,178,075 19,381,128 8.8983 381.6 379.9 382.0 373.1 382.0 51,025 379.84 2.41%
2010-02-25 0 8.730 8.740 8.770 8.700 8.870 451,000 3,961,100 8.7829 372.7 373.1 374.4 371.4 378.6 10,565 374.91 0.34%
2010-02-24 0 8.700 8.690 8.740 8.610 8.790 1,192,000 10,388,768 8.7154 371.4 370.9 373.1 367.5 375.2 27,925 372.03 -1.14%
2010-02-23 0 8.800 8.770 8.820 8.610 9.050 847,000 7,441,570 8.7858 375.6 374.4 376.5 367.5 386.3 19,842 375.03 -2.76%
2010-02-22 0 9.050 9.000 9.050 8.910 9.100 611,250 5,514,338 9.0214 386.3 384.2 386.3 380.3 388.4 14,320 385.09 1.12%
2010-02-19 0 8.950 8.930 8.970 8.900 9.000 1,071,650 9,599,737 8.9579 382.0 381.2 382.9 379.9 384.2 25,105 382.38 0.00%
2010-02-18 0 8.950 8.910 8.950 8.800 9.010 1,684,000 15,104,960 8.9697 382.0 380.3 382.0 375.6 384.6 39,451 382.88 1.94%
2010-02-17 0 8.780 8.750 8.780 8.710 9.000 728,000 6,402,660 8.7949 374.8 373.5 374.8 371.8 384.2 17,055 375.42 2.09%
2010-02-12 0 8.600 8.590 8.600 8.450 8.600 1,646,000 14,038,240 8.5287 367.1 366.7 367.1 360.7 367.1 38,560 364.06 1.78%
2010-02-11 0 8.450 8.440 8.450 8.340 8.490 365,000 3,077,890 8.4326 360.7 360.3 360.7 356.0 362.4 8,551 359.96 2.42%
2010-02-10 0 8.250 8.270 8.300 8.220 8.500 982,000 8,145,880 8.2952 352.2 353.0 354.3 350.9 362.8 23,005 354.09 -1.79%
2010-02-09 0 8.400 8.400 8.460 8.200 8.600 1,082,000 9,109,170 8.4188 358.6 358.6 361.1 350.0 367.1 25,348 359.37 -1.29%
2010-02-08 0 8.600 8.590 8.600 8.260 8.800 1,716,000 14,771,520 8.6081 363.3 362.8 363.3 348.9 371.7 40,625 363.60 3.24%
2010-02-05 0 8.330 8.320 8.340 8.260 8.440 1,742,000 14,620,880 8.3932 351.9 351.4 352.3 348.9 356.5 41,241 354.52 -3.48%
2010-02-04 0 8.630 8.640 8.700 8.600 8.900 2,179,400 19,192,371 8.8063 364.5 365.0 367.5 363.3 375.9 51,596 371.97 -3.25%
2010-02-03 0 8.920 8.900 8.920 8.870 9.380 2,956,000 26,653,850 9.0169 376.8 375.9 376.8 374.7 396.2 69,982 380.87 -3.36%
2010-02-02 0 9.230 9.220 9.230 9.200 9.350 1,562,000 14,431,930 9.2394 389.9 389.4 389.9 388.6 394.9 36,979 390.27 0.22%
2010-02-01 0 9.210 9.210 9.260 9.170 9.280 1,064,000 9,810,710 9.2206 389.0 389.0 391.1 387.3 392.0 25,190 389.47 -0.86%
2010-01-29 0 9.290 9.210 9.290 8.970 9.380 1,051,000 9,709,890 9.2387 392.4 389.0 392.4 378.9 396.2 24,882 390.24 -0.21%
2010-01-28 0 9.310 9.310 9.350 9.130 9.350 973,000 8,969,590 9.2185 393.3 393.3 394.9 385.6 394.9 23,035 389.39 1.97%
2010-01-27 0 9.130 9.100 9.140 9.000 9.280 957,000 8,751,510 9.1447 385.6 384.4 386.1 380.2 392.0 22,656 386.27 0.88%
2010-01-26 0 9.050 9.010 9.140 9.000 9.650 1,083,000 9,995,370 9.2293 382.3 380.6 386.1 380.2 407.6 25,639 389.84 -5.73%
2010-01-25 0 9.600 9.530 9.540 9.430 9.680 1,332,000 12,678,705 9.5185 405.5 402.5 403.0 398.3 408.9 31,534 402.06 1.59%
2010-01-22 0 9.450 9.500 9.600 8.900 9.500 3,704,000 34,225,350 9.2401 399.2 401.3 405.5 375.9 401.3 87,690 390.30 -1.87%
2010-01-21 0 9.630 9.630 9.700 9.350 9.800 1,548,600 14,858,718 9.5949 406.8 406.8 409.7 394.9 413.9 36,662 405.29 0.21%
2010-01-20 0 9.610 9.600 9.650 9.300 9.680 1,465,000 13,985,280 9.5463 405.9 405.5 407.6 392.8 408.9 34,683 403.23 2.78%
2010-01-19 0 9.350 9.250 9.260 9.240 9.580 3,421,537 31,886,448 9.3193 394.9 390.7 391.1 390.3 404.7 81,003 393.65 -2.71%
2010-01-18 0 9.610 9.640 9.650 9.400 9.870 5,118,729 49,452,027 9.6610 405.9 407.2 407.6 397.1 416.9 121,183 408.08 -3.61%
2010-01-15 0 9.970 9.970 9.980 9.920 10.48 6,746,000 67,230,810 9.9660 421.1 421.1 421.6 419.0 442.7 159,708 420.96 -4.87%
2010-01-14 0 10.48 10.40 10.48 9.000 10.64 5,502,898 54,580,216 9.9184 442.7 439.3 442.7 380.2 449.4 130,278 418.95 12.69%
2010-01-13 0 9.300 9.270 9.300 8.980 9.360 3,159,926 29,141,851 9.2223 392.8 391.6 392.8 379.3 395.4 74,809 389.55 5.44%
2010-01-12 0 8.820 8.710 8.820 8.700 8.880 1,143,900 10,029,303 8.7676 372.6 367.9 372.6 367.5 375.1 27,081 370.34 -0.68%
2010-01-11 0 8.880 8.770 8.880 8.670 8.960 2,183,000 19,177,310 8.7848 375.1 370.4 375.1 366.2 378.5 51,681 371.07 3.50%
2010-01-08 0 8.580 8.570 8.590 8.500 8.600 1,791,000 15,336,960 8.5634 362.4 362.0 362.8 359.0 363.3 42,401 361.71 1.18%
2010-01-07 0 8.480 8.400 8.480 8.280 8.660 3,228,000 27,061,840 8.3835 358.2 354.8 358.2 349.7 365.8 76,421 354.11 0.47%
2010-01-06 0 8.440 8.400 8.450 8.160 8.450 3,913,000 32,541,420 8.3162 356.5 354.8 356.9 344.7 356.9 92,638 351.27 4.07%
2010-01-05 0 8.110 8.090 8.120 8.000 8.180 6,752,858 54,430,814 8.0604 342.6 341.7 343.0 337.9 345.5 159,870 340.47 7.42%
2010-01-04 0 7.550 7.530 7.540 7.400 7.580 2,754,000 20,585,850 7.4749 318.9 318.1 318.5 312.6 320.2 65,199 315.74 2.44%
2009-12-31 0 7.370 7.290 7.380 7.100 7.420 378,270 2,741,904 7.2485 311.3 307.9 311.7 299.9 313.4 8,955 306.18 1.24%
2009-12-30 0 7.280 7.280 7.320 7.250 7.380 1,125,958 8,289,005 7.3617 307.5 307.5 309.2 306.2 311.7 26,656 310.96 -1.36%
2009-12-29 0 7.380 7.330 7.380 7.330 7.520 1,159,000 8,641,572 7.4561 311.7 309.6 311.7 309.6 317.6 27,439 314.94 -0.67%
2009-12-28 0 7.430 7.450 7.490 7.400 7.600 600,000 4,498,200 7.4970 313.8 314.7 316.4 312.6 321.0 14,205 316.67 -2.24%
2009-12-24 0 7.600 7.570 7.600 7.600 7.670 759,000 5,788,050 7.6259 321.0 319.8 321.0 321.0 324.0 17,969 322.11 0.66%
2009-12-23 0 7.550 7.520 7.600 7.500 7.690 2,704,200 20,605,006 7.6196 318.9 317.6 321.0 316.8 324.8 64,020 321.85 -1.31%
2009-12-22 0 7.650 7.640 7.660 7.510 7.700 6,938,000 52,145,820 7.5160 323.1 322.7 323.6 317.2 325.2 164,253 317.47 2.00%
2009-12-21 0 7.500 7.500 7.520 7.460 7.640 1,009,019 7,573,675 7.5060 316.8 316.8 317.6 315.1 322.7 23,888 317.05 0.27%
2009-12-18 0 7.480 7.460 7.480 7.460 7.640 2,859,000 21,440,160 7.4992 316.0 315.1 316.0 315.1 322.7 67,685 316.76 -0.13%
2009-12-17 0 7.490 7.430 7.490 7.390 7.690 1,887,558 14,187,957 7.5166 316.4 313.8 316.4 312.2 324.8 44,687 317.50 -1.96%
2009-12-16 0 7.640 7.640 7.650 7.610 7.790 3,013,519 23,039,301 7.6453 322.7 322.7 323.1 321.4 329.0 71,343 322.94 -1.93%
2009-12-15 0 7.790 7.740 7.800 7.700 7.800 1,980,000 15,419,751 7.7878 329.0 326.9 329.5 325.2 329.5 46,875 328.95 -0.76%
2009-12-14 0 7.850 7.840 7.850 7.670 7.890 2,319,000 18,124,200 7.8155 331.6 331.2 331.6 324.0 333.3 54,901 330.12 1.95%
2009-12-11 0 7.700 7.670 7.700 7.630 7.880 1,387,000 10,699,380 7.7140 325.2 324.0 325.2 322.3 332.8 32,836 325.84 -1.28%
2009-12-10 0 7.800 7.670 7.800 7.630 7.870 1,387,000 10,691,860 7.7086 329.5 324.0 329.5 322.3 332.4 32,836 325.61 -0.51%
2009-12-09 0 7.840 7.830 7.890 7.640 7.890 2,543,000 19,816,991 7.7928 331.2 330.7 333.3 322.7 333.3 60,204 329.16 0.13%
2009-12-08 0 7.830 7.830 7.850 7.650 7.850 1,387,000 10,739,145 7.7427 330.7 330.7 331.6 323.1 331.6 32,836 327.05 1.29%
2009-12-07 0 7.730 7.710 7.780 7.700 7.790 551,000 4,281,659 7.7707 326.5 325.7 328.6 325.2 329.0 13,045 328.23 -0.51%
2009-12-04 0 7.770 7.750 7.780 7.720 7.850 591,565 4,598,100 7.7728 328.2 327.4 328.6 326.1 331.6 14,005 328.32 -1.02%
2009-12-03 0 7.850 7.830 7.850 7.660 7.850 707,000 5,517,650 7.8043 331.6 330.7 331.6 323.6 331.6 16,738 329.65 0.64%
2009-12-02 0 7.800 7.750 7.810 7.520 7.950 1,564,800 12,067,857 7.7121 329.5 327.4 329.9 317.6 335.8 37,046 325.76 -0.64%
2009-12-01 0 7.850 7.840 7.850 7.380 7.860 1,536,000 11,843,850 7.7108 331.6 331.2 331.6 311.7 332.0 36,364 325.70 4.95%
2009-11-30 0 7.480 7.460 7.490 7.470 7.780 894,000 6,774,420 7.5777 316.0 315.1 316.4 315.5 328.6 21,165 320.08 0.00%
2009-11-27 0 7.480 7.470 7.480 7.400 7.660 720,000 5,399,130 7.4988 316.0 315.5 316.0 312.6 323.6 17,046 316.75 -3.73%
2009-11-26 0 7.770 7.740 7.800 7.680 7.850 1,869,000 14,604,555 7.8141 328.2 326.9 329.5 324.4 331.6 44,248 330.06 -1.02%
2009-11-25 0 7.850 7.810 7.860 7.670 8.310 1,058,500 8,318,545 7.8588 331.6 329.9 332.0 324.0 351.0 25,059 331.95 6.22%
2009-11-24 0 7.390 7.340 7.390 7.330 7.560 1,294,000 9,634,609 7.4456 312.2 310.0 312.2 309.6 319.3 30,635 314.50 -2.51%
2009-11-23 0 7.580 7.560 7.580 7.560 7.600 1,437,000 10,868,870 7.5636 320.2 319.3 320.2 319.3 321.0 34,020 319.48 0.53%
2009-11-20 0 7.540 7.530 7.600 7.360 7.580 1,221,002 9,177,015 7.5160 318.5 318.1 321.0 310.9 320.2 28,907 317.47 -0.13%
2009-11-19 0 7.550 7.550 7.590 7.400 7.710 1,105,000 8,316,760 7.5265 318.9 318.9 320.6 312.6 325.7 26,160 317.92 0.53%
2009-11-18 0 7.510 7.490 7.510 7.430 7.750 1,017,000 7,675,590 7.5473 317.2 316.4 317.2 313.8 327.4 24,077 318.79 -2.59%
2009-11-17 0 7.710 7.700 7.790 7.700 7.880 2,301,400 17,911,854 7.7830 325.7 325.2 329.0 325.2 332.8 54,484 328.75 -0.52%
2009-11-16 0 7.750 7.730 7.790 7.400 7.800 1,404,000 10,855,980 7.7322 327.4 326.5 329.0 312.6 329.5 33,239 326.60 4.87%
2009-11-13 0 7.390 7.370 7.390 7.350 7.430 639,000 4,724,280 7.3932 312.2 311.3 312.2 310.5 313.8 15,128 312.29 0.68%
2009-11-12 0 7.340 7.320 7.340 7.270 7.370 406,000 2,969,710 7.3146 310.0 309.2 310.0 307.1 311.3 9,612 308.96 0.96%
2009-11-11 0 7.270 7.240 7.280 7.160 7.290 498,000 3,603,660 7.2363 307.1 305.8 307.5 302.4 307.9 11,790 305.66 0.14%
2009-11-10 0 7.260 7.250 7.260 7.230 7.420 1,050,600 7,734,940 7.3624 306.7 306.2 306.7 305.4 313.4 24,872 310.99 -1.76%
2009-11-09 0 7.390 7.370 7.390 7.240 7.430 1,409,504 10,381,159 7.3651 312.2 311.3 312.2 305.8 313.8 33,369 311.10 0.00%
2009-11-06 0 7.390 7.350 7.390 7.220 7.400 1,107,000 8,140,100 7.3533 312.2 310.5 312.2 305.0 312.6 26,208 310.60 3.36%
2009-11-05 0 7.150 7.110 7.150 6.890 7.150 2,083,000 14,703,080 7.0586 302.0 300.3 302.0 291.0 302.0 49,314 298.15 5.77%
2009-11-04 0 6.760 6.730 6.770 6.670 6.780 297,000 1,996,860 6.7234 285.5 284.3 286.0 281.7 286.4 7,031 284.00 0.90%
2009-11-03 0 6.700 6.680 6.700 6.620 6.750 2,730,802 18,295,070 6.6995 283.0 282.2 283.0 279.6 285.1 64,650 282.99 0.15%
2009-11-02 0 6.690 6.670 6.700 6.600 6.700 690,000 4,606,950 6.6767 282.6 281.7 283.0 278.8 283.0 16,335 282.02 -2.19%
2009-10-30 0 6.840 6.840 6.850 6.800 6.950 1,580,000 10,829,990 6.8544 288.9 288.9 289.3 287.2 293.6 37,406 289.53 1.03%
2009-10-29 0 6.770 6.770 6.780 6.650 6.870 4,059,084 27,427,208 6.7570 286.0 286.0 286.4 280.9 290.2 96,097 285.41 -1.60%
2009-10-28 0 6.880 6.870 6.880 6.730 6.880 1,696,416 11,520,094 6.7908 290.6 290.2 290.6 284.3 290.6 40,162 286.84 2.38%
2009-10-27 0 6.720 6.720 6.780 6.630 6.960 986,000 6,597,650 6.6913 283.9 283.9 286.4 280.0 294.0 23,343 282.64 2.60%
2009-10-23 0 6.550 6.510 6.560 6.440 6.560 6,142,374 39,690,806 6.4618 276.7 275.0 277.1 272.0 277.1 145,417 272.94 1.39%
2009-10-22 0 6.460 6.450 6.460 6.440 6.550 3,976,800 25,786,368 6.4842 272.9 272.4 272.9 272.0 276.7 94,149 273.89 -1.07%
2009-10-21 0 6.530 6.530 6.550 6.520 6.700 602,540 3,977,185 6.6007 275.8 275.8 276.7 275.4 283.0 14,265 278.81 -2.25%
2009-10-20 0 6.680 6.630 6.690 6.570 6.800 1,032,000 6,891,090 6.6774 282.2 280.0 282.6 277.5 287.2 24,432 282.05 -0.89%
2009-10-19 0 6.740 6.740 6.790 6.700 6.860 333,000 2,242,250 6.7335 284.7 284.7 286.8 283.0 289.8 7,884 284.42 0.15%
2009-10-16 0 6.730 6.690 6.730 6.580 6.880 536,000 3,560,820 6.6433 284.3 282.6 284.3 277.9 290.6 12,690 280.61 -1.46%
2009-10-15 0 6.830 6.800 6.840 6.720 7.000 1,327,000 9,027,410 6.8029 288.5 287.2 288.9 283.9 295.7 31,416 287.35 2.55%
2009-10-14 0 6.660 6.660 6.750 6.650 6.860 979,057 6,580,080 6.7208 281.3 281.3 285.1 280.9 289.8 23,179 283.89 -1.19%
2009-10-13 0 6.740 6.730 6.750 6.730 6.900 1,707,000 11,583,030 6.7856 284.7 284.3 285.1 284.3 291.5 40,412 286.62 -2.32%
2009-10-12 0 6.900 6.900 6.910 6.850 7.000 706,000 4,877,110 6.9081 291.5 291.5 291.9 289.3 295.7 16,714 291.80 0.15%
2009-10-09 0 6.890 6.840 6.900 6.700 6.900 2,311,000 15,842,600 6.8553 291.0 288.9 291.5 283.0 291.5 54,712 289.57 0.73%
2009-10-08 0 6.840 6.800 6.840 6.640 6.850 4,020,000 27,153,390 6.7546 288.9 287.2 288.9 280.5 289.3 95,171 285.31 4.59%
2009-10-07 0 6.540 6.540 6.550 6.320 6.640 3,829,000 25,076,750 6.5492 276.2 276.2 276.7 267.0 280.5 90,649 276.63 4.98%
2009-10-06 0 6.230 6.230 6.310 6.220 6.390 488,000 3,063,210 6.2771 263.2 263.2 266.5 262.7 269.9 11,553 265.14 -1.89%
2009-10-05 0 6.350 6.320 6.410 6.060 6.500 3,043,000 19,176,220 6.3017 268.2 267.0 270.8 256.0 274.6 72,041 266.18 0.79%
2009-10-02 0 6.300 6.260 6.340 6.280 6.500 1,712,227 10,950,398 6.3954 266.1 264.4 267.8 265.3 274.6 40,536 270.14 -4.26%
2009-09-30 0 6.580 6.570 6.590 6.570 6.700 875,836 5,776,821 6.5958 277.9 277.5 278.4 277.5 283.0 20,735 278.60 -1.64%
2009-09-29 0 6.690 6.680 6.700 6.510 6.840 2,301,000 15,235,170 6.6211 282.6 282.2 283.0 275.0 288.9 54,475 279.67 0.15%
2009-09-28 0 6.680 6.680 6.690 6.630 6.800 1,518,000 10,155,510 6.6901 282.2 282.2 282.6 280.0 287.2 35,938 282.59 0.75%
2009-09-25 0 6.630 6.630 6.640 6.500 6.710 1,496,000 9,924,370 6.6339 280.0 280.0 280.5 274.6 283.4 35,417 280.22 0.00%
2009-09-24 0 6.630 6.650 6.670 6.540 6.680 2,263,000 14,997,280 6.6272 280.0 280.9 281.7 276.2 282.2 53,575 279.93 1.73%
2009-09-23 0 6.590 6.600 6.620 6.560 6.770 2,272,000 15,190,760 6.6861 275.3 275.7 276.5 274.0 282.8 54,391 279.29 -1.64%
2009-09-22 0 6.700 6.690 6.700 6.610 6.720 6,009,000 40,222,740 6.6937 279.9 279.5 279.9 276.1 280.7 143,853 279.61 1.52%
2009-09-21 0 6.600 6.560 6.650 6.520 7.150 4,909,000 33,355,930 6.7949 275.7 274.0 277.8 272.4 298.7 117,520 283.83 -5.31%
2009-09-18 0 6.970 6.990 7.020 6.400 7.020 10,286,646 69,834,794 6.7889 291.1 292.0 293.2 267.3 293.2 246,259 283.58 10.11%
2009-09-17 0 6.330 6.310 6.340 5.960 6.350 14,270,038 88,097,689 6.1736 264.4 263.6 264.8 249.0 265.3 341,619 257.88 7.47%
2009-09-16 0 5.890 5.880 5.890 5.770 5.950 11,361,749 66,769,359 5.8767 246.0 245.6 246.0 241.0 248.5 271,996 245.48 -0.17%
2009-09-15 0 5.900 5.890 5.900 5.600 6.150 12,223,770 71,242,230 5.8282 246.5 246.0 246.5 233.9 256.9 292,633 243.45 -3.59%
2009-09-14 0 6.120 6.120 6.140 6.080 7.000 16,693,634 106,530,649 6.3815 255.6 255.6 256.5 254.0 292.4 399,640 266.57 -15.12%
2009-09-11 0 7.210 7.180 7.210 7.190 7.520 1,631,000 11,993,760 7.3536 301.2 299.9 301.2 300.3 314.1 39,046 307.17 -1.77%
2009-09-10 0 7.340 7.350 7.360 7.320 7.410 2,997,192 22,061,477 7.3607 306.6 307.0 307.4 305.8 309.5 71,752 307.47 -0.68%
2009-09-09 0 7.390 7.390 7.420 7.300 7.560 3,921,000 29,159,870 7.4368 308.7 308.7 309.9 304.9 315.8 93,867 310.65 -2.25%
2009-09-08 0 7.560 7.540 7.570 7.450 8.020 2,092,000 16,090,760 7.6916 315.8 315.0 316.2 311.2 335.0 50,082 321.29 -4.30%
2009-09-07 0 7.900 7.900 7.920 7.600 8.140 3,832,200 30,236,379 7.8901 330.0 330.0 330.8 317.5 340.0 91,741 329.58 -1.86%
2009-09-04 0 8.050 8.050 8.100 8.000 8.100 2,054,000 16,500,290 8.0332 336.3 336.3 338.4 334.2 338.4 49,172 335.56 0.00%
2009-09-03 0 8.050 8.050 8.060 8.050 8.130 3,879,000 31,434,720 8.1038 336.3 336.3 336.7 336.3 339.6 92,862 338.51 -0.49%
2009-09-02 0 8.090 8.080 8.140 8.050 8.220 990,000 8,026,890 8.1080 337.9 337.5 340.0 336.3 343.4 23,700 338.68 0.50%
2009-09-01 0 8.050 8.050 8.060 8.010 8.230 956,000 7,708,660 8.0635 336.3 336.3 336.7 334.6 343.8 22,886 336.82 -1.11%
2009-08-31 0 8.140 8.090 8.140 8.050 8.200 1,167,000 9,476,100 8.1201 340.0 337.9 340.0 336.3 342.5 27,938 339.19 0.87%
2009-08-28 0 8.070 8.060 8.130 8.050 8.200 553,000 4,487,520 8.1149 337.1 336.7 339.6 336.3 342.5 13,239 338.97 -1.59%
2009-08-27 0 8.200 8.180 8.250 8.070 8.380 1,238,000 10,234,350 8.2668 342.5 341.7 344.6 337.1 350.0 29,637 345.32 0.00%
2009-08-26 0 8.200 8.150 8.200 8.090 8.300 4,474,600 36,332,108 8.1196 342.5 340.4 342.5 337.9 346.7 107,120 339.17 1.86%
2009-08-25 0 8.050 8.050 8.060 8.000 8.200 2,479,000 19,958,350 8.0510 336.3 336.3 336.7 334.2 342.5 59,346 336.30 -4.17%
2009-08-24 0 8.400 8.380 8.400 8.300 8.540 306,000 2,573,010 8.4085 350.9 350.0 350.9 346.7 356.7 7,326 351.24 1.69%
2009-08-21 0 8.260 8.260 8.300 8.140 8.340 308,000 2,554,309 8.2932 345.0 345.0 346.7 340.0 348.4 7,373 346.42 -0.48%
2009-08-20 0 8.300 8.240 8.320 8.060 8.340 1,010,200 8,300,700 8.2169 346.7 344.2 347.5 336.7 348.4 24,184 343.23 0.73%
2009-08-19 0 8.240 8.190 8.320 8.100 8.240 497,000 4,070,990 8.1911 344.2 342.1 347.5 338.4 344.2 11,898 342.16 -0.36%
2009-08-18 0 8.270 8.240 8.270 8.170 8.300 528,000 4,359,150 8.2560 345.5 344.2 345.5 341.3 346.7 12,640 344.87 -0.72%
2009-08-17 0 8.330 8.330 8.350 8.200 8.400 2,314,906 19,096,949 8.2496 348.0 348.0 348.8 342.5 350.9 55,418 344.60 0.85%
2009-08-14 0 8.260 8.200 8.340 8.140 8.270 1,140,000 9,347,484 8.1995 345.0 342.5 348.4 340.0 345.5 27,291 342.51 0.73%
2009-08-13 0 8.200 8.140 8.200 8.060 8.400 449,900 3,684,542 8.1897 342.5 340.0 342.5 336.7 350.9 10,770 342.10 1.11%
2009-08-12 0 8.110 8.110 8.320 8.100 8.460 474,000 3,900,690 8.2293 338.8 338.8 347.5 338.4 353.4 11,347 343.75 -4.14%
2009-08-11 0 8.460 8.400 8.460 8.300 8.490 588,000 4,953,936 8.4251 353.4 350.9 353.4 346.7 354.6 14,077 351.93 1.56%
2009-08-10 0 8.330 8.330 8.400 8.330 8.530 291,000 2,442,660 8.3940 348.0 348.0 350.9 348.0 356.3 6,966 350.63 0.97%
2009-08-07 0 8.250 8.250 8.290 8.220 8.420 794,000 6,579,230 8.2862 344.6 344.6 346.3 343.4 351.7 19,008 346.13 -0.84%
2009-08-06 0 8.320 8.320 8.350 8.220 8.400 569,000 4,739,140 8.3289 347.5 347.5 348.8 343.4 350.9 13,622 347.91 -1.19%
2009-08-05 0 8.420 8.400 8.420 8.370 8.480 401,000 3,372,240 8.4096 351.7 350.9 351.7 349.6 354.2 9,600 351.28 1.08%
2009-08-04 0 8.330 8.320 8.330 8.240 8.530 1,153,892 9,651,915 8.3647 348.0 347.5 348.0 344.2 356.3 27,624 349.41 0.48%
2009-08-03 0 8.290 8.290 8.300 8.280 8.430 1,574,000 13,084,730 8.3130 346.3 346.3 346.7 345.9 352.1 37,681 347.25 2.09%
2009-07-31 0 8.120 8.120 8.290 8.100 8.400 2,920,588 24,087,523 8.2475 339.2 339.2 346.3 338.4 350.9 69,918 344.51 -0.98%
2009-07-30 0 8.200 8.200 8.250 8.140 8.270 2,139,000 17,615,130 8.2352 342.5 342.5 344.6 340.0 345.5 51,207 344.00 0.37%
2009-07-29 0 8.170 8.150 8.190 8.010 8.200 1,301,000 10,581,310 8.1332 341.3 340.4 342.1 334.6 342.5 31,145 339.74 0.62%
2009-07-28 0 8.120 8.100 8.120 8.010 8.270 2,253,500 18,369,380 8.1515 339.2 338.4 339.2 334.6 345.5 53,948 340.50 -1.58%
2009-07-27 0 8.250 8.180 8.290 8.130 8.250 545,000 4,459,160 8.1819 344.6 341.7 346.3 339.6 344.6 13,047 341.77 0.12%
2009-07-24 0 8.240 8.130 8.250 8.110 8.310 2,543,000 20,927,997 8.2296 344.2 339.6 344.6 338.8 347.1 60,878 343.77 -0.24%
2009-07-23 0 8.260 8.250 8.260 8.220 8.350 1,017,000 8,435,410 8.2944 345.0 344.6 345.0 343.4 348.8 24,347 346.47 0.12%
2009-07-22 0 8.250 8.230 8.250 8.170 8.690 2,004,000 16,667,580 8.3172 344.6 343.8 344.6 341.3 363.0 47,975 347.42 -2.94%
2009-07-21 0 8.500 8.480 8.500 8.500 8.920 1,658,545 14,136,565 8.5235 355.1 354.2 355.1 355.1 372.6 39,705 356.04 -3.41%
2009-07-20 0 8.800 8.780 8.800 8.490 8.830 784,150 6,826,116 8.7051 367.6 366.8 367.6 354.6 368.8 18,772 363.63 5.77%
2009-07-17 0 8.320 8.320 8.440 8.200 8.450 1,149,000 9,549,994 8.3116 347.5 347.5 352.6 342.5 353.0 27,507 347.19 -0.60%
2009-07-16 0 8.370 8.350 8.450 8.130 8.600 2,490,000 20,528,420 8.2443 349.6 348.8 353.0 339.6 359.2 59,610 344.38 3.46%
2009-07-15 0 8.090 8.080 8.090 8.050 8.120 2,183,500 17,681,948 8.0980 337.9 337.5 337.9 336.3 339.2 52,272 338.27 -0.12%
2009-07-14 0 8.100 8.100 8.180 8.060 8.420 2,125,000 17,425,950 8.2004 338.4 338.4 341.7 336.7 351.7 50,872 342.55 -2.17%
2009-07-13 0 8.280 8.270 8.420 8.280 8.500 458,000 3,820,763 8.3423 345.9 345.5 351.7 345.9 355.1 10,964 348.47 0.24%
2009-07-10 0 8.260 8.260 8.380 8.020 8.390 376,200 3,085,980 8.2030 345.0 345.0 350.0 335.0 350.5 9,006 342.65 2.10%
2009-07-09 0 8.090 8.040 8.100 8.010 8.180 1,418,000 11,484,950 8.0994 337.9 335.8 338.4 334.6 341.7 33,946 338.33 0.00%
2009-07-08 0 8.090 8.090 8.100 8.000 8.100 1,284,345 10,318,655 8.0342 337.9 337.9 338.4 334.2 338.4 30,747 335.60 0.62%
2009-07-07 0 8.040 8.030 8.070 8.000 8.110 733,655 5,896,852 8.0376 335.8 335.4 337.1 334.2 338.8 17,563 335.75 -0.86%
2009-07-06 0 8.110 8.100 8.200 8.020 8.350 1,500,000 12,145,140 8.0968 338.8 338.4 342.5 335.0 348.8 35,909 338.22 -2.87%
2009-07-03 0 8.350 8.260 8.390 8.150 8.400 213,000 1,758,990 8.2582 348.8 345.0 350.5 340.4 350.9 5,099 344.96 0.60%
2009-07-02 0 8.300 8.210 8.300 8.050 8.850 1,703,000 14,323,056 8.4105 346.7 342.9 346.7 336.3 369.7 40,769 351.32 2.98%
2009-06-30 0 8.060 8.150 8.250 8.010 8.560 1,519,400 12,389,170 8.1540 336.7 340.4 344.6 334.6 357.6 36,374 340.61 -4.84%
2009-06-29 0 8.470 8.470 8.540 8.300 8.620 936,000 7,945,485 8.4888 353.8 353.8 356.7 346.7 360.1 22,407 354.59 1.56%
2009-06-26 0 8.340 8.300 8.480 8.230 8.550 805,000 6,794,290 8.4401 348.4 346.7 354.2 343.8 357.1 19,271 352.56 1.71%
2009-06-25 0 8.200 8.200 8.250 7.950 8.270 1,120,000 9,065,940 8.0946 342.5 342.5 344.6 332.1 345.5 26,812 338.13 2.12%
2009-06-24 0 8.030 8.030 8.090 8.000 8.100 447,000 3,595,470 8.0436 335.4 335.4 337.9 334.2 338.4 10,701 335.99 -2.07%
2009-06-23 0 8.200 8.150 8.200 8.000 8.270 882,783 7,191,568 8.1465 342.5 340.4 342.5 334.2 345.5 21,134 340.29 -1.20%
2009-06-22 0 8.300 8.230 8.300 8.100 8.300 960,000 7,915,680 8.2455 346.7 343.8 346.7 338.4 346.7 22,982 344.43 3.11%
2009-06-19 0 8.050 8.050 8.240 8.000 8.250 5,513,000 44,585,380 8.0873 336.3 336.3 344.2 334.2 344.6 131,979 337.82 -2.31%
2009-06-18 0 8.240 8.190 8.240 8.180 8.270 2,411,350 19,805,204 8.2133 344.2 342.1 344.2 341.7 345.5 57,727 343.08 -0.36%
2009-06-17 0 8.270 8.270 8.280 7.990 8.290 2,614,000 21,243,490 8.1268 345.5 345.5 345.9 333.8 346.3 62,578 339.47 0.85%
2009-06-16 0 8.200 8.180 8.200 7.990 8.450 1,269,750 10,398,698 8.1896 342.5 341.7 342.5 333.8 353.0 30,397 342.09 -2.73%
2009-06-15 0 8.430 8.410 8.450 8.400 8.750 1,612,000 13,567,350 8.4165 352.1 351.3 353.0 350.9 365.5 38,591 351.57 1.57%
2009-06-12 0 8.300 8.260 8.300 8.140 8.450 1,063,000 8,824,519 8.3015 346.7 345.0 346.7 340.0 353.0 25,448 346.77 -2.47%
2009-06-11 0 8.510 8.430 8.570 8.180 8.570 7,515,000 61,734,890 8.2149 355.5 352.1 358.0 341.7 358.0 179,906 343.15 4.80%
2009-06-10 0 8.120 8.000 8.130 7.720 8.250 2,797,650 22,413,120 8.0114 339.2 334.2 339.6 322.5 344.6 66,975 334.65 5.45%
2009-06-09 0 7.700 7.700 7.810 7.700 8.010 872,700 6,831,081 7.8275 321.6 321.6 326.2 321.6 334.6 20,892 326.97 -2.53%
2009-06-08 0 7.900 7.870 8.000 7.800 8.220 2,187,000 17,429,330 7.9695 330.0 328.7 334.2 325.8 343.4 52,356 332.90 -1.25%
2009-06-05 0 8.000 7.900 8.040 7.850 8.150 795,000 6,329,590 7.9617 334.2 330.0 335.8 327.9 340.4 19,032 332.58 0.63%
2009-06-04 0 7.950 7.950 7.960 7.700 8.000 1,803,000 14,183,260 7.8665 332.1 332.1 332.5 321.6 334.2 43,163 328.60 -0.63%
2009-06-03 0 8.000 7.880 8.010 7.650 8.000 1,434,000 11,323,350 7.8963 334.2 329.2 334.6 319.6 334.2 34,329 329.84 3.09%
2009-06-02 0 7.760 7.750 7.800 7.600 7.860 1,906,000 14,634,120 7.6779 324.1 323.7 325.8 317.5 328.3 45,629 320.72 3.47%
2009-06-01 0 7.500 7.500 7.600 7.020 7.700 2,625,000 19,251,466 7.3339 313.3 313.3 317.5 293.2 321.6 62,842 306.35 5.63%
2009-05-29 0 7.100 7.100 7.150 7.020 7.590 5,402,750 38,735,953 7.1697 296.6 296.6 298.7 293.2 317.0 129,340 299.49 -5.59%
2009-05-27 0 7.520 7.520 7.600 7.320 7.740 3,418,000 25,305,502 7.4036 314.1 314.1 317.5 305.8 323.3 81,826 309.26 2.59%
2009-05-26 0 7.330 7.320 7.340 7.290 7.420 978,000 7,162,170 7.3233 306.2 305.8 306.6 304.5 309.9 23,413 305.91 -0.95%
2009-05-25 0 7.400 7.400 7.500 7.330 7.800 3,360,496 24,912,625 7.4134 309.1 309.1 313.3 306.2 325.8 80,449 309.67 -2.50%
2009-05-22 0 7.590 7.500 7.670 7.300 7.670 1,090,198 8,094,625 7.4249 317.0 313.3 320.4 304.9 320.4 26,099 310.15 1.20%
2009-05-21 0 7.500 7.500 7.640 7.060 7.650 3,857,000 28,045,690 7.2714 313.3 313.3 319.1 294.9 319.6 92,335 303.74 4.31%
2009-05-20 0 7.190 7.140 7.190 6.670 7.290 2,298,000 16,269,705 7.0799 300.3 298.3 300.3 278.6 304.5 55,013 295.74 6.84%
2009-05-19 0 6.730 6.650 6.800 6.580 6.810 2,599,000 17,353,810 6.6771 281.1 277.8 284.0 274.9 284.5 62,219 278.91 0.45%
2009-05-18 0 6.700 6.650 6.920 6.650 6.920 2,708,000 18,328,110 6.7681 279.9 277.8 289.1 277.8 289.1 64,829 282.72 -3.60%
2009-05-15 0 6.950 6.950 7.150 6.800 7.180 1,428,500 9,969,905 6.9793 290.3 290.3 298.7 284.0 299.9 34,198 291.54 -0.29%
2009-05-14 0 6.970 6.940 6.970 6.700 6.970 1,547,352 10,560,314 6.8248 291.1 289.9 291.1 279.9 291.1 37,043 285.08 3.26%
2009-05-13 0 6.750 6.750 6.920 6.680 6.970 2,272,900 15,539,867 6.8370 282.0 282.0 289.1 279.0 291.1 54,412 285.59 3.53%
2009-05-12 0 6.520 6.520 6.550 6.450 6.550 1,200,000 7,799,850 6.4999 272.4 272.4 273.6 269.4 273.6 28,728 271.51 2.03%
2009-05-11 0 6.390 6.390 6.470 6.330 6.730 1,521,000 9,798,670 6.4423 266.9 266.9 270.3 264.4 281.1 36,412 269.10 -1.99%
2009-05-08 0 6.520 6.520 6.530 6.400 6.870 2,228,200 14,731,286 6.6113 272.4 272.4 272.8 267.3 287.0 53,342 276.17 -2.25%
2009-05-07 0 6.670 6.660 6.670 6.210 6.850 3,193,000 21,122,984 6.6154 278.6 278.2 278.6 259.4 286.1 76,439 276.34 7.41%
2009-05-06 0 6.210 6.210 6.260 5.830 6.270 6,708,900 40,214,617 5.9942 259.4 259.4 261.5 243.5 261.9 160,609 250.39 4.55%
2009-05-05 0 5.940 5.920 6.000 5.800 6.270 2,399,000 14,429,100 6.0146 248.1 247.3 250.6 242.3 261.9 57,431 251.24 -5.11%
2009-05-04 0 6.260 6.260 6.280 6.220 6.390 1,695,000 10,646,180 6.2809 261.5 261.5 262.3 259.8 266.9 40,578 262.37 0.48%
2009-04-30 0 6.230 6.230 6.240 6.130 6.320 1,251,000 7,796,070 6.2319 260.2 260.2 260.7 256.1 264.0 29,948 260.32 3.49%
2009-04-29 0 6.020 5.970 6.020 5.960 6.180 1,572,000 9,486,294 6.0345 251.5 249.4 251.5 249.0 258.1 37,633 252.07 0.17%
2009-04-28 0 6.010 5.930 6.020 5.900 6.220 2,171,000 13,053,586 6.0127 251.0 247.7 251.5 246.5 259.8 51,973 251.16 -2.12%
2009-04-27 0 6.140 6.080 6.150 6.000 6.330 2,886,000 17,717,250 6.1390 256.5 254.0 256.9 250.6 264.4 69,090 256.44 3.54%
2009-04-24 0 5.930 5.930 5.940 5.820 6.010 1,017,000 6,018,810 5.9182 247.7 247.7 248.1 243.1 251.0 24,347 247.21 -0.67%
2009-04-23 0 5.970 5.970 6.000 5.750 6.000 2,811,000 16,660,650 5.9269 249.4 249.4 250.6 240.2 250.6 67,294 247.58 4.55%
2009-04-22 0 5.710 5.710 5.740 5.680 5.920 1,538,255 8,918,081 5.7975 238.5 238.5 239.8 237.3 247.3 36,825 242.17 0.53%
2009-04-21 0 5.680 5.670 5.700 5.520 5.690 3,231,000 18,198,480 5.6325 237.3 236.8 238.1 230.6 237.7 77,349 235.28 -0.53%
2009-04-20 0 5.710 5.700 5.710 5.600 5.880 1,050,000 6,037,740 5.7502 238.5 238.1 238.5 233.9 245.6 25,137 240.20 2.88%
2009-04-17 0 5.550 5.440 5.550 5.400 5.850 3,228,000 17,811,870 5.5179 231.8 227.2 231.8 225.6 244.4 77,277 230.49 -2.12%
2009-04-16 0 5.670 5.670 5.700 5.650 6.200 4,126,026 24,715,067 5.9900 236.8 236.8 238.1 236.0 259.0 98,776 250.21 -3.08%
2009-04-15 0 5.850 5.820 5.850 5.480 5.900 3,694,665 20,863,634 5.6470 244.4 243.1 244.4 228.9 246.5 88,449 235.88 7.34%
2009-04-14 0 5.450 5.450 5.460 5.210 5.500 3,227,000 17,396,610 5.3910 227.7 227.7 228.1 217.6 229.7 77,253 225.19 6.86%
2009-04-09 0 5.100 5.050 5.090 4.910 5.100 2,944,700 14,688,645 4.9882 213.0 210.9 212.6 205.1 213.0 70,495 208.36 6.25%
2009-04-08 0 4.800 4.750 4.800 4.660 4.800 1,963,000 9,281,000 4.7280 200.5 198.4 200.5 194.7 200.5 46,994 197.50 -0.62%
2009-04-07 0 4.830 4.820 4.830 4.800 4.950 2,946,368 14,265,274 4.8416 201.8 201.3 201.8 200.5 206.8 70,535 202.24 0.00%
2009-04-06 0 4.830 4.820 4.840 4.710 4.850 2,654,000 12,704,230 4.7868 201.8 201.3 202.2 196.7 202.6 63,536 199.95 3.65%
2009-04-03 0 4.660 4.660 4.700 4.560 4.760 5,979,000 27,983,470 4.6803 194.7 194.7 196.3 190.5 198.8 143,135 195.50 0.87%
2009-04-02 0 4.620 4.620 4.630 4.310 4.650 5,157,000 23,243,583 4.5072 193.0 193.0 193.4 180.0 194.2 123,457 188.27 8.71%
2009-04-01 0 4.250 4.240 4.260 4.200 4.610 9,147,000 40,351,390 4.4114 177.5 177.1 177.9 175.4 192.6 218,976 184.27 -7.00%
2009-03-31 0 4.570 4.570 4.600 4.510 4.650 3,960,000 18,075,600 4.5645 190.9 190.9 192.1 188.4 194.2 94,801 190.67 -0.22%
2009-03-30 0 4.580 4.570 4.600 4.500 4.990 4,726,609 22,484,614 4.7570 191.3 190.9 192.1 188.0 208.4 113,153 198.71 -5.57%
2009-03-27 0 4.850 4.850 4.870 4.820 5.030 8,339,391 40,509,797 4.8576 202.6 202.6 203.4 201.3 210.1 199,642 202.91 1.04%
2009-03-26 0 4.800 4.790 4.800 4.730 4.850 2,609,000 12,480,120 4.7835 200.5 200.1 200.5 197.6 202.6 62,459 199.81 1.48%
2009-03-25 0 4.730 4.710 4.730 4.570 4.800 4,039,000 19,133,000 4.7371 197.6 196.7 197.6 190.9 200.5 96,692 197.88 1.94%
2009-03-24 0 4.640 4.610 4.640 4.450 4.750 5,179,319 23,791,540 4.5936 193.8 192.6 193.8 185.9 198.4 123,991 191.88 -0.85%
2009-03-23 0 4.680 4.670 4.680 4.570 4.700 3,701,000 17,263,931 4.6647 195.5 195.1 195.5 190.9 196.3 88,601 194.85 2.63%
2009-03-20 0 4.560 4.560 4.600 4.550 4.730 4,796,865 22,275,683 4.6438 190.5 190.5 192.1 190.1 197.6 114,835 193.98 -3.59%
2009-03-19 0 4.730 4.720 4.730 4.670 4.820 9,727,700 46,382,550 4.7681 197.6 197.2 197.6 195.1 201.3 232,878 199.17 -2.47%
2009-03-18 0 4.850 4.770 4.850 4.560 4.940 8,496,000 40,285,370 4.7417 202.6 199.3 202.6 190.5 206.4 203,391 198.07 7.78%
2009-03-17 0 4.500 4.480 4.500 4.300 4.600 6,504,000 28,684,450 4.4103 188.0 187.1 188.0 179.6 192.1 155,703 184.22 -3.02%
2009-03-16 0 4.640 4.630 4.640 4.510 4.900 5,056,000 23,461,128 4.6403 193.8 193.4 193.8 188.4 204.7 121,039 193.83 -5.31%
2009-03-13 0 4.900 4.900 4.910 4.820 5.300 10,473,062 55,240,753 5.2746 204.7 204.7 205.1 201.3 221.4 250,721 220.33 -7.55%
2009-03-12 0 5.300 5.300 5.320 5.220 5.440 4,455,000 24,002,620 5.3878 221.4 221.4 222.2 218.0 227.2 106,651 225.06 -2.75%
2009-03-11 0 5.450 5.440 5.500 5.370 5.560 1,006,000 5,485,150 5.4524 227.7 227.2 229.7 224.3 232.3 24,083 227.76 0.55%
2009-03-10 0 5.420 5.380 5.420 5.370 5.560 789,000 4,306,320 5.4579 226.4 224.7 226.4 224.3 232.3 18,888 227.99 -1.45%
2009-03-09 0 5.500 5.500 5.590 5.370 5.600 1,640,000 8,944,960 5.4542 229.7 229.7 233.5 224.3 233.9 39,261 227.83 1.66%
2009-03-06 0 5.410 5.370 5.500 5.100 5.500 1,840,000 9,769,940 5.3098 226.0 224.3 229.7 213.0 229.7 44,049 221.80 2.27%
2009-03-05 0 5.290 5.250 5.290 5.000 5.310 1,242,000 6,475,590 5.2138 221.0 219.3 221.0 208.9 221.8 29,733 217.79 6.22%
2009-03-04 0 4.980 4.980 4.990 4.800 4.990 630,000 3,090,240 4.9051 208.0 208.0 208.4 200.5 208.4 15,082 204.90 5.96%
2009-03-03 0 4.700 4.700 4.730 4.600 4.800 392,642 1,845,911 4.7013 196.3 196.3 197.6 192.1 200.5 9,400 196.38 -3.69%
2009-03-02 0 4.880 4.880 4.950 4.770 5.020 1,068,000 5,208,480 4.8769 203.8 203.8 206.8 199.3 209.7 25,568 203.71 -1.41%
2009-02-27 0 4.950 4.790 4.950 4.610 4.950 905,000 4,340,890 4.7966 206.8 200.1 206.8 192.6 206.8 21,665 200.36 5.54%
2009-02-26 0 4.690 4.610 4.690 4.580 4.770 1,629,000 7,513,050 4.6121 195.9 192.6 195.9 191.3 199.3 38,998 192.65 -0.85%
2009-02-25 0 4.730 4.700 4.720 4.680 4.790 604,000 2,857,770 4.7314 197.6 196.3 197.2 195.5 200.1 14,460 197.64 2.16%
2009-02-24 0 4.630 4.650 4.660 4.600 4.890 801,000 3,725,910 4.6516 193.4 194.2 194.7 192.1 204.3 19,176 194.30 -4.54%
2009-02-23 0 4.850 4.850 4.880 4.730 4.890 952,400 4,588,160 4.8175 202.6 202.6 203.8 197.6 204.3 22,800 201.23 1.04%
2009-02-20 0 4.800 4.800 4.820 4.640 4.880 1,354,000 6,460,410 4.7714 200.5 200.5 201.3 193.8 203.8 32,414 199.31 4.35%
2009-02-19 0 4.600 4.600 4.650 4.580 4.670 3,964,693 18,319,107 4.6206 192.1 192.1 194.2 191.3 195.1 94,913 193.01 2.22%
2009-02-18 0 4.500 4.480 4.500 4.420 4.730 4,366,291 19,783,782 4.5310 188.0 187.1 188.0 184.6 197.6 104,527 189.27 -4.86%
2009-02-17 0 4.730 4.730 4.750 4.720 4.970 2,971,547 14,233,095 4.7898 197.6 197.6 198.4 197.2 207.6 71,138 200.08 -4.25%
2009-02-16 0 4.940 4.940 4.960 4.940 5.200 579,000 2,899,620 5.0080 206.4 206.4 207.2 206.4 217.2 13,861 209.19 -5.73%
2009-02-13 0 5.240 5.160 5.240 5.070 5.330 1,293,000 6,729,831 5.2048 218.9 215.5 218.9 211.8 222.6 30,954 217.41 2.95%
2009-02-12 0 5.090 5.090 5.130 5.080 5.170 523,000 2,678,320 5.1211 212.6 212.6 214.3 212.2 216.0 12,520 213.92 -1.17%
2009-02-11 0 5.150 5.120 5.180 5.100 5.290 1,530,000 7,957,040 5.2007 215.1 213.9 216.4 213.0 221.0 36,628 217.24 0.39%
2009-02-10 0 5.130 5.080 5.130 4.970 5.130 458,000 2,328,670 5.0844 214.3 212.2 214.3 207.6 214.3 10,964 212.39 1.24%
2009-02-09 0 5.140 5.130 5.140 5.040 5.260 1,053,000 5,431,620 5.1582 211.7 211.2 211.7 207.5 216.6 25,572 212.41 0.98%
2009-02-06 0 5.090 5.080 5.090 5.030 5.180 1,381,425 7,050,697 5.1039 209.6 209.2 209.6 207.1 213.3 33,547 210.17 2.21%
2009-02-05 0 4.980 4.980 5.030 4.750 5.080 2,319,425 11,483,399 4.9510 205.1 205.1 207.1 195.6 209.2 56,326 203.87 4.84%
2009-02-04 0 4.750 4.750 4.770 4.670 4.850 3,516,000 16,619,410 4.7268 195.6 195.6 196.4 192.3 199.7 85,384 194.64 1.93%
2009-02-03 0 4.660 4.660 4.700 4.520 4.700 2,384,000 11,010,100 4.6183 191.9 191.9 193.5 186.1 193.5 57,894 190.18 -2.92%
2009-02-02 0 4.800 4.770 4.800 4.750 5.070 1,243,000 6,010,620 4.8356 197.7 196.4 197.7 195.6 208.8 30,186 199.12 -5.33%
2009-01-30 0 5.070 5.050 5.070 4.900 5.130 768,000 3,866,700 5.0348 208.8 208.0 208.8 201.8 211.2 18,651 207.32 1.40%
2009-01-29 0 5.000 4.980 5.000 4.850 5.300 1,884,288 9,574,738 5.0814 205.9 205.1 205.9 199.7 218.2 45,759 209.24 0.60%
2009-01-23 0 4.970 4.970 5.000 4.860 5.120 947,000 4,719,190 4.9833 204.7 204.7 205.9 200.1 210.8 22,997 205.20 -2.55%
2009-01-22 0 5.100 5.090 5.150 5.040 5.530 1,647,000 8,585,010 5.2125 210.0 209.6 212.1 207.5 227.7 39,997 214.64 -10.84%
2009-01-21 0 5.720 5.720 5.980 5.200 5.800 430,000 2,317,500 5.3895 235.5 235.5 246.2 214.1 238.8 10,442 221.93 4.95%
2009-01-20 0 5.450 5.400 5.570 5.310 5.630 381,000 2,058,180 5.4020 224.4 222.4 229.4 218.7 231.8 9,252 222.45 -2.68%
2009-01-19 0 5.600 5.550 5.600 5.300 5.660 1,851,858 10,282,605 5.5526 230.6 228.5 230.6 218.2 233.1 44,972 228.65 7.69%
2009-01-16 0 5.200 5.200 5.260 4.950 5.270 1,402,000 7,143,321 5.0951 214.1 214.1 216.6 203.8 217.0 34,047 209.81 2.56%
2009-01-15 0 5.070 5.000 5.080 4.990 5.520 1,279,100 6,522,930 5.0996 208.8 205.9 209.2 205.5 227.3 31,062 209.99 -8.15%
2009-01-14 0 5.520 5.500 5.520 5.500 5.680 371,000 2,062,410 5.5591 227.3 226.5 227.3 226.5 233.9 9,010 228.91 0.18%
2009-01-13 0 5.510 5.510 5.560 5.500 5.850 448,000 2,488,380 5.5544 226.9 226.9 229.0 226.5 240.9 10,879 228.72 -5.16%
2009-01-12 0 5.810 5.800 5.990 5.800 6.060 414,000 2,447,340 5.9114 239.2 238.8 246.7 238.8 249.5 10,054 243.42 -3.97%
2009-01-09 0 6.050 5.940 6.050 5.880 6.050 391,000 2,322,840 5.9408 249.1 244.6 249.1 242.1 249.1 9,495 244.63 1.85%
2009-01-08 0 5.940 5.840 5.950 5.800 6.150 581,000 3,473,590 5.9786 244.6 240.5 245.0 238.8 253.2 14,109 246.19 -2.94%
2009-01-07 0 6.120 6.100 6.140 6.060 6.150 1,038,000 6,353,610 6.1210 252.0 251.2 252.8 249.5 253.2 25,207 252.05 0.00%
2009-01-06 0 6.120 6.100 6.130 6.080 6.170 747,000 4,577,730 6.1282 252.0 251.2 252.4 250.4 254.1 18,141 252.35 0.49%
2009-01-05 0 6.090 6.090 6.150 6.050 6.300 1,338,000 8,214,960 6.1397 250.8 250.8 253.2 249.1 259.4 32,493 252.82 -0.98%
2009-01-02 0 6.150 6.120 6.150 6.100 6.200 236,100 1,450,035 6.1416 253.2 252.0 253.2 251.2 255.3 5,734 252.90 -0.32%
2008-12-31 0 6.170 6.100 6.190 6.010 6.200 1,429,376 8,747,536 6.1198 254.1 251.2 254.9 247.5 255.3 34,712 252.01 3.70%
2008-12-30 0 5.950 5.950 5.990 5.860 5.990 713,000 4,236,380 5.9416 245.0 245.0 246.7 241.3 246.7 17,315 244.67 6.06%
2008-12-29 0 5.610 5.560 5.910 5.510 5.980 1,581,000 9,327,450 5.8997 231.0 229.0 243.4 226.9 246.2 38,394 242.94 -4.59%
2008-12-24 0 5.880 5.820 5.850 5.700 5.880 39,000 227,610 5.8362 242.1 239.7 240.9 234.7 242.1 947 240.32 2.26%
2008-12-23 0 5.750 5.730 5.750 5.740 6.020 1,824,000 10,591,650 5.8068 236.8 236.0 236.8 236.4 247.9 44,295 239.12 -2.21%
2008-12-22 0 5.880 5.880 5.950 5.850 6.100 828,000 4,908,990 5.9287 242.1 242.1 245.0 240.9 251.2 20,108 244.14 1.20%
2008-12-19 0 5.810 5.800 5.810 5.810 6.150 2,398,594 14,306,171 5.9644 239.2 238.8 239.2 239.2 253.2 58,249 245.60 -3.17%
2008-12-18 0 6.000 6.000 6.100 5.800 6.110 1,736,000 10,363,150 5.9696 247.1 247.1 251.2 238.8 251.6 42,158 245.82 -2.91%
2008-12-17 0 6.180 6.110 6.200 6.120 6.400 516,287 3,190,529 6.1798 254.5 251.6 255.3 252.0 263.5 12,538 254.47 0.65%
2008-12-16 0 6.140 6.140 6.150 6.000 6.330 1,741,405 10,755,520 6.1763 252.8 252.8 253.2 247.1 260.7 42,289 254.33 -0.65%
2008-12-15 0 6.180 6.180 6.240 6.100 6.420 391,000 2,413,900 6.1737 254.5 254.5 257.0 251.2 264.4 9,495 254.22 0.98%
2008-12-12 0 6.120 6.120 6.170 6.030 6.250 2,934,000 18,131,730 6.1799 252.0 252.0 254.1 248.3 257.4 71,251 254.48 -3.01%
2008-12-11 0 6.310 6.260 6.310 5.500 6.610 2,750,000 17,255,540 6.2747 259.8 257.8 259.8 226.5 272.2 66,782 258.38 -1.56%
2008-12-10 0 6.410 6.330 6.410 6.100 6.510 572,000 3,633,262 6.3519 264.0 260.7 264.0 251.2 268.1 13,891 261.56 5.43%
2008-12-09 0 6.080 6.080 6.150 6.000 6.550 2,566,107 15,900,786 6.1965 250.4 250.4 253.2 247.1 269.7 62,317 255.16 1.33%
2008-12-08 0 6.000 6.000 6.090 5.370 6.050 1,343,000 7,819,970 5.8228 247.1 247.1 250.8 221.1 249.1 32,614 239.77 13.21%
2008-12-05 0 5.300 5.300 5.380 5.080 5.390 723,000 3,795,390 5.2495 218.2 218.2 221.5 209.2 222.0 17,558 216.17 1.92%
2008-12-04 0 5.200 5.200 5.300 5.100 5.320 735,734 3,817,710 5.1890 214.1 214.1 218.2 210.0 219.1 17,867 213.67 -2.26%
2008-12-03 0 5.320 5.240 5.320 5.100 5.320 633,000 3,283,410 5.1871 219.1 215.8 219.1 210.0 219.1 15,372 213.60 5.35%
2008-12-02 0 5.050 5.010 5.050 5.000 5.200 760,000 3,826,400 5.0347 208.0 206.3 208.0 205.9 214.1 18,456 207.32 -0.98%
2008-12-01 0 5.100 5.060 5.100 4.970 5.100 369,000 1,857,930 5.0350 210.0 208.4 210.0 204.7 210.0 8,961 207.34 0.99%
2008-11-28 0 5.050 5.050 5.060 5.000 5.140 390,000 1,968,090 5.0464 208.0 208.0 208.4 205.9 211.7 9,471 207.80 0.40%
2008-11-27 0 5.030 5.020 5.080 5.020 5.140 680,621 3,466,251 5.0928 207.1 206.7 209.2 206.7 211.7 16,529 209.71 -0.98%
2008-11-26 0 5.080 5.080 5.120 5.010 5.130 792,000 4,030,500 5.0890 209.2 209.2 210.8 206.3 211.2 19,233 209.56 -1.36%
2008-11-25 0 5.150 5.150 5.400 5.090 5.490 1,096,000 5,663,090 5.1671 212.1 212.1 222.4 209.6 226.1 26,616 212.77 1.18%
2008-11-24 0 5.090 5.060 5.100 4.950 5.150 576,000 2,904,270 5.0421 209.6 208.4 210.0 203.8 212.1 13,988 207.63 -1.17%
2008-11-21 0 5.150 5.150 5.270 4.860 5.360 795,000 3,952,620 4.9718 212.1 212.1 217.0 200.1 220.7 19,306 204.73 -1.72%
2008-11-20 0 5.240 5.270 5.400 5.220 5.510 2,740,000 15,081,174 5.5041 215.8 217.0 222.4 215.0 226.9 66,540 226.65 -5.24%
2008-11-19 0 5.530 5.500 5.700 5.340 5.740 893,000 4,950,540 5.5437 227.7 226.5 234.7 219.9 236.4 21,686 228.28 0.18%
2008-11-18 0 5.520 5.500 5.520 5.350 5.530 3,009,000 16,528,020 5.4929 227.3 226.5 227.3 220.3 227.7 73,072 226.19 0.73%
2008-11-17 0 5.480 5.400 5.480 5.410 5.590 1,488,000 8,170,530 5.4909 225.7 222.4 225.7 222.8 230.2 36,135 226.11 -0.36%
2008-11-14 0 5.500 5.500 5.510 5.460 5.600 873,000 4,805,250 5.5043 226.5 226.5 226.9 224.8 230.6 21,200 226.66 -0.90%
2008-11-13 0 5.550 5.620 5.800 5.460 5.800 750,000 4,142,820 5.5238 228.5 231.4 238.8 224.8 238.8 18,213 227.46 -3.48%
2008-11-12 0 5.750 5.710 5.760 5.250 5.800 1,245,000 6,892,590 5.5362 236.8 235.1 237.2 216.2 238.8 30,234 227.97 7.48%
2008-11-11 0 5.350 5.310 5.400 5.350 5.780 810,000 4,535,360 5.5992 220.3 218.7 222.4 220.3 238.0 19,670 230.57 -6.96%
2008-11-10 0 5.750 5.750 5.790 5.720 5.830 864,000 4,981,440 5.7656 236.8 236.8 238.4 235.5 240.1 20,982 237.42 1.05%
2008-11-07 0 5.690 5.600 5.700 5.350 5.830 372,000 2,120,790 5.7010 234.3 230.6 234.7 220.3 240.1 9,034 234.76 6.16%
2008-11-06 0 5.360 5.350 5.360 5.300 5.490 406,783 2,180,041 5.3592 220.7 220.3 220.7 218.2 226.1 9,879 220.68 -2.55%
2008-11-05 0 5.500 5.500 5.630 5.500 5.890 835,000 4,705,140 5.6349 226.5 226.5 231.8 226.5 242.5 20,278 232.04 -1.96%
2008-11-04 0 5.610 5.680 5.700 5.610 5.980 744,000 4,335,480 5.8273 231.0 233.9 234.7 231.0 246.2 18,068 239.96 0.00%
2008-11-03 0 5.610 5.640 5.800 5.600 6.200 1,530,400 9,164,388 5.9882 231.0 232.2 238.8 230.6 255.3 37,165 246.59 -4.92%
2008-10-31 0 5.900 5.900 5.990 5.300 6.070 1,899,000 11,174,550 5.8844 243.0 243.0 246.7 218.2 250.0 46,116 242.31 14.79%
2008-10-30 0 5.140 5.200 5.380 4.900 5.500 826,708 4,178,711 5.0546 211.7 214.1 221.5 201.8 226.5 20,076 208.14 2.80%
2008-10-29 0 5.000 5.000 5.200 5.000 5.200 1,357,500 6,990,510 5.1495 205.9 205.9 214.1 205.9 214.1 32,966 212.05 -3.85%
2008-10-28 0 5.200 5.200 6.000 4.000 5.200 1,221,646 5,153,578 4.2186 214.1 214.1 247.1 164.7 214.1 29,667 173.71 30.00%
2008-10-27 0 4.000 3.850 4.000 3.850 4.500 468,000 1,914,690 4.0912 164.7 158.5 164.7 158.5 185.3 11,365 168.47 -11.50%
2008-10-24 0 4.520 4.500 4.600 4.250 4.600 1,174,200 5,158,872 4.3935 186.1 185.3 189.4 175.0 189.4 28,515 180.92 0.44%
2008-10-23 0 4.500 4.500 4.510 4.440 4.590 1,202,986 5,405,086 4.4931 185.3 185.3 185.7 182.8 189.0 29,214 185.02 -0.22%
2008-10-22 0 4.510 4.510 4.600 4.330 4.550 3,285,000 14,643,180 4.4576 185.7 185.7 189.4 178.3 187.4 79,775 183.56 3.92%
2008-10-21 0 4.340 4.340 4.350 4.250 4.470 1,535,028 6,658,432 4.3377 178.7 178.7 179.1 175.0 184.1 37,277 178.62 2.36%
2008-10-20 0 4.240 4.240 4.300 4.040 4.290 956,765 3,987,073 4.1672 174.6 174.6 177.1 166.4 176.7 23,235 171.60 0.00%
2008-10-17 0 4.240 4.230 4.240 4.200 4.500 1,317,300 5,640,270 4.2817 174.6 174.2 174.6 172.9 185.3 31,990 176.31 -5.99%
2008-10-16 0 4.510 4.500 4.600 4.400 4.900 2,511,800 11,326,056 4.5091 185.7 185.3 189.4 181.2 201.8 60,998 185.68 -7.96%
2008-10-15 0 4.900 4.900 4.990 4.900 5.400 499,000 2,529,840 5.0698 201.8 201.8 205.5 201.8 222.4 12,118 208.77 -10.09%
2008-10-14 0 5.450 5.250 5.450 5.020 5.450 943,000 4,954,410 5.2539 224.4 216.2 224.4 206.7 224.4 22,900 216.35 14.50%
2008-10-13 0 4.760 4.750 4.760 4.200 5.210 496,500 2,393,280 4.8203 196.0 195.6 196.0 172.9 214.5 12,057 198.49 3.93%
2008-10-10 0 4.580 4.150 4.580 4.150 5.350 1,188,000 5,536,560 4.6604 188.6 170.9 188.6 170.9 220.3 28,850 191.91 -19.51%
2008-10-09 0 5.690 5.690 5.750 5.400 5.700 153,000 848,280 5.5443 234.3 234.3 236.8 222.4 234.7 3,716 228.31 2.52%
2008-10-08 0 5.550 5.520 5.690 5.500 5.920 1,804,000 10,455,630 5.7958 228.5 227.3 234.3 226.5 243.8 43,809 238.66 -10.48%
2008-10-06 0 6.200 6.100 6.200 6.000 6.340 1,152,000 7,132,830 6.1917 255.3 251.2 255.3 247.1 261.1 27,976 254.96 2.99%
2008-10-03 0 6.020 6.000 6.290 6.000 6.310 689,493 4,174,612 6.0546 247.9 247.1 259.0 247.1 259.8 16,744 249.32 -1.47%
2008-10-02 0 6.110 6.110 6.150 6.080 6.280 1,914,000 11,764,890 6.1468 251.6 251.6 253.2 250.4 258.6 46,481 253.11 -1.61%
2008-09-30 0 6.210 6.200 6.210 5.900 6.210 1,005,000 6,117,660 6.0872 255.7 255.3 255.7 243.0 255.7 24,406 250.66 0.81%
2008-09-29 0 6.160 6.150 6.160 6.060 6.440 1,253,000 7,740,800 6.1778 253.7 253.2 253.7 249.5 265.2 30,429 254.39 -1.44%
2008-09-26 0 6.250 6.250 6.300 6.010 6.250 1,034,000 6,339,630 6.1312 257.4 257.4 259.4 247.5 257.4 25,110 252.47 3.99%
2008-09-25 0 6.010 6.020 6.100 6.000 6.130 1,584,009 9,631,025 6.0802 247.5 247.9 251.2 247.1 252.4 38,467 250.37 -1.48%
2008-09-24 0 6.100 6.090 6.100 5.910 6.140 3,574,861 21,469,767 6.0058 251.2 250.8 251.2 243.4 252.8 86,814 247.31 1.67%
2008-09-23 0 6.000 5.980 6.020 5.880 6.150 1,636,000 9,789,830 5.9840 247.1 246.2 247.9 242.1 253.2 39,729 246.41 -0.50%
2008-09-22 0 6.030 6.010 6.040 6.000 6.510 2,734,000 17,196,250 6.2898 248.3 247.5 248.7 247.1 268.1 66,394 259.00 -4.44%
2008-09-19 0 6.400 6.400 6.500 6.020 6.580 550,861 3,462,247 6.2852 259.8 259.8 263.9 244.4 267.1 13,568 255.17 8.47%
2008-09-18 0 5.900 5.800 6.100 5.500 6.000 748,861 4,278,264 5.7130 239.5 235.5 247.7 223.3 243.6 18,445 231.95 -1.67%
2008-09-17 0 6.000 6.000 6.080 5.800 6.380 1,943,042 11,978,556 6.1648 243.6 243.6 246.8 235.5 259.0 47,859 250.29 3.45%
2008-09-16 0 5.800 5.800 5.910 5.730 6.000 3,454,107 20,217,735 5.8532 235.5 235.5 239.9 232.6 243.6 85,078 237.64 -3.81%
2008-09-12 0 6.030 6.030 6.040 5.960 6.270 522,000 3,149,340 6.0332 244.8 244.8 245.2 242.0 254.6 12,857 244.95 1.52%
2008-09-11 0 5.940 5.940 5.990 5.940 6.260 1,437,000 8,736,450 6.0796 241.2 241.2 243.2 241.2 254.2 35,395 246.83 -4.65%
2008-09-10 0 6.230 6.230 6.250 6.230 6.950 3,275,042 21,227,183 6.4815 252.9 252.9 253.7 252.9 282.2 80,667 263.15 -10.36%
2008-09-09 0 6.950 6.930 6.980 6.850 7.000 1,442,290 10,022,274 6.9489 282.2 281.4 283.4 278.1 284.2 35,525 282.12 0.14%
2008-09-08 0 6.940 6.940 6.950 6.780 6.980 715,000 4,946,610 6.9183 281.8 281.8 282.2 275.3 283.4 17,611 280.88 4.05%
2008-09-05 0 6.670 6.660 6.700 6.580 6.920 930,000 6,210,420 6.6779 270.8 270.4 272.0 267.1 280.9 22,907 271.12 -3.61%
2008-09-04 0 6.920 6.920 7.200 6.440 6.920 1,197,000 7,952,190 6.6434 280.9 280.9 292.3 261.5 280.9 29,483 269.72 5.17%
2008-09-03 0 6.580 6.570 6.590 6.580 6.700 5,087,000 33,599,350 6.6049 267.1 266.7 267.6 267.1 272.0 125,297 268.16 -1.79%
2008-09-02 0 6.700 6.700 6.710 6.600 6.810 2,113,000 14,148,960 6.6961 272.0 272.0 272.4 268.0 276.5 52,045 271.86 1.52%
2008-09-01 0 6.600 6.600 6.630 6.600 6.980 2,158,000 14,476,930 6.7085 268.0 268.0 269.2 268.0 283.4 53,153 272.36 -5.04%
2008-08-29 0 6.950 6.910 6.950 6.860 7.280 2,466,000 17,271,870 7.0040 282.2 280.5 282.2 278.5 295.6 60,740 284.36 1.46%
2008-08-28 0 6.850 6.850 6.900 6.780 6.970 1,024,000 7,064,780 6.8992 278.1 278.1 280.1 275.3 283.0 25,222 280.10 -1.58%
2008-08-27 0 6.960 6.940 6.990 6.900 7.050 1,203,640 8,418,266 6.9940 282.6 281.8 283.8 280.1 286.2 29,647 283.95 -0.57%
2008-08-26 0 7.000 6.920 7.000 6.760 7.090 2,712,400 18,865,992 6.9555 284.2 280.9 284.2 274.5 287.8 66,809 282.39 -2.23%
2008-08-25 0 7.160 7.140 7.160 7.060 7.450 1,331,000 9,738,580 7.3167 290.7 289.9 290.7 286.6 302.5 32,784 297.06 -2.59%
2008-08-21 0 7.350 7.350 7.370 7.240 7.520 1,272,000 9,374,640 7.3700 298.4 298.4 299.2 293.9 305.3 31,331 299.22 3.23%
2008-08-20 0 7.120 7.120 7.190 7.120 7.680 3,088,000 22,595,220 7.3171 289.1 289.1 291.9 289.1 311.8 76,060 297.07 7.72%
2008-08-19 0 6.610 6.540 6.620 6.500 7.000 1,779,000 11,978,220 6.7331 268.4 265.5 268.8 263.9 284.2 43,818 273.36 -5.57%
2008-08-18 0 7.000 7.000 7.020 7.000 7.230 1,067,000 7,495,199 7.0246 284.2 284.2 285.0 284.2 293.5 26,281 285.19 -0.99%
2008-08-15 0 7.070 7.000 7.100 6.700 7.240 154,000 1,091,090 7.0850 287.0 284.2 288.3 272.0 293.9 3,793 287.65 -2.21%
2008-08-14 0 7.230 7.180 7.230 7.030 7.350 970,000 6,976,240 7.1920 293.5 291.5 293.5 285.4 298.4 23,892 291.99 0.42%
2008-08-13 0 7.200 7.200 7.300 6.500 7.230 5,983,000 41,531,165 6.9415 292.3 292.3 296.4 263.9 293.5 147,367 281.82 1.41%
2008-08-12 0 7.100 7.050 7.160 7.100 7.370 3,496,400 25,448,327 7.2784 288.3 286.2 290.7 288.3 299.2 86,119 295.50 -3.92%
2008-08-11 0 7.390 7.260 7.390 7.200 7.880 1,750,000 13,306,080 7.6035 300.0 294.8 300.0 292.3 319.9 43,104 308.70 -7.16%
2008-08-08 0 7.960 7.790 7.970 7.920 8.020 60,000 478,470 7.9745 323.2 316.3 323.6 321.5 325.6 1,478 323.76 -1.24%
2008-08-07 0 8.060 7.970 8.060 7.780 8.120 439,000 3,488,450 7.9464 327.2 323.6 327.2 315.9 329.7 10,813 322.62 3.60%
2008-08-05 0 7.780 7.790 7.960 7.780 7.980 846,000 6,633,510 7.8410 315.9 316.3 323.2 315.9 324.0 20,838 318.34 -4.07%
2008-08-04 0 8.110 8.110 8.170 8.010 8.260 714,000 5,830,860 8.1665 329.3 329.3 331.7 325.2 335.4 17,586 331.55 -0.12%
2008-08-01 0 8.120 8.100 8.160 8.120 8.310 804,000 6,626,190 8.2415 329.7 328.9 331.3 329.7 337.4 19,803 334.60 -0.85%
2008-07-31 0 8.190 8.170 8.200 8.150 8.300 864,000 7,092,960 8.2094 332.5 331.7 332.9 330.9 337.0 21,281 333.30 0.86%
2008-07-30 0 8.120 8.030 8.120 7.950 8.250 555,000 4,501,470 8.1108 329.7 326.0 329.7 322.8 334.9 13,670 329.29 1.00%
2008-07-29 0 8.040 7.990 8.060 7.960 8.130 642,000 5,145,450 8.0147 326.4 324.4 327.2 323.2 330.1 15,813 325.39 -1.11%
2008-07-28 0 8.130 8.120 8.320 8.090 8.170 202,000 1,643,900 8.1381 330.1 329.7 337.8 328.4 331.7 4,975 330.40 0.62%
2008-07-25 0 8.080 8.080 8.150 8.010 8.190 612,000 4,947,390 8.0840 328.0 328.0 330.9 325.2 332.5 15,074 328.20 -2.53%
2008-07-24 0 8.290 8.290 8.450 8.100 8.460 4,326,600 35,830,710 8.2815 336.6 336.6 343.1 328.9 343.5 106,568 336.22 1.22%
2008-07-23 0 8.190 8.030 8.200 7.960 8.190 1,789,845 14,502,195 8.1025 332.5 326.0 332.9 323.2 332.5 44,086 328.96 1.61%
2008-07-22 0 8.060 8.020 8.060 8.050 8.200 186,000 1,503,480 8.0832 327.2 325.6 327.2 326.8 332.9 4,581 328.17 -3.12%
2008-07-21 0 8.320 8.090 8.320 8.010 8.340 1,909,000 15,753,330 8.2521 337.8 328.4 337.8 325.2 338.6 47,020 335.03 2.21%
2008-07-18 0 8.140 8.140 8.290 8.080 8.320 3,423,000 28,079,100 8.2031 330.5 330.5 336.6 328.0 337.8 84,312 333.04 0.74%
2008-07-17 0 8.080 8.080 8.130 8.080 8.400 1,051,000 8,695,040 8.2731 328.0 328.0 330.1 328.0 341.0 25,887 335.88 -2.65%
2008-07-16 0 8.300 8.280 8.300 8.220 8.390 1,581,000 13,123,470 8.3007 337.0 336.2 337.0 333.7 340.6 38,941 337.01 -2.12%
2008-07-15 0 8.480 8.380 8.500 8.330 8.680 639,000 5,447,723 8.5254 344.3 340.2 345.1 338.2 352.4 15,739 346.13 -1.51%
2008-07-14 0 8.610 8.600 8.780 8.610 8.810 170,000 1,477,110 8.6889 349.6 349.2 356.5 349.6 357.7 4,187 352.76 -4.33%
2008-07-11 0 9.000 8.770 9.030 8.300 9.030 3,406,000 29,235,360 8.5835 365.4 356.1 366.6 337.0 366.6 83,893 348.48 6.13%
2008-07-10 0 8.480 8.480 8.550 8.470 8.620 3,604,100 30,925,165 8.5806 344.3 344.3 347.1 343.9 350.0 88,772 348.37 0.24%
2008-07-09 0 8.460 8.420 8.460 8.420 8.700 3,442,000 29,389,346 8.5385 343.5 341.8 343.5 341.8 353.2 84,780 346.66 -1.17%
2008-07-08 0 8.560 8.560 8.570 8.480 8.720 2,245,000 19,255,140 8.5769 347.5 347.5 347.9 344.3 354.0 55,296 348.22 -1.27%
2008-07-07 0 8.670 8.600 8.680 8.510 9.100 755,000 6,657,800 8.8183 352.0 349.2 352.4 345.5 369.5 18,596 358.02 -5.25%
2008-07-04 0 9.150 9.140 9.220 9.140 9.300 3,135,000 29,005,577 9.2522 371.5 371.1 374.3 371.1 377.6 77,218 375.63 -0.97%
2008-07-03 0 9.240 9.150 9.240 9.200 9.450 666,000 6,175,349 9.2723 375.1 371.5 375.1 373.5 383.7 16,404 376.45 -1.28%
2008-07-02 0 9.360 9.360 9.380 9.180 9.450 1,920,000 17,942,781 9.3452 380.0 380.0 380.8 372.7 383.7 47,291 379.41 1.08%
2008-06-30 0 9.260 9.260 9.350 9.070 9.400 1,155,000 10,680,180 9.2469 376.0 376.0 379.6 368.2 381.6 28,449 375.42 0.87%
2008-06-27 0 9.180 9.170 9.350 9.060 9.400 1,207,000 11,067,270 9.1692 372.7 372.3 379.6 367.8 381.6 29,730 372.27 -0.22%
2008-06-26 0 9.200 9.200 9.210 9.140 9.500 1,314,000 12,107,850 9.2145 373.5 373.5 373.9 371.1 385.7 32,365 374.10 -1.60%
2008-06-25 0 9.350 9.350 9.400 9.160 9.400 861,000 8,024,670 9.3202 379.6 379.6 381.6 371.9 381.6 21,207 378.39 0.54%
2008-06-24 0 9.300 9.300 9.360 9.160 9.460 1,029,000 9,598,860 9.3283 377.6 377.6 380.0 371.9 384.1 25,345 378.72 -3.43%
2008-06-23 0 9.630 9.240 9.630 9.060 9.630 2,096,000 19,212,050 9.1661 391.0 375.1 391.0 367.8 391.0 51,626 372.14 4.00%
2008-06-20 0 9.260 9.260 9.400 9.260 9.570 558,000 5,271,870 9.4478 376.0 376.0 381.6 376.0 388.5 13,744 383.57 -1.49%
2008-06-19 0 9.400 9.390 9.400 9.300 9.400 1,448,000 13,607,360 9.3973 381.6 381.2 381.6 377.6 381.6 35,666 381.53 -2.08%
2008-06-18 0 9.600 9.400 9.600 9.300 9.700 4,503,000 42,444,000 9.4257 389.8 381.6 389.8 377.6 393.8 110,913 382.68 3.23%
2008-06-17 0 9.300 9.200 9.300 9.170 9.530 1,321,000 12,312,180 9.3203 377.6 373.5 377.6 372.3 386.9 32,537 378.40 0.00%
2008-06-16 0 9.300 9.270 9.300 9.270 9.510 1,581,000 14,889,030 9.4175 377.6 376.4 377.6 376.4 386.1 38,941 382.34 -1.69%
2008-06-13 0 9.460 9.450 9.500 9.190 9.700 3,438,000 32,328,192 9.4032 384.1 383.7 385.7 373.1 393.8 84,681 381.76 -0.94%
2008-06-12 0 9.550 9.440 9.550 9.300 9.700 1,780,000 16,858,916 9.4713 387.7 383.3 387.7 377.6 393.8 43,843 384.53 -2.05%
2008-06-11 0 9.750 9.750 9.800 9.680 10.24 2,549,000 25,082,870 9.8403 395.8 395.8 397.9 393.0 415.7 62,784 399.51 0.72%
2008-06-10 0 9.680 9.680 9.700 9.660 10.00 1,716,000 16,670,700 9.7149 393.0 393.0 393.8 392.2 406.0 42,267 394.42 -6.92%
2008-06-06 0 10.40 10.36 10.40 10.12 10.56 2,294,296 24,065,943 10.490 422.2 420.6 422.2 410.9 428.7 56,511 425.87 -0.95%
2008-06-05 0 10.50 10.50 10.52 10.12 10.64 1,517,000 15,804,940 10.419 426.3 426.3 427.1 410.9 432.0 37,365 422.99 2.94%
2008-06-04 0 10.20 10.12 10.26 9.990 10.20 3,403,835 34,371,245 10.098 414.1 410.9 416.5 405.6 414.1 83,840 409.96 -0.20%
2008-06-03 0 10.22 10.22 10.44 10.00 10.72 1,305,000 13,676,600 10.480 414.9 414.9 423.9 406.0 435.2 32,143 425.49 -0.39%
2008-06-02 0 10.26 10.26 10.40 10.16 10.54 670,000 6,897,480 10.295 416.5 416.5 422.2 412.5 427.9 16,503 417.96 -0.39%
2008-05-30 0 10.30 10.28 10.46 10.20 10.90 3,262,000 34,230,620 10.494 418.2 417.4 424.7 414.1 442.5 80,346 426.04 0.39%
2008-05-29 0 10.26 10.02 10.26 9.980 10.60 3,375,000 34,844,970 10.324 416.5 406.8 416.5 405.2 430.4 83,129 419.17 3.53%
2008-05-28 0 9.910 9.800 9.910 9.560 9.980 1,594,500 15,634,035 9.8050 402.3 397.9 402.3 388.1 405.2 39,274 398.08 4.43%
2008-05-27 0 9.490 9.490 9.500 9.300 9.970 735,000 7,026,600 9.5600 385.3 385.3 385.7 377.6 404.8 18,104 388.13 2.04%
2008-05-26 0 9.300 9.230 9.300 9.200 9.350 854,700 7,918,956 9.2652 377.6 374.7 377.6 373.5 379.6 21,052 376.16 -0.53%
2008-05-23 0 9.350 9.330 9.480 9.330 9.760 1,734,000 16,434,980 9.4781 379.6 378.8 384.9 378.8 396.3 42,710 384.80 -2.71%
2008-05-22 0 9.610 9.550 9.610 9.150 9.690 2,030,000 19,145,900 9.4315 390.2 387.7 390.2 371.5 393.4 50,001 382.91 4.46%
2008-05-21 0 9.200 9.180 9.200 9.070 9.300 1,552,000 14,256,000 9.1856 373.5 372.7 373.5 368.2 377.6 38,227 372.93 -1.08%
2008-05-20 0 9.300 9.270 9.290 9.170 9.660 2,032,000 19,024,620 9.3625 377.6 376.4 377.2 372.3 392.2 50,050 380.11 -2.21%
2008-05-19 0 9.510 9.510 9.550 9.440 9.900 3,610,000 34,709,742 9.6149 386.1 386.1 387.7 383.3 401.9 88,918 390.36 -1.96%
2008-05-16 0 9.700 9.700 9.710 9.700 10.28 4,237,200 41,341,521 9.7568 393.8 393.8 394.2 393.8 417.4 104,366 396.12 -5.64%
2008-05-15 0 10.28 10.26 10.28 10.18 10.80 1,763,000 18,129,360 10.283 417.4 416.5 417.4 413.3 438.5 43,424 417.49 -3.38%
2008-05-14 0 10.64 10.62 10.68 10.64 10.80 2,865,000 30,681,360 10.709 432.0 431.2 433.6 432.0 438.5 70,568 434.78 1.72%
2008-05-13 0 10.46 10.46 10.50 10.42 10.86 1,269,000 13,540,260 10.670 424.7 424.7 426.3 423.0 440.9 31,257 433.20 0.38%
2008-05-09 0 10.42 10.38 10.42 10.12 10.62 900,000 9,392,460 10.436 423.0 421.4 423.0 410.9 431.2 22,168 423.70 3.37%
2008-05-08 0 10.08 10.08 10.20 9.970 10.28 1,265,111 12,759,828 10.086 409.2 409.2 414.1 404.8 417.4 31,161 409.48 0.60%
2008-05-07 0 10.02 10.00 10.06 9.800 10.22 5,271,611 52,778,624 10.012 406.8 406.0 408.4 397.9 414.9 129,845 406.48 -1.76%
2008-05-06 0 10.20 10.20 10.34 10.20 10.58 881,000 9,247,080 10.496 414.1 414.1 419.8 414.1 429.5 21,700 426.14 -2.30%
2008-05-05 0 10.44 10.20 10.48 10.20 10.48 1,953,000 20,108,530 10.296 423.9 414.1 425.5 414.1 425.5 48,104 418.02 0.19%
2008-05-02 0 10.42 10.42 10.46 10.26 10.76 2,202,685 22,901,098 10.397 423.0 423.0 424.7 416.5 436.8 54,254 422.11 1.36%
2008-04-30 0 10.28 10.28 10.40 10.22 10.82 2,743,600 28,740,813 10.476 417.4 417.4 422.2 414.9 439.3 67,577 425.30 -2.28%
2008-04-29 0 10.52 10.50 10.56 10.52 11.30 1,714,000 18,685,440 10.902 427.1 426.3 428.7 427.1 458.8 42,217 442.60 0.19%
2008-04-28 0 10.50 10.54 10.62 10.50 10.98 1,029,750 10,980,825 10.664 426.3 427.9 431.2 426.3 445.8 25,364 432.94 -0.94%
2008-04-25 0 10.60 10.52 10.60 10.30 10.80 1,804,000 19,090,732 10.582 430.4 427.1 430.4 418.2 438.5 44,434 429.64 4.33%
2008-04-24 0 10.16 10.16 10.28 10.00 10.96 3,502,000 36,471,181 10.414 412.5 412.5 417.4 406.0 445.0 86,257 422.82 -4.33%
2008-04-23 0 10.62 10.60 10.70 10.30 10.78 3,697,000 38,992,500 10.547 431.2 430.4 434.4 418.2 437.7 91,060 428.20 2.91%
2008-04-22 0 10.32 10.28 10.34 9.500 10.34 5,136,000 50,204,244 9.7750 419.0 417.4 419.8 385.7 419.8 126,504 396.86 7.50%
2008-04-21 0 9.600 9.600 9.610 9.260 9.700 3,365,000 32,361,410 9.6171 389.8 389.8 390.2 376.0 393.8 82,883 390.45 4.12%
2008-04-18 0 9.220 9.220 9.320 9.100 9.640 1,014,000 9,412,110 9.2822 374.3 374.3 378.4 369.5 391.4 24,976 376.85 -4.36%
2008-04-17 0 9.640 9.550 9.640 9.450 9.700 2,006,866 19,181,470 9.5579 391.4 387.7 391.4 383.7 393.8 49,431 388.05 1.58%
2008-04-16 0 9.490 9.400 9.490 8.740 9.500 4,198,000 38,754,570 9.2317 385.3 381.6 385.3 354.8 385.7 103,401 374.80 7.23%
2008-04-15 0 8.850 8.750 8.850 8.480 8.900 868,453 7,521,039 8.6603 359.3 355.2 359.3 344.3 361.3 21,391 351.60 2.79%
2008-04-14 0 8.610 8.600 8.640 8.460 8.640 1,212,000 10,361,580 8.5492 349.6 349.2 350.8 343.5 350.8 29,853 347.09 1.06%
2008-04-11 0 8.520 8.500 8.610 8.420 8.670 2,873,000 24,602,540 8.5634 345.9 345.1 349.6 341.8 352.0 70,765 347.67 -0.93%
2008-04-10 0 8.600 8.600 8.620 8.400 8.660 2,314,000 19,904,730 8.6019 349.2 349.2 350.0 341.0 351.6 56,996 349.23 2.38%
2008-04-09 0 8.400 8.390 8.450 8.390 8.700 1,593,000 13,625,445 8.5533 341.0 340.6 343.1 340.6 353.2 39,237 347.26 -2.21%
2008-04-08 0 8.590 8.560 8.610 8.550 8.800 1,166,000 10,121,040 8.6801 348.7 347.5 349.6 347.1 357.3 28,720 352.41 -2.39%
2008-04-07 0 8.800 8.640 8.800 8.520 8.820 206,000 1,807,830 8.7759 357.3 350.8 357.3 345.9 358.1 5,074 356.30 3.41%
2008-04-03 0 8.510 8.510 8.520 8.500 8.900 1,139,000 9,762,540 8.5712 345.5 345.5 345.9 345.1 361.3 28,055 347.98 -1.62%
2008-04-02 0 8.650 8.650 8.660 8.540 8.900 686,000 5,965,890 8.6966 351.2 351.2 351.6 346.7 361.3 16,897 353.08 -0.57%
2008-04-01 0 8.700 8.540 8.700 8.510 8.950 780,000 6,747,870 8.6511 353.2 346.7 353.2 345.5 363.4 19,212 351.23 1.05%
2008-03-31 0 8.610 8.590 8.610 8.500 8.900 2,064,000 17,826,720 8.6370 349.6 348.7 349.6 345.1 361.3 50,838 350.66 2.50%
2008-03-28 0 8.400 8.380 8.400 8.100 8.420 1,123,000 9,357,510 8.3326 341.0 340.2 341.0 328.9 341.8 27,661 338.30 4.87%
2008-03-27 0 8.010 8.010 8.020 7.800 8.200 1,903,000 15,111,880 7.9411 325.2 325.2 325.6 316.7 332.9 46,873 322.40 1.52%
2008-03-26 0 7.890 7.850 7.900 7.800 8.230 1,128,000 8,916,030 7.9043 320.3 318.7 320.7 316.7 334.1 27,784 320.91 -4.13%
2008-03-25 0 8.230 8.230 8.250 7.800 8.380 4,861,000 40,138,180 8.2572 334.1 334.1 334.9 316.7 340.2 119,731 335.24 8.29%
2008-03-20 0 7.600 7.600 7.640 7.400 7.720 692,000 5,245,690 7.5805 308.6 308.6 310.2 300.4 313.4 17,045 307.76 -5.00%
2008-03-19 0 8.000 7.840 8.100 7.500 8.000 2,259,000 17,726,790 7.8472 324.8 318.3 328.9 304.5 324.8 55,641 318.59 8.11%
2008-03-18 0 7.400 7.400 7.420 7.140 7.690 3,316,000 24,015,680 7.2424 300.4 300.4 301.2 289.9 312.2 81,676 294.04 0.00%
2008-03-17 0 7.400 7.400 7.500 7.150 7.850 3,472,000 25,918,900 7.4651 300.4 300.4 304.5 290.3 318.7 85,518 303.08 -7.50%
2008-03-14 0 8.000 7.940 8.000 7.860 8.200 738,000 5,897,496 7.9912 324.8 322.4 324.8 319.1 332.9 18,178 324.44 1.27%
2008-03-13 0 7.900 7.900 7.940 7.780 8.000 2,453,000 19,199,050 7.8268 320.7 320.7 322.4 315.9 324.8 60,420 317.76 -1.25%
2008-03-12 0 8.000 7.990 8.000 7.950 8.370 3,223,000 26,091,150 8.0953 324.8 324.4 324.8 322.8 339.8 79,385 328.66 -1.23%
2008-03-11 0 8.100 7.950 8.100 7.790 8.100 4,898,000 38,445,550 7.8492 328.9 322.8 328.9 316.3 328.9 120,642 318.67 1.76%
2008-03-10 0 7.960 7.960 7.970 7.810 8.320 2,834,000 22,586,868 7.9700 323.2 323.2 323.6 317.1 337.8 69,804 323.58 -5.46%
2008-03-07 0 8.420 8.420 8.430 8.420 9.060 3,083,500 26,145,080 8.4790 341.8 341.8 342.3 341.8 367.8 75,949 344.24 -8.97%
2008-03-06 0 9.250 9.100 9.250 8.850 9.250 1,486,000 13,498,660 9.0839 375.5 369.5 375.5 359.3 375.5 36,602 368.80 4.40%
2008-03-05 0 8.860 8.720 8.860 8.700 8.980 115,000 1,014,420 8.8210 359.7 354.0 359.7 353.2 364.6 2,833 358.13 -1.01%
2008-03-04 0 8.950 8.810 8.940 8.560 9.000 3,045,250 26,891,038 8.8305 363.4 357.7 363.0 347.5 365.4 75,007 358.51 4.19%
2008-03-03 0 8.590 8.590 8.600 8.580 8.760 1,787,000 15,378,957 8.6060 348.7 348.7 349.2 348.3 355.7 44,015 349.40 -4.98%
2008-02-29 0 9.040 8.680 9.040 8.420 9.060 2,174,000 18,948,920 8.7162 367.0 352.4 367.0 341.8 367.8 53,548 353.87 3.20%
2008-02-28 0 8.760 8.560 8.760 8.420 8.900 2,546,000 22,108,269 8.6835 355.7 347.5 355.7 341.8 361.3 62,710 352.55 0.46%
2008-02-27 0 8.720 8.700 8.750 8.650 8.980 444,000 3,874,392 8.7261 354.0 353.2 355.2 351.2 364.6 10,936 354.27 -0.91%
2008-02-26 0 8.800 8.620 8.800 8.500 8.800 977,000 8,423,300 8.6216 357.3 350.0 357.3 345.1 357.3 24,064 350.03 2.92%
2008-02-25 0 8.550 8.520 8.640 8.430 8.650 776,000 6,686,113 8.6161 347.1 345.9 350.8 342.3 351.2 19,114 349.81 -2.73%
2008-02-22 0 8.790 8.760 8.790 8.670 8.800 987,000 8,659,770 8.7738 356.9 355.7 356.9 352.0 357.3 24,311 356.21 0.23%
2008-02-21 0 8.770 8.720 8.770 8.520 8.890 1,677,000 14,727,000 8.7818 356.1 354.0 356.1 345.9 360.9 41,306 356.53 2.21%
2008-02-20 0 8.580 8.560 8.600 8.450 9.150 5,002,000 43,067,910 8.6101 348.3 347.5 349.2 343.1 371.5 123,204 349.57 2.02%
2008-02-19 0 8.410 8.390 8.410 8.100 8.420 1,007,800 8,407,640 8.3426 341.4 340.6 341.4 328.9 341.8 24,823 338.70 2.69%
2008-02-18 0 8.190 8.170 8.190 8.040 8.400 846,000 6,945,390 8.2097 332.5 331.7 332.5 326.4 341.0 20,838 333.31 1.74%
2008-02-15 0 8.050 8.010 8.100 7.900 8.100 656,000 5,248,950 8.0014 326.8 325.2 328.9 320.7 328.9 16,158 324.85 0.37%
2008-02-14 0 8.020 7.960 8.020 7.800 8.100 1,341,000 10,648,590 7.9408 325.6 323.2 325.6 316.7 328.9 33,030 322.39 0.88%
2008-02-13 0 7.950 7.950 7.980 7.780 8.090 1,170,000 9,316,698 7.9630 322.8 322.8 324.0 315.9 328.4 28,818 323.29 2.19%
2008-02-12 0 7.780 7.780 7.790 7.600 7.800 2,988,500 23,023,632 7.7041 315.9 315.9 316.3 308.6 316.7 73,609 312.78 1.04%
2008-02-11 0 7.700 7.710 7.750 7.620 7.900 2,436,000 18,883,204 7.7517 312.6 313.0 314.6 309.4 320.7 60,001 314.72 -3.17%
2008-02-06 0 8.020 7.980 8.030 7.900 8.030 783,000 6,254,010 7.9872 322.8 321.2 323.2 318.0 323.2 19,451 321.53 -1.35%
2008-02-05 0 8.130 8.100 8.130 7.990 8.250 2,199,000 17,828,070 8.1074 327.3 326.1 327.3 321.6 332.1 54,627 326.36 1.88%
2008-02-04 0 7.980 7.980 8.000 7.650 8.220 2,939,000 23,465,780 7.9843 321.2 321.2 322.0 308.0 330.9 73,009 321.41 5.00%
2008-02-01 0 7.600 7.510 7.550 7.400 7.950 5,907,000 44,862,872 7.5949 305.9 302.3 303.9 297.9 320.0 146,739 305.73 -5.47%
2008-01-31 0 8.040 8.060 8.100 7.730 8.690 9,516,000 76,036,754 7.9904 323.7 324.5 326.1 311.2 349.8 236,392 321.66 -6.51%
2008-01-30 0 8.600 8.570 8.660 8.490 8.910 5,038,000 43,607,490 8.6557 346.2 345.0 348.6 341.8 358.7 125,152 348.44 -2.60%
2008-01-29 0 8.830 8.830 8.870 8.810 9.080 5,462,500 49,130,170 8.9941 355.5 355.5 357.1 354.6 365.5 135,697 362.06 0.34%
2008-01-28 0 8.800 8.780 8.810 8.500 9.100 1,603,348 14,130,056 8.8128 354.2 353.4 354.6 342.2 366.3 39,830 354.76 0.00%
2008-01-25 0 8.800 8.740 8.830 8.500 8.980 3,192,000 28,001,580 8.7724 354.2 351.8 355.5 342.2 361.5 79,294 353.14 6.15%
2008-01-24 0 8.290 8.220 8.370 8.120 8.370 3,451,000 28,347,870 8.2144 333.7 330.9 336.9 326.9 336.9 85,728 330.67 -0.12%
2008-01-23 0 8.300 8.170 8.600 7.800 9.600 5,958,000 49,211,460 8.2597 334.1 328.9 346.2 314.0 386.4 148,006 332.50 13.54%
2008-01-22 0 7.310 7.310 7.330 7.200 8.270 3,490,000 27,338,140 7.8333 294.3 294.3 295.1 289.8 332.9 86,697 315.33 -14.90%
2008-01-21 0 8.590 8.420 8.590 8.420 8.740 3,361,000 28,846,660 8.5828 345.8 338.9 345.8 338.9 351.8 83,492 345.50 0.47%
2008-01-18 0 8.550 8.550 8.720 8.300 8.700 6,692,000 57,122,857 8.5360 344.2 344.2 351.0 334.1 350.2 166,240 343.62 -2.62%
2008-01-17 0 8.780 8.750 8.780 8.410 9.100 5,630,000 48,703,630 8.6507 353.4 352.2 353.4 338.5 366.3 139,858 348.24 -2.44%
2008-01-16 0 9.000 8.840 9.000 8.690 9.000 6,906,500 60,452,360 8.7530 362.3 355.9 362.3 349.8 362.3 171,568 352.35 2.27%
2008-01-15 0 8.800 8.760 8.800 8.640 9.020 6,225,000 54,891,916 8.8180 354.2 352.6 354.2 347.8 363.1 154,639 354.97 1.73%
2008-01-14 0 8.650 8.640 8.750 8.640 9.100 3,470,000 30,686,460 8.8434 348.2 347.8 352.2 347.8 366.3 86,200 355.99 -2.81%
2008-01-11 0 8.900 8.860 8.900 8.720 9.000 3,374,090 29,978,969 8.8851 358.3 356.7 358.3 351.0 362.3 83,818 357.67 0.34%
2008-01-10 0 8.870 8.820 8.910 8.820 9.520 3,714,000 33,352,970 8.9803 357.1 355.1 358.7 355.1 383.2 92,261 361.50 -6.83%
2008-01-09 0 9.520 9.260 9.520 9.000 9.540 3,756,300 34,621,824 9.2170 383.2 372.8 383.2 362.3 384.0 93,312 371.03 1.82%
2008-01-08 0 9.350 9.300 9.350 8.800 9.520 11,401,086 104,396,039 9.1567 376.4 374.4 376.4 354.2 383.2 283,220 368.60 8.72%
2008-01-07 0 8.600 8.570 8.590 8.490 8.740 13,672,000 117,505,860 8.5946 346.2 345.0 345.8 341.8 351.8 339,633 345.98 2.38%
2008-01-04 0 8.400 8.350 8.400 8.130 8.480 1,909,000 15,917,950 8.3384 338.1 336.1 338.1 327.3 341.4 47,422 335.66 3.70%
2008-01-03 0 8.100 8.100 8.150 7.980 8.500 2,300,000 18,805,460 8.1763 326.1 326.1 328.1 321.2 342.2 57,136 329.14 -1.22%
2008-01-02 0 8.200 8.200 8.220 8.130 8.370 1,155,000 9,458,610 8.1893 330.1 330.1 330.9 327.3 336.9 28,692 329.66 -2.03%
2007-12-31 0 8.370 8.270 8.370 7.900 8.400 2,883,000 23,732,970 8.2320 336.9 332.9 336.9 318.0 338.1 71,618 331.38 5.95%
2007-12-28 0 7.900 7.900 7.990 7.760 7.930 2,164,000 17,051,690 7.8797 318.0 318.0 321.6 312.4 319.2 53,757 317.20 0.25%
2007-12-27 0 7.880 7.830 7.880 7.770 7.900 405,000 3,179,490 7.8506 317.2 315.2 317.2 312.8 318.0 10,061 316.03 0.00%
2007-12-24 0 7.880 7.870 7.890 7.800 8.040 567,000 4,468,020 7.8801 317.2 316.8 317.6 314.0 323.7 14,085 317.21 -1.99%
2007-12-21 0 8.040 7.950 8.040 8.030 8.250 2,646,005 21,532,899 8.1379 323.7 320.0 323.7 323.2 332.1 65,731 327.59 -1.47%
2007-12-20 0 8.160 8.160 8.190 8.070 8.190 1,023,000 8,342,970 8.1554 328.5 328.5 329.7 324.9 329.7 25,413 328.30 2.00%
2007-12-19 0 8.000 7.970 8.020 7.940 8.020 408,000 3,261,000 7.9926 322.0 320.8 322.8 319.6 322.8 10,135 321.75 -0.25%
2007-12-18 0 8.020 8.020 8.040 7.650 8.040 732,000 5,789,010 7.9085 322.8 322.8 323.7 308.0 323.7 18,184 318.36 0.25%
2007-12-17 0 8.000 8.000 8.030 7.960 8.150 740,000 5,936,390 8.0221 322.0 322.0 323.2 320.4 328.1 18,383 322.93 -0.37%
2007-12-14 0 8.030 8.000 8.030 8.010 8.050 156,000 1,251,600 8.0231 323.2 322.0 323.2 322.4 324.1 3,875 322.97 0.25%
2007-12-13 0 8.010 8.010 8.030 7.990 8.150 690,000 5,547,360 8.0397 322.4 322.4 323.2 321.6 328.1 17,141 323.64 0.75%
2007-12-12 0 7.950 7.950 8.000 7.880 8.000 363,000 2,882,430 7.9406 320.0 320.0 322.0 317.2 322.0 9,017 319.65 -1.00%
2007-12-11 0 8.030 8.000 8.030 7.870 8.100 897,000 7,189,800 8.0154 323.2 322.0 323.2 316.8 326.1 22,283 322.66 1.13%
2007-12-10 0 7.940 7.870 7.970 7.830 8.060 447,461 3,541,842 7.9154 319.6 316.8 320.8 315.2 324.5 11,116 318.64 -2.46%
2007-12-07 0 8.140 8.010 8.140 7.950 8.200 1,086,000 8,757,960 8.0644 327.7 322.4 327.7 320.0 330.1 26,978 324.63 3.83%
2007-12-06 0 7.840 7.840 7.850 7.750 8.200 1,443,000 11,396,880 7.8980 315.6 315.6 316.0 312.0 330.1 35,846 317.94 0.00%
2007-12-05 0 7.840 7.810 7.840 7.800 8.000 939,000 7,367,910 7.8465 315.6 314.4 315.6 314.0 322.0 23,326 315.86 -1.75%
2007-12-04 0 7.980 7.950 7.980 7.930 8.000 117,000 933,180 7.9759 321.2 320.0 321.2 319.2 322.0 2,906 321.07 -2.21%
2007-12-03 0 8.160 8.060 8.180 8.080 8.290 244,000 1,995,430 8.1780 328.5 324.5 329.3 325.3 333.7 6,061 329.21 0.74%
2007-11-30 0 8.100 8.000 8.360 7.850 8.200 1,731,000 13,785,660 7.9640 326.1 322.0 336.5 316.0 330.1 43,001 320.59 1.25%
2007-11-29 0 8.000 7.880 8.000 7.900 8.010 1,149,000 9,186,960 7.9956 322.0 317.2 322.0 318.0 322.4 28,543 321.86 -0.99%
2007-11-28 0 8.080 8.020 8.080 7.750 8.200 641,000 5,158,630 8.0478 325.3 322.8 325.3 312.0 330.1 15,923 323.96 6.32%
2007-11-27 0 7.600 7.590 7.600 7.510 7.900 2,836,000 21,774,390 7.6779 305.9 305.5 305.9 302.3 318.0 70,451 309.07 -5.00%
2007-11-26 0 8.000 8.000 8.150 7.770 8.110 1,734,000 13,646,130 7.8697 322.0 322.0 328.1 312.8 326.5 43,075 316.80 1.52%
2007-11-23 0 7.880 7.800 7.950 7.800 7.950 285,000 2,247,300 7.8853 317.2 314.0 320.0 314.0 320.0 7,080 317.42 0.00%
2007-11-22 0 7.880 7.950 8.000 7.780 8.100 1,159,000 9,201,260 7.9390 317.2 320.0 322.0 313.2 326.1 28,791 319.58 -0.25%
2007-11-21 0 7.900 7.800 7.900 7.820 8.290 713,000 5,744,630 8.0570 318.0 314.0 318.0 314.8 333.7 17,712 324.34 -3.07%
2007-11-20 0 8.150 8.130 8.200 8.090 8.200 1,350,000 10,961,100 8.1193 328.1 327.3 330.1 325.7 330.1 33,536 326.85 -1.81%
2007-11-19 0 8.300 8.060 8.300 8.100 8.500 64,000 524,850 8.2008 334.1 324.5 334.1 326.1 342.2 1,590 330.12 0.85%
2007-11-16 0 8.230 8.200 8.270 8.180 8.600 1,214,000 10,240,340 8.4352 331.3 330.1 332.9 329.3 346.2 30,158 339.56 -3.18%
2007-11-15 0 8.500 8.490 8.500 8.270 8.660 617,000 5,218,970 8.4586 342.2 341.8 342.2 332.9 348.6 15,327 340.50 2.53%
2007-11-14 0 8.290 8.210 8.290 8.200 8.300 627,000 5,180,850 8.2629 333.7 330.5 333.7 330.1 334.1 15,576 332.63 2.22%
2007-11-13 0 8.110 8.110 8.150 7.860 8.400 698,300 5,649,157 8.0899 326.5 326.5 328.1 316.4 338.1 17,347 325.66 2.92%
2007-11-12 0 7.880 7.880 7.900 7.780 8.000 778,000 6,122,670 7.8698 317.2 317.2 318.0 313.2 322.0 19,327 316.80 -4.83%
2007-11-09 0 8.280 8.120 8.280 8.120 8.450 657,000 5,438,340 8.2775 333.3 326.9 333.3 326.9 340.2 16,321 333.21 -2.59%
2007-11-08 0 8.500 8.390 8.520 8.300 8.650 2,051,000 17,364,810 8.4665 342.2 337.7 343.0 334.1 348.2 50,950 340.82 -1.51%
2007-11-07 0 8.630 8.530 8.630 8.480 8.800 2,992,000 25,906,460 8.6586 347.4 343.4 347.4 341.4 354.2 74,326 348.55 1.65%
2007-11-06 0 8.490 8.460 8.490 8.300 8.500 2,107,000 17,804,560 8.4502 341.8 340.6 341.8 334.1 342.2 52,341 340.16 -0.12%
2007-11-05 0 8.500 8.480 8.500 8.350 8.800 5,443,000 46,511,320 8.5452 342.2 341.4 342.2 336.1 354.2 135,212 343.99 0.83%
2007-11-02 0 8.430 8.410 8.430 8.300 8.500 1,949,000 16,455,940 8.4433 339.4 338.5 339.4 334.1 342.2 48,416 339.89 -0.82%
2007-11-01 0 8.500 8.480 8.510 8.400 8.710 1,191,000 10,154,730 8.5262 342.2 341.4 342.6 338.1 350.6 29,586 343.22 -0.47%
2007-10-31 0 8.540 8.410 8.540 8.000 8.700 1,571,000 13,025,140 8.2910 343.8 338.5 343.8 322.0 350.2 39,026 333.76 0.71%
2007-10-30 0 8.480 8.400 8.500 7.880 8.500 1,353,000 11,239,260 8.3069 341.4 338.1 342.2 317.2 342.2 33,611 334.40 7.61%
2007-10-29 0 7.880 7.880 7.900 7.880 8.060 996,000 7,835,070 7.8665 317.2 317.2 318.0 317.2 324.5 24,742 316.67 1.29%
2007-10-26 0 7.780 7.770 7.780 7.340 7.940 4,413,000 34,236,300 7.7581 313.2 312.8 313.2 295.5 319.6 109,626 312.30 6.58%
2007-10-25 0 7.300 7.220 7.230 7.100 7.900 4,404,000 32,278,560 7.3294 293.9 290.6 291.0 285.8 318.0 109,402 295.05 -7.59%
2007-10-24 0 7.900 7.850 7.900 7.900 8.200 1,872,000 15,020,730 8.0239 318.0 316.0 318.0 318.0 330.1 46,503 323.00 -3.07%
2007-10-23 1 - - - - - 0 0 - 328.1 - - - - 0 - 0.00%
2007-10-22 0 8.150 8.120 8.150 7.940 8.370 3,112,800 25,352,880 8.1447 328.1 326.9 328.1 319.6 336.9 77,327 327.87 -6.96%
2007-10-18 0 8.760 8.550 8.760 8.500 8.760 627,000 5,368,980 8.5630 352.6 344.2 352.6 342.2 352.6 15,576 344.70 3.18%
2007-10-17 0 8.490 8.410 8.500 8.250 8.490 726,000 6,083,940 8.3801 341.8 338.5 342.2 332.1 341.8 18,035 337.34 2.29%
2007-10-16 0 8.300 8.300 8.450 8.190 8.480 2,330,000 19,313,980 8.2893 334.1 334.1 340.2 329.7 341.4 57,881 333.69 -3.15%
2007-10-15 0 8.570 8.380 8.650 8.380 9.120 3,930,000 35,413,898 9.0112 345.0 337.3 348.2 337.3 367.1 97,627 362.75 -5.82%
2007-10-12 0 9.100 9.100 9.110 8.500 9.160 4,475,145 39,659,321 8.8621 366.3 366.3 366.7 342.2 368.7 111,169 356.75 7.57%
2007-10-11 0 8.460 8.450 8.500 8.280 8.500 510,000 4,263,150 8.3591 340.6 340.2 342.2 333.3 342.2 12,669 336.50 2.17%
2007-10-10 0 8.280 8.270 8.350 8.230 8.550 684,000 5,695,260 8.3264 333.3 332.9 336.1 331.3 344.2 16,992 335.18 -0.24%
2007-10-09 0 8.300 8.310 8.450 8.300 8.510 1,557,000 13,090,740 8.4077 334.1 334.5 340.2 334.1 342.6 38,678 338.45 0.61%
2007-10-08 0 8.250 8.250 8.450 8.100 8.530 7,223,000 60,659,520 8.3981 332.1 332.1 340.2 326.1 343.4 179,430 338.07 4.96%
2007-10-05 0 7.860 7.860 8.020 7.500 7.980 760,000 5,944,470 7.8217 316.4 316.4 322.8 301.9 321.2 18,880 314.86 5.50%
2007-10-04 0 7.450 7.400 7.500 7.400 7.940 1,555,800 11,751,990 7.5537 299.9 297.9 301.9 297.9 319.6 38,648 304.07 -5.70%
2007-10-03 0 7.900 7.700 7.900 7.800 8.600 2,373,450 19,671,777 8.2883 318.0 310.0 318.0 314.0 346.2 58,960 333.65 -6.51%
2007-10-02 0 8.450 8.400 8.450 8.230 8.450 3,949,000 32,958,000 8.3459 340.2 338.1 340.2 331.3 340.2 98,099 335.97 0.48%
2007-09-28 0 8.410 8.410 8.550 7.800 8.550 1,708,200 13,946,466 8.1644 338.5 338.5 344.2 314.0 344.2 42,434 328.66 8.52%
2007-09-27 0 7.750 7.680 7.750 7.490 7.750 2,611,000 19,841,800 7.5993 312.0 309.2 312.0 301.5 312.0 64,861 305.91 1.97%
2007-09-25 0 7.600 7.570 7.600 7.050 7.700 4,990,000 36,816,150 7.3780 305.9 304.7 305.9 283.8 310.0 123,959 297.00 4.11%
2007-09-24 0 7.300 7.220 7.300 7.030 7.320 2,664,000 19,095,870 7.1681 293.9 290.6 293.9 283.0 294.7 66,178 288.55 6.88%
2007-09-21 0 6.830 6.830 6.850 6.700 7.140 6,920,000 48,638,270 7.0287 274.9 274.9 275.7 269.7 287.4 171,903 282.94 -3.53%
2007-09-20 0 7.080 7.080 7.100 6.840 7.210 4,022,000 28,429,090 7.0684 285.0 285.0 285.8 275.3 290.2 99,913 284.54 4.42%
2007-09-19 0 6.780 6.700 6.840 6.500 6.930 4,623,000 30,718,260 6.6447 272.9 269.7 275.3 261.7 279.0 114,842 267.48 9.06%
2007-09-18 0 6.280 6.260 6.280 6.210 6.430 636,000 3,989,220 6.2724 250.3 249.5 250.3 247.5 256.2 15,959 249.96 -2.18%
2007-09-17 0 6.420 6.400 6.420 6.390 6.450 733,660 4,701,777 6.4087 255.8 255.0 255.8 254.7 257.0 18,410 255.39 0.31%
2007-09-14 0 6.400 6.370 6.400 6.250 6.450 411,000 2,616,660 6.3666 255.0 253.9 255.0 249.1 257.0 10,313 253.72 0.79%
2007-09-13 0 6.350 6.350 6.420 6.200 6.430 719,000 4,573,910 6.3615 253.1 253.1 255.8 247.1 256.2 18,042 253.51 0.32%
2007-09-12 0 6.330 6.300 6.330 6.300 6.410 910,000 5,771,540 6.3424 252.3 251.1 252.3 251.1 255.4 22,835 252.75 0.48%
2007-09-11 0 6.300 6.300 6.350 6.220 6.400 1,023,000 6,466,470 6.3211 251.1 251.1 253.1 247.9 255.0 25,670 251.90 0.32%
2007-09-10 0 6.280 6.270 6.290 6.270 6.350 696,000 4,381,290 6.2950 250.3 249.9 250.7 249.9 253.1 17,465 250.86 -2.79%
2007-09-07 0 6.460 6.490 6.590 6.460 6.600 1,550,000 10,143,060 6.5439 257.4 258.6 262.6 257.4 263.0 38,895 260.78 -0.77%
2007-09-06 0 6.510 6.500 6.550 6.500 6.600 1,756,000 11,450,410 6.5207 259.4 259.0 261.0 259.0 263.0 44,064 259.86 -0.61%
2007-09-05 0 6.550 6.520 6.560 6.540 6.730 1,713,000 11,293,800 6.5930 261.0 259.8 261.4 260.6 268.2 42,985 262.74 -0.76%
2007-09-04 0 6.600 6.590 6.640 6.550 6.780 821,000 5,434,090 6.6189 263.0 262.6 264.6 261.0 270.2 20,602 263.77 0.92%
2007-09-03 0 6.540 6.520 6.540 6.510 6.700 1,518,000 10,023,570 6.6031 260.6 259.8 260.6 259.4 267.0 38,092 263.14 -0.91%
2007-08-31 0 6.600 6.580 6.600 6.550 6.650 965,000 6,377,500 6.6088 263.0 262.2 263.0 261.0 265.0 24,215 263.37 1.54%
2007-08-30 0 6.500 6.450 6.500 6.340 6.510 1,616,000 10,436,180 6.4580 259.0 257.0 259.0 252.7 259.4 40,551 257.36 3.17%
2007-08-29 0 6.300 6.220 6.300 6.030 6.350 1,150,000 7,097,380 6.1716 251.1 247.9 251.1 240.3 253.1 28,857 245.95 2.27%
2007-08-28 0 6.160 6.140 6.160 6.040 6.300 3,656,000 22,505,890 6.1559 245.5 244.7 245.5 240.7 251.1 91,741 245.32 -0.65%
2007-08-27 0 6.200 6.200 6.250 5.950 6.250 2,562,000 15,787,320 6.1621 247.1 247.1 249.1 237.1 249.1 64,289 245.57 3.68%
2007-08-24 0 5.980 5.980 5.990 5.900 6.060 1,288,000 7,692,330 5.9723 238.3 238.3 238.7 235.1 241.5 32,320 238.00 1.36%
2007-08-23 0 5.900 5.900 5.910 5.850 5.950 2,154,000 12,728,460 5.9092 235.1 235.1 235.5 233.1 237.1 54,051 235.49 1.03%
2007-08-22 0 5.840 5.800 5.840 5.800 6.000 588,000 3,436,290 5.8440 232.7 231.1 232.7 231.1 239.1 14,755 232.89 -2.50%
2007-08-21 0 5.990 5.900 5.990 5.990 6.100 1,035,000 6,236,670 6.0258 238.7 235.1 238.7 238.7 243.1 25,972 240.13 -0.17%
2007-08-20 0 6.000 5.850 6.000 5.820 6.110 799,000 4,785,980 5.9900 239.1 233.1 239.1 231.9 243.5 20,050 238.71 1.69%
2007-08-17 0 5.900 5.620 5.900 5.520 6.300 4,301,000 25,441,580 5.9153 235.1 224.0 235.1 220.0 251.1 107,926 235.73 5.36%
2007-08-16 0 5.600 5.520 5.600 5.520 6.180 1,527,000 8,974,040 5.8769 223.2 220.0 223.2 220.0 246.3 38,317 234.20 -10.83%
2007-08-15 0 6.280 6.080 6.280 5.600 6.560 1,776,000 10,904,640 6.1400 250.3 242.3 250.3 223.2 261.4 44,566 244.69 -6.13%
2007-08-14 0 6.690 6.530 6.700 6.500 6.720 100,000 662,700 6.6270 266.6 260.2 267.0 259.0 267.8 2,509 264.09 -0.45%
2007-08-13 0 6.720 6.650 6.800 6.700 6.880 144,000 979,950 6.8052 267.8 265.0 271.0 267.0 274.2 3,613 271.20 -3.17%
2007-08-10 0 6.940 6.940 6.990 6.200 7.100 1,687,000 11,606,350 6.8799 276.6 276.6 278.6 247.1 282.9 42,332 274.17 3.43%
2007-08-09 0 6.710 6.700 6.710 6.460 6.760 617,000 4,006,092 6.4929 267.4 267.0 267.4 257.4 269.4 15,483 258.75 4.03%
2007-08-08 0 6.450 6.400 6.500 6.200 6.580 462,000 2,921,820 6.3243 257.0 255.0 259.0 247.1 262.2 11,593 252.03 -1.98%
2007-08-07 0 6.580 6.400 6.580 6.400 6.700 1,001,000 6,652,214 6.6456 262.2 255.0 262.2 255.0 267.0 25,118 264.83 -2.37%
2007-08-06 0 6.740 6.600 6.740 6.500 6.890 162,000 1,080,030 6.6669 268.6 263.0 268.6 259.0 274.6 4,065 265.68 -3.71%
2007-08-03 0 7.000 6.920 7.000 6.800 7.000 564,000 3,913,110 6.9381 279.0 275.8 279.0 271.0 279.0 14,153 276.49 2.34%
2007-08-02 0 6.840 6.800 6.860 6.720 6.860 1,509,000 10,237,080 6.7840 272.6 271.0 273.4 267.8 273.4 37,866 270.35 1.33%
2007-08-01 0 6.750 6.490 6.750 6.450 7.000 1,111,000 7,608,090 6.8480 269.0 258.6 269.0 257.0 279.0 27,879 272.90 -3.57%
2007-07-31 0 7.000 6.900 7.000 6.900 7.050 3,084,000 21,597,480 7.0031 279.0 275.0 279.0 275.0 281.0 77,388 279.08 1.45%
2007-07-30 0 6.900 6.850 6.900 6.650 6.950 3,740,000 25,352,240 6.7787 275.0 273.0 275.0 265.0 277.0 93,849 270.14 2.22%
2007-07-27 0 6.750 6.750 6.930 6.350 6.930 776,000 5,129,820 6.6106 269.0 269.0 276.2 253.1 276.2 19,472 263.44 -3.43%
2007-07-26 0 6.990 6.930 7.000 6.940 7.090 2,867,000 20,006,690 6.9783 278.6 276.2 279.0 276.6 282.5 71,942 278.09 0.58%
2007-07-25 0 6.950 6.930 6.950 6.800 6.950 1,350,000 9,324,240 6.9068 277.0 276.2 277.0 271.0 277.0 33,876 275.25 -1.28%
2007-07-24 0 7.040 7.040 7.050 7.000 7.060 1,541,000 10,813,969 7.0175 280.6 280.6 281.0 279.0 281.4 38,669 279.66 0.43%
2007-07-23 0 7.010 7.000 7.010 6.860 7.100 1,401,000 9,803,940 6.9978 279.4 279.0 279.4 273.4 282.9 35,156 278.87 -1.27%
2007-07-20 0 7.100 6.900 7.100 6.850 7.100 4,515,000 31,230,960 6.9172 282.9 275.0 282.9 273.0 282.9 113,296 275.66 1.43%
2007-07-19 0 7.000 6.990 7.000 6.800 7.100 2,724,000 19,132,435 7.0237 279.0 278.6 279.0 271.0 282.9 68,354 279.90 -1.41%
2007-07-18 0 7.100 7.080 7.130 7.030 7.300 2,166,000 15,468,630 7.1416 282.9 282.1 284.1 280.2 290.9 54,352 284.60 -2.74%
2007-07-17 0 7.300 7.300 7.330 7.230 7.320 1,878,000 13,703,840 7.2970 290.9 290.9 292.1 288.1 291.7 47,125 290.80 1.96%
2007-07-16 0 7.160 7.160 7.170 7.100 7.160 1,596,000 11,405,760 7.1465 285.3 285.3 285.7 282.9 285.3 40,049 284.80 0.28%
2007-07-13 0 7.140 7.140 7.180 7.080 7.150 984,000 7,017,900 7.1320 284.5 284.5 286.1 282.1 284.9 24,692 284.22 0.14%
2007-07-12 0 7.130 7.130 7.170 7.050 7.160 1,155,000 8,193,270 7.0937 284.1 284.1 285.7 281.0 285.3 28,983 282.70 -0.28%
2007-07-11 0 7.150 7.110 7.150 6.880 7.220 644,000 4,562,180 7.0841 284.9 283.3 284.9 274.2 287.7 16,160 282.31 -1.11%
2007-07-10 0 7.230 7.160 7.230 7.080 7.250 1,310,200 9,424,950 7.1935 288.1 285.3 288.1 282.1 288.9 32,877 286.67 -0.28%
2007-07-09 0 7.250 7.230 7.280 7.140 7.280 1,370,000 9,839,560 7.1822 288.9 288.1 290.1 284.5 290.1 34,378 286.22 1.54%
2007-07-06 0 7.140 7.140 7.190 7.080 7.180 495,000 3,533,970 7.1393 284.5 284.5 286.5 282.1 286.1 12,421 284.51 0.14%
2007-07-05 0 7.130 7.080 7.170 7.050 7.200 21,505,000 153,936,080 7.1582 284.1 282.1 285.7 281.0 286.9 539,631 285.26 0.42%
2007-07-04 0 7.100 7.090 7.160 7.090 7.300 765,000 5,529,720 7.2284 282.9 282.5 285.3 282.5 290.9 19,196 288.06 -1.66%
2007-07-03 0 7.220 7.200 7.260 7.130 7.360 1,290,000 9,311,760 7.2184 287.7 286.9 289.3 284.1 293.3 32,370 287.66 0.84%
2007-06-29 0 7.160 7.100 7.200 7.110 7.200 2,847,000 20,410,800 7.1692 285.3 282.9 286.9 283.3 286.9 71,441 285.70 0.56%
2007-06-28 0 7.120 7.090 7.120 7.070 7.150 1,622,000 11,541,470 7.1156 283.7 282.5 283.7 281.7 284.9 40,701 283.57 -0.97%
2007-06-27 0 7.190 7.130 7.200 7.130 7.230 3,306,000 23,716,950 7.1739 286.5 284.1 286.9 284.1 288.1 82,958 285.89 0.70%
2007-06-26 0 7.140 7.120 7.150 7.110 7.220 1,864,000 13,317,500 7.1446 284.5 283.7 284.9 283.3 287.7 46,774 284.72 -0.14%
2007-06-25 0 7.150 7.150 7.210 7.060 7.220 1,553,000 11,102,760 7.1492 284.9 284.9 287.3 281.4 287.7 38,970 284.91 0.14%
2007-06-22 0 7.140 7.100 7.140 7.000 7.180 2,577,000 18,298,780 7.1008 284.5 282.9 284.5 279.0 286.1 64,665 282.98 0.28%
2007-06-21 0 7.120 7.120 7.130 7.050 7.150 241,000 1,717,440 7.1263 283.7 283.7 284.1 281.0 284.9 6,047 283.99 0.99%
2007-06-20 0 7.050 7.000 7.050 6.990 7.050 2,128,000 14,972,860 7.0361 281.0 279.0 281.0 278.6 281.0 53,398 280.40 0.14%
2007-06-18 0 7.040 7.010 7.050 7.010 7.200 396,000 2,796,480 7.0618 280.6 279.4 281.0 279.4 286.9 9,937 281.42 -0.85%
2007-06-15 0 7.100 7.100 7.120 7.090 7.200 478,000 3,399,700 7.1123 282.9 282.9 283.7 282.5 286.9 11,995 283.44 0.28%
2007-06-14 0 7.080 7.030 7.080 6.850 7.100 360,000 2,511,060 6.9752 282.1 280.2 282.1 273.0 282.9 9,034 277.97 0.43%
2007-06-13 0 7.050 6.800 7.060 7.000 7.110 804,000 5,676,270 7.0600 281.0 271.0 281.4 279.0 283.3 20,175 281.35 -2.08%
2007-06-12 0 7.200 7.170 7.250 7.030 7.200 843,000 5,992,620 7.1087 286.9 285.7 288.9 280.2 286.9 21,154 283.29 -1.37%
2007-06-11 0 7.300 7.280 7.300 7.060 7.400 1,422,000 10,295,730 7.2403 290.9 290.1 290.9 281.4 294.9 35,683 288.54 2.38%
2007-06-08 0 7.130 7.110 7.130 7.050 7.300 2,012,000 14,552,330 7.2328 284.1 283.3 284.1 281.0 290.9 50,488 288.24 -2.73%
2007-06-07 0 7.330 7.260 7.330 7.260 7.400 1,620,000 11,834,220 7.3051 292.1 289.3 292.1 289.3 294.9 40,651 291.12 -0.95%
2007-06-06 0 7.400 7.390 7.400 7.360 7.580 1,861,000 13,828,554 7.4307 294.9 294.5 294.9 293.3 302.1 46,699 296.12 -0.13%
2007-06-05 0 7.410 7.410 7.500 7.360 7.480 1,041,000 7,709,670 7.4060 295.3 295.3 298.9 293.3 298.1 26,122 295.14 -2.24%
2007-06-04 0 7.580 7.500 7.580 7.360 7.600 1,043,000 7,770,510 7.4502 302.1 298.9 302.1 293.3 302.9 26,172 296.90 1.07%
2007-06-01 0 7.500 7.390 7.500 7.300 7.500 3,917,000 28,881,240 7.3733 298.9 294.5 298.9 290.9 298.9 98,290 293.84 1.49%
2007-05-31 0 7.390 7.290 7.390 7.100 7.390 12,626,000 88,691,130 7.0245 294.5 290.5 294.5 282.9 294.5 316,828 279.94 4.38%
2007-05-30 0 7.080 7.020 7.080 7.000 7.100 3,250,000 22,771,980 7.0068 282.1 279.8 282.1 279.0 282.9 81,553 279.23 -0.84%
2007-05-29 0 7.140 6.910 7.140 7.000 7.150 607,000 4,298,140 7.0810 284.5 275.4 284.5 279.0 284.9 15,232 282.19 0.56%
2007-05-28 0 7.100 7.050 7.150 7.000 7.420 599,800 4,305,630 7.1784 282.9 281.0 284.9 279.0 295.7 15,051 286.07 -2.74%
2007-05-25 0 7.300 7.300 7.310 7.150 7.390 2,097,086 15,305,824 7.2986 290.9 290.9 291.3 284.9 294.5 52,623 290.86 -1.88%
2007-05-23 0 7.440 7.420 7.450 7.410 7.650 1,721,900 12,867,625 7.4729 296.5 295.7 296.9 295.3 304.9 43,208 297.81 2.62%
2007-05-22 0 7.250 7.170 7.250 7.150 7.350 1,029,000 7,389,915 7.1816 288.9 285.7 288.9 284.9 292.9 25,821 286.20 -1.49%
2007-05-21 0 7.360 7.300 7.370 6.800 7.420 3,487,250 23,870,896 6.8452 293.3 290.9 293.7 271.0 295.7 87,506 272.79 7.45%
2007-05-18 0 6.850 6.800 6.850 6.600 6.850 817,000 5,551,540 6.7950 273.0 271.0 273.0 263.0 273.0 20,501 270.79 0.00%
2007-05-17 0 6.850 6.850 6.870 6.790 6.940 1,482,000 10,119,600 6.8283 273.0 273.0 273.8 270.6 276.6 37,188 272.12 -1.30%
2007-05-16 0 6.940 6.930 7.000 6.830 7.100 3,944,250 27,230,693 6.9039 276.6 276.2 279.0 272.2 282.9 98,974 275.13 1.31%
2007-05-15 0 6.850 6.850 6.870 6.830 7.200 5,186,582 35,548,628 6.8540 273.0 273.0 273.8 272.2 286.9 130,148 273.14 -0.72%
2007-05-14 0 6.900 6.900 6.930 6.800 6.950 1,315,000 9,043,520 6.8772 275.0 275.0 276.2 271.0 277.0 32,998 274.07 1.17%
2007-05-11 0 6.820 6.810 6.830 6.700 6.830 1,095,000 7,437,420 6.7922 271.8 271.4 272.2 267.0 272.2 27,477 270.68 0.15%
2007-05-10 0 6.810 6.810 6.820 6.800 6.850 675,000 4,597,800 6.8116 271.4 271.4 271.8 271.0 273.0 16,938 271.45 -0.58%
2007-05-09 0 6.850 6.780 6.850 6.700 6.850 1,313,000 8,876,280 6.7603 273.0 270.2 273.0 267.0 273.0 32,947 269.41 1.18%
2007-05-08 0 6.770 6.770 6.780 6.530 6.990 6,095,000 40,789,203 6.6922 269.8 269.8 270.2 260.2 278.6 152,943 266.69 3.68%
2007-05-07 0 6.530 6.530 6.700 6.280 6.650 7,101,603 45,278,566 6.3758 260.2 260.2 267.0 250.3 265.0 178,202 254.09 2.03%
2007-05-04 0 6.400 6.400 6.480 6.200 6.400 4,791,000 29,828,568 6.2260 255.0 255.0 258.2 247.1 255.0 120,222 248.11 2.40%
2007-05-03 0 6.250 6.250 6.260 6.110 6.270 1,134,400 7,007,289 6.1771 249.1 249.1 249.5 243.5 249.9 28,466 246.17 2.80%
2007-05-02 0 6.080 6.100 6.170 6.040 6.220 1,390,068 8,501,981 6.1162 242.3 243.1 245.9 240.7 247.9 34,881 243.74 -1.62%
2007-04-30 0 6.180 6.100 6.180 6.060 6.200 1,728,000 10,594,740 6.1312 246.3 243.1 246.3 241.5 247.1 43,361 244.34 1.64%
2007-04-27 0 6.080 6.080 6.150 6.070 6.150 578,000 3,529,510 6.1064 242.3 242.3 245.1 241.9 245.1 14,504 243.35 -0.82%
2007-04-26 0 6.130 6.130 6.140 6.120 6.350 808,630 5,030,045 6.2205 244.3 244.3 244.7 243.9 253.1 20,291 247.89 -0.33%
2007-04-25 0 6.150 6.130 6.150 6.130 6.160 1,598,000 9,827,010 6.1496 245.1 244.3 245.1 244.3 245.5 40,099 245.07 0.33%
2007-04-24 0 6.130 6.130 6.160 6.000 6.180 2,134,000 13,086,240 6.1323 244.3 244.3 245.5 239.1 246.3 53,549 244.38 3.72%
2007-04-23 0 5.910 5.870 6.000 5.790 5.990 403,000 2,366,230 5.8715 235.5 233.9 239.1 230.7 238.7 10,113 233.99 2.07%
2007-04-20 0 5.790 5.770 5.800 5.750 5.850 720,000 4,171,170 5.7933 230.7 229.9 231.1 229.1 233.1 18,067 230.87 0.00%
2007-04-19 0 5.790 5.790 5.800 5.710 6.000 735,000 4,270,110 5.8097 230.7 230.7 231.1 227.6 239.1 18,444 231.52 -3.34%
2007-04-18 0 5.990 5.960 5.990 5.960 6.100 1,446,000 8,682,990 6.0048 238.7 237.5 238.7 237.5 243.1 36,285 239.30 -1.32%
2007-04-17 0 6.070 6.050 6.070 6.040 6.150 1,305,000 7,917,480 6.0670 241.9 241.1 241.9 240.7 245.1 32,747 241.78 -0.98%
2007-04-16 0 6.130 6.130 6.150 6.130 6.160 401,000 2,462,220 6.1402 244.3 244.3 245.1 244.3 245.5 10,062 244.70 -0.49%
2007-04-13 0 6.160 6.150 6.170 6.150 6.260 1,719,000 10,657,440 6.1998 245.5 245.1 245.9 245.1 249.5 43,135 247.07 -1.44%
2007-04-12 0 6.250 6.250 6.260 6.190 6.270 1,446,000 9,019,380 6.2375 249.1 249.1 249.5 246.7 249.9 36,285 248.57 0.16%
2007-04-11 0 6.240 6.240 6.270 6.130 6.270 1,044,000 6,475,050 6.2022 248.7 248.7 249.9 244.3 249.9 26,197 247.16 -0.16%
2007-04-10 0 6.250 6.250 6.290 6.000 6.310 1,593,000 9,823,200 6.1665 249.1 249.1 250.7 239.1 251.5 39,974 245.74 1.46%
2007-04-04 0 6.160 6.100 6.110 5.900 6.230 4,998,000 30,111,000 6.0246 245.5 243.1 243.5 235.1 248.3 125,416 240.09 4.94%
2007-04-03 0 5.870 5.870 5.890 5.820 5.960 586,400 3,433,958 5.8560 233.9 233.9 234.7 231.9 237.5 14,715 233.37 1.56%
2007-04-02 0 5.780 5.780 5.950 5.780 6.000 790,913 4,718,227 5.9655 230.3 230.3 237.1 230.3 239.1 19,847 237.73 -3.83%
2007-03-30 0 6.010 5.980 6.000 5.860 6.100 1,060,000 6,326,860 5.9687 239.5 238.3 239.1 233.5 243.1 26,599 237.86 2.04%
2007-03-29 0 5.890 5.890 5.900 5.720 5.950 405,000 2,360,010 5.8272 234.7 234.7 235.1 227.9 237.1 10,163 232.22 -0.17%
2007-03-28 0 5.900 5.820 5.900 5.750 5.990 665,000 3,888,500 5.8474 235.1 231.9 235.1 229.1 238.7 16,687 233.03 0.00%
2007-03-27 0 5.900 5.850 5.900 5.720 5.980 997,000 5,835,750 5.8533 235.1 233.1 235.1 227.9 238.3 25,018 233.26 2.61%
2007-03-26 0 5.750 5.730 5.750 5.660 5.750 447,000 2,557,260 5.7209 229.1 228.3 229.1 225.6 229.1 11,217 227.99 2.31%
2007-03-23 0 5.620 5.620 5.640 5.620 5.690 720,087 4,057,119 5.6342 224.0 224.0 224.8 224.0 226.8 18,069 224.53 -1.23%
2007-03-22 0 5.690 5.670 5.690 5.560 5.700 1,158,000 6,568,680 5.6724 226.8 226.0 226.8 221.6 227.2 29,058 226.05 2.52%
2007-03-21 0 5.550 5.540 5.550 5.520 5.570 2,580,000 14,309,790 5.5464 221.2 220.8 221.2 220.0 222.0 64,741 221.03 0.54%
2007-03-20 0 5.520 5.520 5.540 5.520 5.660 1,710,300 9,492,105 5.5500 220.0 220.0 220.8 220.0 225.6 42,917 221.17 -0.36%
2007-03-19 0 5.540 5.500 5.540 5.450 5.540 3,882,000 21,352,080 5.5003 220.8 219.2 220.8 217.2 220.8 97,412 219.19 2.59%
2007-03-16 0 5.400 5.340 5.400 5.360 5.540 1,996,000 10,953,390 5.4877 215.2 212.8 215.2 213.6 220.8 50,086 218.69 -2.53%
2007-03-15 0 5.540 5.500 5.540 5.390 5.560 1,028,000 5,674,610 5.5200 220.8 219.2 220.8 214.8 221.6 25,796 219.98 3.75%
2007-03-14 0 5.340 5.300 5.380 5.240 5.420 980,000 5,194,450 5.3005 212.8 211.2 214.4 208.8 216.0 24,591 211.23 -3.26%
2007-03-13 0 5.520 5.520 5.530 5.360 5.550 993,000 5,467,170 5.5057 220.0 220.0 220.4 213.6 221.2 24,918 219.41 2.60%
2007-03-12 0 5.380 5.380 5.440 5.330 5.480 1,378,000 7,441,880 5.4005 214.4 214.4 216.8 212.4 218.4 34,579 215.22 1.51%
2007-03-09 0 5.300 5.300 5.430 5.220 5.610 1,158,000 6,307,140 5.4466 211.2 211.2 216.4 208.0 223.6 29,058 217.05 -4.33%
2007-03-08 0 5.540 5.490 5.540 5.300 5.550 2,838,000 15,570,000 5.4863 220.8 218.8 220.8 211.2 221.2 71,215 218.63 3.55%
2007-03-07 0 5.350 5.300 5.350 5.200 5.530 2,499,000 13,313,736 5.3276 213.2 211.2 213.2 207.2 220.4 62,708 212.31 0.38%
2007-03-06 0 5.330 5.250 5.330 4.870 5.350 1,635,000 8,279,310 5.0638 212.4 209.2 212.4 194.1 213.2 41,027 201.80 7.89%
2007-03-05 0 4.940 4.860 4.950 4.610 5.090 2,625,000 12,560,370 4.7849 196.9 193.7 197.3 183.7 202.8 65,870 190.68 -4.26%
2007-03-02 0 5.160 5.140 5.190 4.850 5.400 2,388,000 12,419,880 5.2010 205.6 204.8 206.8 193.3 215.2 59,923 207.26 -3.01%
2007-03-01 0 5.320 5.320 5.400 5.260 5.650 2,821,000 15,169,870 5.3775 212.0 212.0 215.2 209.6 225.2 70,788 214.30 -5.00%
2007-02-28 0 5.600 5.680 5.690 5.200 5.680 2,196,000 11,757,000 5.3538 223.2 226.4 226.8 207.2 226.4 55,105 213.36 -3.28%
2007-02-27 0 5.790 5.780 5.790 5.780 6.230 1,644,000 9,757,770 5.9354 230.7 230.3 230.7 230.3 248.3 41,253 236.53 -5.70%
2007-02-26 0 6.140 6.100 6.140 5.980 6.290 4,364,000 26,696,060 6.1173 244.7 243.1 244.7 238.3 250.7 109,507 243.78 2.16%
2007-02-23 0 6.010 6.020 6.040 5.780 6.100 3,458,478 20,380,328 5.8929 239.5 239.9 240.7 230.3 243.1 86,784 234.84 1.01%
2007-02-22 0 5.950 5.940 5.960 5.830 6.100 6,420,000 38,231,190 5.9550 237.1 236.7 237.5 232.3 243.1 161,099 237.32 -1.49%
2007-02-21 0 6.040 6.030 6.040 5.850 6.130 11,397,000 68,275,390 5.9906 240.7 240.3 240.7 233.1 244.3 285,988 238.74 2.55%
2007-02-16 0 5.890 5.810 5.920 5.380 5.900 10,015,000 55,134,250 5.5052 234.7 231.5 235.9 214.4 235.1 251,309 219.39 7.48%
2007-02-15 0 5.480 5.400 5.480 4.900 5.480 4,118,000 21,811,570 5.2966 218.4 215.2 218.4 195.3 218.4 103,334 211.08 15.61%
2007-02-14 0 4.740 4.740 4.750 4.690 4.770 1,542,000 7,317,900 4.7457 188.9 188.9 189.3 186.9 190.1 38,694 189.12 1.50%
2007-02-13 0 4.670 4.660 4.750 4.600 4.800 1,923,000 9,094,860 4.7295 186.1 185.7 189.3 183.3 191.3 48,254 188.48 1.52%
2007-02-12 0 4.600 4.590 4.600 4.600 4.790 1,834,000 8,570,160 4.6729 183.3 182.9 183.3 183.3 190.9 46,021 186.22 -4.37%
2007-02-09 0 4.810 4.740 4.810 4.510 4.820 4,431,000 20,739,210 4.6805 191.7 188.9 191.7 179.7 192.1 111,188 186.52 5.71%
2007-02-08 0 4.550 4.520 4.550 4.520 4.570 108,000 490,410 4.5408 181.3 180.1 181.3 180.1 182.1 2,710 180.96 0.22%
2007-02-07 0 4.540 4.540 4.580 4.520 4.580 321,478 1,469,553 4.5712 180.9 180.9 182.5 180.1 182.5 8,067 182.17 1.07%
2007-02-06 0 4.540 4.520 4.550 4.500 4.620 759,478 3,437,349 4.5259 179.0 178.2 179.4 177.4 182.2 19,261 178.46 -1.30%
2007-02-05 0 4.600 4.600 4.610 4.460 4.610 2,757,000 12,624,000 4.5789 181.4 181.4 181.8 175.9 181.8 69,921 180.55 4.31%
2007-02-02 0 4.410 4.410 4.430 4.380 4.450 935,000 4,118,290 4.4046 173.9 173.9 174.7 172.7 175.5 23,713 173.67 -0.45%
2007-02-01 0 4.430 4.410 4.440 4.400 4.520 1,234,000 5,443,290 4.4111 174.7 173.9 175.1 173.5 178.2 31,296 173.93 -1.12%
2007-01-31 0 4.480 4.420 4.480 4.420 4.500 1,321,000 5,917,180 4.4793 176.6 174.3 176.6 174.3 177.4 33,502 176.62 0.00%
2007-01-30 0 4.480 4.420 4.480 4.410 4.480 5,192,000 22,611,000 4.3550 176.6 174.3 176.6 173.9 176.6 131,676 171.72 1.82%
2007-01-29 0 4.400 4.400 4.460 4.300 4.460 690,000 3,035,820 4.3997 173.5 173.5 175.9 169.5 175.9 17,499 173.48 2.33%
2007-01-26 0 4.300 4.300 4.340 4.170 4.480 859,000 3,677,250 4.2808 169.5 169.5 171.1 164.4 176.6 21,785 168.79 -4.44%
2007-01-25 0 4.500 4.490 4.530 4.500 4.650 2,817,000 12,852,060 4.5623 177.4 177.0 178.6 177.4 183.3 71,443 179.89 0.22%
2007-01-24 0 4.490 4.450 4.490 4.330 4.560 1,980,000 8,658,550 4.3730 177.0 175.5 177.0 170.7 179.8 50,216 172.43 4.42%
2007-01-23 0 4.300 4.260 4.300 4.150 4.340 2,078,000 8,876,130 4.2715 169.5 168.0 169.5 163.6 171.1 52,701 168.42 2.38%
2007-01-22 0 4.200 4.190 4.200 4.150 4.300 2,234,000 9,437,790 4.2246 165.6 165.2 165.6 163.6 169.5 56,657 166.58 1.20%
2007-01-19 0 4.150 4.140 4.150 4.140 4.220 1,563,000 6,489,270 4.1518 163.6 163.2 163.6 163.2 166.4 39,640 163.71 0.24%
2007-01-18 0 4.140 4.130 4.140 4.130 4.180 1,014,000 4,208,430 4.1503 163.2 162.8 163.2 162.8 164.8 25,716 163.65 -0.96%
2007-01-17 0 4.180 4.150 4.200 4.090 4.200 2,490,000 10,316,790 4.1433 164.8 163.6 165.6 161.3 165.6 63,150 163.37 1.21%
2007-01-16 0 4.130 4.140 4.160 4.100 4.180 6,672,000 27,033,990 4.0519 162.8 163.2 164.0 161.7 164.8 169,211 159.76 -0.96%
2007-01-15 0 4.170 4.140 4.170 4.050 4.200 2,396,000 9,811,930 4.0951 164.4 163.2 164.4 159.7 165.6 60,766 161.47 1.96%
2007-01-12 0 4.090 4.090 4.100 4.020 4.100 1,506,000 6,159,810 4.0902 161.3 161.3 161.7 158.5 161.7 38,194 161.28 1.74%
2007-01-11 0 4.020 4.020 4.040 4.020 4.200 292,100 1,195,428 4.0925 158.5 158.5 159.3 158.5 165.6 7,408 161.37 0.50%
2007-01-10 0 4.000 4.000 4.020 3.940 4.080 855,000 3,417,570 3.9972 157.7 157.7 158.5 155.4 160.9 21,684 157.61 -1.96%
2007-01-09 0 4.080 4.050 4.080 4.040 4.100 489,600 1,996,210 4.0772 160.9 159.7 160.9 159.3 161.7 12,417 160.77 0.25%
2007-01-08 0 4.070 4.040 4.100 4.030 4.100 162,000 659,430 4.0706 160.5 159.3 161.7 158.9 161.7 4,109 160.50 -0.73%
2007-01-05 0 4.100 4.060 4.100 4.010 4.100 1,458,000 5,992,620 4.1102 161.7 160.1 161.7 158.1 161.7 36,977 162.06 -0.49%
2007-01-04 0 4.120 4.070 4.130 4.070 4.120 2,184,000 8,956,590 4.1010 162.5 160.5 162.8 160.5 162.5 55,389 161.70 1.48%
2007-01-03 0 4.060 4.060 4.100 4.060 4.200 831,000 3,404,850 4.0973 160.1 160.1 161.7 160.1 165.6 21,075 161.56 0.00%
2007-01-02 0 4.060 4.060 4.180 4.060 4.250 204,000 860,880 4.2200 160.1 160.1 164.8 160.1 167.6 5,174 166.39 -4.47%
2006-12-29 0 4.250 4.150 4.250 4.100 4.250 705,000 2,967,720 4.2095 167.6 163.6 167.6 161.7 167.6 17,880 165.98 1.19%
2006-12-28 0 4.200 4.180 4.200 4.100 4.240 1,044,000 4,374,270 4.1899 165.6 164.8 165.6 161.7 167.2 26,477 165.21 2.44%
2006-12-27 0 4.100 4.060 4.100 4.050 4.100 216,000 885,180 4.0981 161.7 160.1 161.7 159.7 161.7 5,478 161.59 1.49%
2006-12-22 0 4.040 4.040 4.060 4.040 4.130 243,000 995,550 4.0969 159.3 159.3 160.1 159.3 162.8 6,163 161.54 -2.18%
2006-12-21 0 4.130 4.110 4.160 4.100 4.160 1,522,000 6,148,510 4.0398 162.8 162.1 164.0 161.7 164.0 38,600 159.29 1.47%
2006-12-20 0 4.070 4.070 4.100 4.070 4.150 282,000 1,153,410 4.0901 160.5 160.5 161.7 160.5 163.6 7,152 161.27 1.75%
2006-12-19 0 4.000 4.000 4.050 4.000 4.160 13,494,000 54,023,640 4.0035 157.7 157.7 159.7 157.7 164.0 342,227 157.86 -3.61%
2006-12-18 0 4.150 4.140 4.150 3.950 4.200 456,000 1,889,490 4.1436 163.6 163.2 163.6 155.7 165.6 11,565 163.38 5.06%
2006-12-15 0 3.950 3.930 3.950 3.820 4.000 795,000 3,156,240 3.9701 155.7 155.0 155.7 150.6 157.7 20,162 156.54 5.05%
2006-12-14 0 3.760 3.750 3.760 3.670 3.760 640,912 2,385,847 3.7226 148.3 147.9 148.3 144.7 148.3 16,254 146.78 3.58%
2006-12-13 0 3.630 3.630 3.650 3.610 3.700 366,000 1,341,810 3.6661 143.1 143.1 143.9 142.3 145.9 9,282 144.56 -1.09%
2006-12-12 0 3.670 3.640 3.670 3.550 3.720 930,000 3,426,240 3.6841 144.7 143.5 144.7 140.0 146.7 23,586 145.27 -0.54%
2006-12-11 0 3.690 3.690 3.700 3.670 3.750 1,218,000 4,520,250 3.7112 145.5 145.5 145.9 144.7 147.9 30,890 146.33 1.10%
2006-12-08 0 3.650 3.610 3.680 3.600 3.650 201,000 728,700 3.6254 143.9 142.3 145.1 141.9 143.9 5,098 142.95 1.11%
2006-12-07 0 3.610 3.610 3.680 3.600 3.700 686,000 2,527,960 3.6851 142.3 142.3 145.1 141.9 145.9 17,398 145.30 -2.17%
2006-12-06 0 3.690 3.690 3.700 3.610 3.710 1,424,000 5,246,200 3.6841 145.5 145.5 145.9 142.3 146.3 36,115 145.27 2.50%
2006-12-05 0 3.600 3.600 3.610 3.600 3.630 1,047,000 3,776,730 3.6072 141.9 141.9 142.3 141.9 143.1 26,553 142.23 0.00%
2006-12-04 0 3.600 3.580 3.600 3.550 3.630 429,000 1,546,230 3.6043 141.9 141.2 141.9 140.0 143.1 10,880 142.12 1.41%
2006-12-01 0 3.550 3.520 3.550 3.480 3.700 768,000 2,736,990 3.5638 140.0 138.8 140.0 137.2 145.9 19,478 140.52 -3.27%
2006-11-30 0 3.670 3.650 3.660 3.650 3.750 1,668,000 6,158,220 3.6920 144.7 143.9 144.3 143.9 147.9 42,303 145.57 2.23%
2006-11-29 0 3.590 3.590 3.600 3.390 3.650 2,263,000 8,068,720 3.5655 141.6 141.6 141.9 133.7 143.9 57,393 140.59 5.90%
2006-11-28 0 3.390 3.380 3.400 3.370 3.410 666,000 2,261,310 3.3954 133.7 133.3 134.1 132.9 134.5 16,891 133.88 0.00%
2006-11-27 0 3.390 3.390 3.400 3.380 3.400 240,000 814,920 3.3955 133.7 133.7 134.1 133.3 134.1 6,087 133.88 0.00%
2006-11-24 0 3.390 3.390 3.400 3.380 3.410 785,000 2,668,250 3.3990 133.7 133.7 134.1 133.3 134.5 19,909 134.02 0.30%
2006-11-23 0 3.380 3.380 3.390 3.360 3.400 768,000 2,605,080 3.3920 133.3 133.3 133.7 132.5 134.1 19,478 133.75 0.00%
2006-11-22 0 3.380 3.360 3.380 3.370 3.390 297,000 1,005,750 3.3864 133.3 132.5 133.3 132.9 133.7 7,532 133.52 0.60%
2006-11-21 0 3.360 3.350 3.380 3.360 3.390 654,000 2,211,690 3.3818 132.5 132.1 133.3 132.5 133.7 16,586 133.34 -0.59%
2006-11-20 0 3.380 3.350 3.380 3.350 3.410 669,000 2,271,360 3.3952 133.3 132.1 133.3 132.1 134.5 16,967 133.87 -0.29%
2006-11-17 0 3.390 3.350 3.390 3.320 3.400 666,000 2,252,340 3.3819 133.7 132.1 133.7 130.9 134.1 16,891 133.35 1.80%
2006-11-16 0 3.330 3.320 3.340 3.300 3.330 297,000 983,340 3.3109 131.3 130.9 131.7 130.1 131.3 7,532 130.55 -0.30%
2006-11-15 0 3.340 3.320 3.340 3.320 3.400 645,000 2,150,850 3.3347 131.7 130.9 131.7 130.9 134.1 16,358 131.49 0.30%
2006-11-14 0 3.330 3.350 3.400 3.300 3.370 1,079,000 3,571,540 3.3100 131.3 132.1 134.1 130.1 132.9 27,365 130.52 -0.60%
2006-11-13 0 3.350 3.350 3.370 3.350 3.400 520,000 1,762,630 3.3897 132.1 132.1 132.9 132.1 134.1 13,188 133.65 -1.18%
2006-11-10 0 3.390 3.370 3.390 3.380 3.400 775,000 2,630,260 3.3939 133.7 132.9 133.7 133.3 134.1 19,655 133.82 0.00%
2006-11-09 0 3.390 3.380 3.390 3.390 3.400 726,000 2,464,110 3.3941 133.7 133.3 133.7 133.7 134.1 18,412 133.83 0.30%
2006-11-08 0 3.380 3.380 3.400 3.350 3.430 882,000 3,000,810 3.4023 133.3 133.3 134.1 132.1 135.2 22,369 134.15 -0.59%
2006-11-07 0 3.400 3.390 3.400 3.360 3.400 2,940,000 9,993,990 3.3993 134.1 133.7 134.1 132.5 134.1 74,563 134.04 0.00%
2006-11-06 0 3.400 3.390 3.400 3.370 3.410 1,275,000 4,333,350 3.3987 134.1 133.7 134.1 132.9 134.5 32,336 134.01 0.89%
2006-11-03 0 3.370 3.360 3.400 3.330 3.440 1,799,478 6,086,494 3.3824 132.9 132.5 134.1 131.3 135.6 45,637 133.37 -1.46%
2006-11-02 0 3.420 3.400 3.420 3.410 3.440 869,000 2,978,630 3.4277 134.9 134.1 134.9 134.5 135.6 22,039 135.15 0.59%
2006-11-01 0 3.400 3.390 3.400 3.390 3.470 1,110,000 3,793,320 3.4174 134.1 133.7 134.1 133.7 136.8 28,151 134.75 0.29%
2006-10-31 0 3.390 3.380 3.390 3.350 3.390 567,000 1,911,180 3.3707 133.7 133.3 133.7 132.1 133.7 14,380 132.91 1.50%
2006-10-27 0 3.340 3.330 3.400 3.340 3.430 597,000 2,020,410 3.3843 131.7 131.3 134.1 131.7 135.2 15,141 133.44 -0.30%
2006-10-26 0 3.350 3.330 3.350 3.340 3.350 808,000 2,706,320 3.3494 132.1 131.3 132.1 131.7 132.1 20,492 132.07 0.00%
2006-10-25 0 3.350 3.340 3.350 3.350 3.440 1,356,000 4,559,850 3.3627 132.1 131.7 132.1 132.1 135.6 34,390 132.59 0.60%
2006-10-24 0 3.330 3.330 3.350 3.330 3.350 441,000 1,473,960 3.3423 131.3 131.3 132.1 131.3 132.1 11,184 131.79 -0.30%
2006-10-23 0 3.340 3.340 3.350 3.340 3.450 429,000 1,439,400 3.3552 131.7 131.7 132.1 131.7 136.0 10,880 132.30 -0.30%
2006-10-20 0 3.350 3.340 3.350 3.350 3.400 490,000 1,654,080 3.3757 132.1 131.7 132.1 132.1 134.1 12,427 133.10 -1.47%
2006-10-19 0 3.400 3.390 3.400 3.400 3.450 466,000 1,600,590 3.4347 134.1 133.7 134.1 134.1 136.0 11,818 135.43 -2.58%
2006-10-18 0 3.490 3.390 3.490 3.350 3.500 9,000 30,900 3.4333 137.6 133.7 137.6 132.1 138.0 228 135.38 -0.57%
2006-10-17 0 3.510 3.410 3.520 3.450 3.550 507,000 1,773,120 3.4973 138.4 134.5 138.8 136.0 140.0 12,858 137.90 2.33%
2006-10-16 0 3.430 3.410 3.430 3.410 3.430 235,000 803,350 3.4185 135.2 134.5 135.2 134.5 135.2 5,960 134.79 0.00%
2006-10-13 0 3.430 3.400 3.430 3.390 3.500 285,000 979,590 3.4372 135.2 134.1 135.2 133.7 138.0 7,228 135.53 1.18%
2006-10-12 0 3.390 3.350 3.450 3.300 3.450 132,000 443,940 3.3632 133.7 132.1 136.0 130.1 136.0 3,348 132.61 -1.74%
2006-10-11 0 3.450 3.410 3.450 3.370 3.470 624,000 2,126,820 3.4084 136.0 134.5 136.0 132.9 136.8 15,826 134.39 4.55%
2006-10-10 0 3.300 3.300 3.380 3.250 3.300 81,000 264,900 3.2704 130.1 130.1 133.3 128.1 130.1 2,054 128.95 1.54%
2006-10-09 0 3.250 3.240 3.380 3.240 3.290 237,000 778,980 3.2868 128.1 127.8 133.3 127.8 129.7 6,011 129.60 -1.22%
2006-10-06 0 3.290 3.290 3.360 3.290 3.450 1,179,000 3,988,290 3.3828 129.7 129.7 132.5 129.7 136.0 29,901 133.38 -3.24%
2006-10-05 0 3.400 3.360 3.400 3.400 3.450 24,638,000 81,461,160 3.3063 134.1 132.5 134.1 134.1 136.0 624,854 130.37 0.00%
2006-10-04 0 3.400 3.310 3.400 3.280 3.400 1,227,000 4,082,370 3.3271 134.1 130.5 134.1 129.3 134.1 31,118 131.19 3.03%
2006-10-03 0 3.300 3.290 3.300 3.280 3.330 1,968,000 6,499,860 3.3028 130.1 129.7 130.1 129.3 131.3 49,911 130.23 0.61%
2006-09-29 0 3.280 3.280 3.290 3.170 3.400 3,225,000 10,701,270 3.3182 129.3 129.3 129.7 125.0 134.1 81,791 130.84 -0.30%
2006-09-28 0 3.290 3.250 3.300 3.240 3.290 942,000 3,072,840 3.2620 129.7 128.1 130.1 127.8 129.7 23,890 128.62 0.30%
2006-09-27 0 3.280 3.260 3.290 3.250 3.350 552,000 1,812,000 3.2826 129.3 128.5 129.7 128.1 132.1 13,999 129.43 0.92%
2006-09-26 0 3.250 3.160 3.290 3.150 3.250 546,000 1,725,000 3.1593 128.1 124.6 129.7 124.2 128.1 13,847 124.57 3.17%
2006-09-25 0 3.150 3.150 3.210 3.100 3.240 1,368,000 4,379,980 3.2017 124.2 124.2 126.6 122.2 127.8 34,694 126.24 -2.78%
2006-09-22 0 3.240 3.240 3.250 3.240 3.290 1,042,000 3,392,000 3.2553 127.8 127.8 128.1 127.8 129.7 26,427 128.36 -1.22%
2006-09-21 0 3.280 3.250 3.280 3.250 3.300 5,476,000 17,949,490 3.2778 129.3 128.1 129.3 128.1 130.1 138,879 129.25 -0.30%
2006-09-20 0 3.290 3.290 3.340 3.280 3.300 462,000 1,523,730 3.2981 129.7 129.7 131.7 129.3 130.1 11,717 130.04 0.06%
2006-09-19 0 3.350 3.350 3.390 3.350 3.450 114,000 387,900 3.4026 129.6 129.6 131.2 129.6 133.5 2,946 131.68 -1.47%
2006-09-18 0 3.400 3.340 3.400 3.350 3.450 1,888,000 6,395,680 3.3875 131.6 129.3 131.6 129.6 133.5 48,785 131.10 3.03%
2006-09-15 0 3.300 3.250 3.340 3.300 3.380 265,000 885,190 3.3403 127.7 125.8 129.3 127.7 130.8 6,848 129.27 0.00%
2006-09-14 0 3.300 3.290 3.330 3.300 3.300 12,000 39,600 3.3000 127.7 127.3 128.9 127.7 127.7 310 127.71 -0.60%
2006-09-13 0 3.320 3.320 3.340 3.320 3.410 36,000 121,140 3.3650 128.5 128.5 129.3 128.5 132.0 930 130.23 -2.06%
2006-09-12 0 3.390 3.350 3.390 3.350 3.400 30,000 101,730 3.3910 131.2 129.6 131.2 129.6 131.6 775 131.23 0.59%
2006-09-11 0 3.370 3.300 3.370 3.330 3.400 165,000 554,400 3.3600 130.4 127.7 130.4 128.9 131.6 4,264 130.03 -0.59%
2006-09-08 0 3.390 3.350 3.390 3.390 3.400 39,000 132,270 3.3915 131.2 129.6 131.2 131.2 131.6 1,008 131.25 0.00%
2006-09-07 0 3.390 3.350 3.390 3.250 3.400 39,000 131,490 3.3715 131.2 129.6 131.2 125.8 131.6 1,008 130.48 4.63%
2006-09-06 0 3.240 3.240 3.260 3.240 3.330 318,000 1,047,030 3.2925 125.4 125.4 126.2 125.4 128.9 8,217 127.42 -1.82%
2006-09-05 0 3.300 3.280 3.300 3.290 3.390 126,000 416,880 3.3086 127.7 126.9 127.7 127.3 131.2 3,256 128.04 0.00%
2006-09-04 0 3.300 3.300 3.390 3.280 3.400 96,000 318,180 3.3144 127.7 127.7 131.2 126.9 131.6 2,481 128.27 0.61%
2006-09-01 0 3.280 3.280 3.390 3.280 3.430 531,000 1,798,050 3.3862 126.9 126.9 131.2 126.9 132.7 13,721 131.05 -4.09%
2006-08-31 0 3.420 3.370 3.420 3.360 3.490 2,297,000 7,863,340 3.4233 132.4 130.4 132.4 130.0 135.1 59,354 132.48 1.48%
2006-08-30 0 3.370 3.330 3.370 3.330 3.560 1,866,000 6,398,160 3.4288 130.4 128.9 130.4 128.9 137.8 48,217 132.70 -0.30%
2006-08-29 0 3.380 3.310 3.400 3.280 3.380 237,000 790,860 3.3370 130.8 128.1 131.6 126.9 130.8 6,124 129.14 5.63%
2006-08-28 0 3.200 3.190 3.200 3.190 3.270 631,000 2,028,280 3.2144 123.8 123.5 123.8 123.5 126.5 16,305 124.40 3.23%
2006-08-25 0 3.100 3.050 3.180 3.100 3.200 336,000 1,064,730 3.1688 120.0 118.0 123.1 120.0 123.8 8,682 122.63 0.00%
2006-08-24 0 3.100 3.100 3.150 3.070 3.180 171,000 531,780 3.1098 120.0 120.0 121.9 118.8 123.1 4,419 120.35 -2.52%
2006-08-23 0 3.180 3.180 3.200 3.150 3.290 400,478 1,287,574 3.2151 123.1 123.1 123.8 121.9 127.3 10,348 124.42 -4.50%
2006-08-22 0 3.330 3.330 3.380 3.330 3.380 21,000 70,830 3.3729 128.9 128.9 130.8 128.9 130.8 543 130.53 -1.48%
2006-08-21 0 3.380 3.250 3.380 3.280 3.500 129,000 434,040 3.3647 130.8 125.8 130.8 126.9 135.5 3,333 130.21 0.00%
2006-08-18 0 3.380 3.380 3.400 3.300 3.340 45,000 149,910 3.3313 130.8 130.8 131.6 127.7 129.3 1,163 128.92 0.30%
2006-08-17 0 3.370 3.370 3.450 3.370 3.500 84,000 286,260 3.4079 130.4 130.4 133.5 130.4 135.5 2,171 131.88 -0.88%
2006-08-16 0 3.400 3.300 3.470 3.350 3.400 9,000 30,360 3.3733 131.6 127.7 134.3 129.6 131.6 233 130.55 1.19%
2006-08-15 0 3.360 3.200 3.370 3.360 3.400 33,000 111,900 3.3909 130.0 123.8 130.4 130.0 131.6 853 131.23 -1.18%
2006-08-14 0 3.400 3.260 3.400 3.400 3.410 120,000 408,150 3.4013 131.6 126.2 131.6 131.6 132.0 3,101 131.63 0.00%
2006-08-11 0 3.400 3.250 3.400 3.400 3.400 15,000 51,000 3.4000 131.6 125.8 131.6 131.6 131.6 388 131.58 0.00%
2006-08-10 0 3.400 3.300 3.400 3.400 3.400 3,000 10,200 3.4000 131.6 127.7 131.6 131.6 131.6 78 131.58 -1.73%
2006-08-09 0 3.460 3.210 3.460 3.400 3.460 27,000 92,340 3.4200 133.9 124.2 133.9 131.6 133.9 698 132.35 0.87%
2006-08-08 0 3.430 3.400 3.440 3.430 3.480 12,000 41,430 3.4525 132.7 131.6 133.1 132.7 134.7 310 133.61 -0.87%
2006-08-07 0 3.460 3.450 3.480 3.460 3.480 15,000 51,960 3.4640 133.9 133.5 134.7 133.9 134.7 388 134.06 -0.86%
2006-08-04 0 3.490 3.430 3.490 3.450 3.550 48,000 167,190 3.4831 135.1 132.7 135.1 133.5 137.4 1,240 134.80 0.00%
2006-08-03 0 3.490 3.400 3.490 3.460 3.500 15,000 52,380 3.4920 135.1 131.6 135.1 133.9 135.5 388 135.14 -0.29%
2006-08-02 0 3.500 3.450 3.500 3.450 3.500 21,000 73,050 3.4786 135.5 133.5 135.5 133.5 135.5 543 134.62 -1.41%
2006-08-01 0 3.550 3.450 3.550 3.450 3.650 165,000 595,890 3.6115 137.4 133.5 137.4 133.5 141.3 4,264 139.76 0.00%
2006-07-31 0 3.550 3.500 3.600 3.350 3.550 813,000 2,851,650 3.5076 137.4 135.5 139.3 129.6 137.4 21,008 135.74 5.97%
2006-07-28 0 3.350 3.350 3.390 3.190 3.400 45,000 149,040 3.3120 129.6 129.6 131.2 123.5 131.6 1,163 128.18 -1.47%
2006-07-27 0 3.400 3.300 3.400 3.400 3.400 6,000 20,400 3.4000 131.6 127.7 131.6 131.6 131.6 155 131.58 4.62%
2006-07-26 0 3.250 3.230 3.250 3.230 3.310 105,000 345,180 3.2874 125.8 125.0 125.8 125.0 128.1 2,713 127.22 0.62%
2006-07-25 0 3.230 3.230 3.350 3.230 3.230 33,000 106,590 3.2300 125.0 125.0 129.6 125.0 125.0 853 125.00 0.94%
2006-07-24 0 3.200 3.200 3.300 3.200 3.210 483,000 1,545,810 3.2004 123.8 123.8 127.7 123.8 124.2 12,481 123.86 0.00%
2006-07-21 0 3.200 3.150 3.200 3.175 3.225 123,000 393,600 3.2000 123.8 121.9 123.8 122.9 124.8 3,178 123.84 0.00%
2006-07-20 0 3.200 3.175 3.250 3.200 3.300 317,000 1,034,900 3.2647 123.8 122.9 125.8 123.8 127.7 8,191 126.34 0.00%
2006-07-19 0 3.200 3.150 3.250 3.200 3.400 117,000 383,625 3.2788 123.8 121.9 125.8 123.8 131.6 3,023 126.89 -5.19%
2006-07-18 0 3.375 3.325 3.375 3.325 3.425 48,000 161,625 3.3672 130.6 128.7 130.6 128.7 132.5 1,240 130.31 -0.74%
2006-07-17 0 3.400 3.325 3.400 - - 6,000 20,100 3.3500 131.6 128.7 131.6 - - 155 129.65 -0.73%
2006-07-14 0 3.425 3.425 3.450 3.425 3.475 171,000 589,725 3.4487 132.5 132.5 133.5 132.5 134.5 4,419 133.46 -1.44%
2006-07-13 0 3.475 3.450 3.500 3.475 3.475 501,000 1,740,975 3.4750 134.5 133.5 135.5 134.5 134.5 12,946 134.48 -0.71%
2006-07-12 0 3.500 3.475 3.500 3.475 3.525 288,000 1,006,050 3.4932 135.5 134.5 135.5 134.5 136.4 7,442 135.19 0.00%
2006-07-11 0 3.500 3.475 3.500 3.425 3.500 487,000 1,685,700 3.4614 135.5 134.5 135.5 132.5 135.5 12,584 133.96 2.19%
2006-07-10 0 3.425 3.375 3.450 3.350 3.450 690,000 2,350,200 3.4061 132.5 130.6 133.5 129.6 133.5 17,829 131.82 1.48%
2006-07-07 0 3.375 3.275 3.375 3.275 3.400 120,000 402,450 3.3538 130.6 126.7 130.6 126.7 131.6 3,101 129.79 2.27%
2006-07-06 0 3.300 3.275 3.300 3.300 3.350 543,000 1,800,675 3.3162 127.7 126.7 127.7 127.7 129.6 14,031 128.34 -1.49%
2006-07-05 0 3.350 3.300 3.350 3.225 3.350 186,000 620,025 3.3335 129.6 127.7 129.6 124.8 129.6 4,806 129.01 3.88%
2006-07-04 0 3.225 3.200 3.275 3.225 3.225 9,000 29,025 3.2250 124.8 123.8 126.7 124.8 124.8 233 124.81 -1.53%
2006-07-03 0 3.275 3.225 3.275 3.200 3.400 313,000 1,041,175 3.3264 126.7 124.8 126.7 123.8 131.6 8,088 128.73 -3.68%
2006-06-30 0 3.400 3.325 3.425 3.200 3.400 1,430,000 4,744,450 3.3178 131.6 128.7 132.5 123.8 131.6 36,951 128.40 7.09%
2006-06-29 0 3.175 3.125 3.175 3.125 3.200 276,000 872,250 3.1603 122.9 120.9 122.9 120.9 123.8 7,132 122.31 0.00%
2006-06-28 0 3.175 3.150 3.175 3.125 3.225 212,000 673,350 3.1762 122.9 121.9 122.9 120.9 124.8 5,478 122.92 0.79%
2006-06-27 0 3.150 3.125 3.200 3.150 3.200 105,000 333,000 3.1714 121.9 120.9 123.8 121.9 123.8 2,713 122.74 -3.82%
2006-06-26 0 3.275 3.125 3.275 3.000 3.300 174,000 548,700 3.1534 126.7 120.9 126.7 116.1 127.7 4,496 122.04 10.08%
2006-06-23 0 2.975 2.850 2.975 2.975 3.025 51,000 152,700 2.9941 115.1 110.3 115.1 115.1 117.1 1,318 115.87 0.00%
2006-06-22 0 2.975 2.850 2.975 2.975 3.050 239,000 723,150 3.0257 115.1 110.3 115.1 115.1 118.0 6,176 117.10 -0.83%
2006-06-21 0 3.000 3.000 3.025 3.000 3.025 93,000 279,750 3.0081 116.1 116.1 117.1 116.1 117.1 2,403 116.41 0.00%
2006-06-20 0 3.000 3.000 3.025 2.950 3.025 462,000 1,387,275 3.0028 116.1 116.1 117.1 114.2 117.1 11,938 116.21 1.69%
2006-06-19 0 2.950 2.950 3.000 2.850 3.000 429,000 1,279,500 2.9825 114.2 114.2 116.1 110.3 116.1 11,085 115.42 4.42%
2006-06-16 0 2.825 2.825 2.875 2.725 2.900 117,000 332,850 2.8449 109.3 109.3 111.3 105.5 112.2 3,023 110.10 4.63%
2006-06-15 0 2.700 2.675 2.875 2.700 2.800 1,734,000 4,769,850 2.7508 104.5 103.5 111.3 104.5 108.4 44,806 106.46 -1.82%
2006-06-14 0 2.750 2.750 2.775 2.750 2.850 1,113,000 3,072,075 2.7602 106.4 106.4 107.4 106.4 110.3 28,760 106.82 -1.79%
2006-06-13 0 2.800 2.775 2.800 2.800 3.000 753,000 2,159,625 2.8680 108.4 107.4 108.4 108.4 116.1 19,457 110.99 -6.67%
2006-06-12 0 3.000 3.000 3.050 2.900 3.025 327,000 980,625 2.9989 116.1 116.1 118.0 112.2 117.1 8,450 116.06 -3.23%
2006-06-09 0 3.100 3.000 3.125 2.975 3.100 135,000 406,650 3.0122 120.0 116.1 120.9 115.1 120.0 3,488 116.57 3.33%
2006-06-08 0 3.000 3.000 3.100 2.975 3.100 252,000 757,500 3.0060 116.1 116.1 120.0 115.1 120.0 6,512 116.33 -3.23%
2006-06-07 0 3.100 3.075 3.125 3.100 3.150 204,000 637,350 3.1243 120.0 119.0 120.9 120.0 121.9 5,271 120.91 -3.13%
2006-06-06 0 3.200 3.150 3.200 3.200 3.300 54,000 174,150 3.2250 123.8 121.9 123.8 123.8 127.7 1,395 124.81 -3.03%
2006-06-05 0 3.300 3.275 3.325 3.275 3.350 57,000 187,950 3.2974 127.7 126.7 128.7 126.7 129.6 1,473 127.61 1.54%
2006-06-02 0 3.250 3.200 3.350 3.200 3.400 222,000 725,100 3.2662 125.8 123.8 129.6 123.8 131.6 5,736 126.40 2.36%
2006-06-01 0 3.175 3.150 3.200 3.150 3.400 510,000 1,692,900 3.3194 122.9 121.9 123.8 121.9 131.6 13,178 128.46 -7.97%
2006-05-30 0 3.450 3.400 3.475 3.375 3.450 1,158,000 3,961,050 3.4206 133.5 131.6 134.5 130.6 133.5 29,922 132.38 1.47%
2006-05-29 0 3.400 3.375 3.400 3.100 3.400 9,507,000 30,019,050 3.1576 131.6 130.6 131.6 120.0 131.6 245,657 122.20 7.94%
2006-05-26 0 3.150 3.125 3.150 3.050 3.200 1,008,000 3,167,475 3.1423 121.9 120.9 121.9 118.0 123.8 26,046 121.61 5.00%
2006-05-25 0 3.000 3.000 3.025 2.900 3.000 1,134,000 3,378,375 2.9792 116.1 116.1 117.1 112.2 116.1 29,302 115.29 1.69%
2006-05-24 0 2.950 2.900 2.975 2.925 2.950 87,000 255,975 2.9422 114.2 112.2 115.1 113.2 114.2 2,248 113.87 0.85%
2006-05-23 0 2.925 2.925 2.975 2.925 2.975 153,000 450,975 2.9475 113.2 113.2 115.1 113.2 115.1 3,953 114.07 -1.68%
2006-05-22 0 2.975 2.975 3.000 2.900 3.050 297,000 888,150 2.9904 115.1 115.1 116.1 112.2 118.0 7,674 115.73 -2.46%
2006-05-19 0 3.050 3.050 3.100 2.975 3.050 126,000 379,200 3.0095 118.0 118.0 120.0 115.1 118.0 3,256 116.47 1.67%
2006-05-18 0 3.000 3.000 3.025 3.000 3.075 135,000 406,575 3.0117 116.1 116.1 117.1 116.1 119.0 3,488 116.55 -2.44%
2006-05-17 0 3.075 3.025 3.075 3.000 3.075 294,000 888,525 3.0222 119.0 117.1 119.0 116.1 119.0 7,597 116.96 0.00%
2006-05-16 0 3.075 3.025 3.075 3.000 3.075 360,000 1,091,250 3.0313 119.0 117.1 119.0 116.1 119.0 9,302 117.31 0.00%
2006-05-15 0 3.075 3.000 3.075 2.875 3.100 4,181,000 12,140,575 2.9037 119.0 116.1 119.0 111.3 120.0 108,035 112.38 -0.81%
2006-05-12 0 3.100 3.025 3.100 2.900 3.100 258,000 780,375 3.0247 120.0 117.1 120.0 112.2 120.0 6,667 117.06 2.48%
2006-05-11 0 3.025 3.025 3.075 3.000 3.100 690,000 2,090,625 3.0299 117.1 117.1 119.0 116.1 120.0 17,829 117.26 -0.82%
2006-05-10 0 3.050 3.050 3.075 2.800 3.150 774,000 2,336,400 3.0186 118.0 118.0 119.0 108.4 121.9 20,000 116.82 -4.69%
2006-05-09 0 3.200 3.150 3.200 3.175 3.275 153,000 492,075 3.2162 123.8 121.9 123.8 122.9 126.7 3,953 124.47 0.00%
2006-05-08 0 3.200 3.200 3.225 3.200 3.300 204,000 664,875 3.2592 123.8 123.8 124.8 123.8 127.7 5,271 126.13 -2.29%
2006-05-04 0 3.275 3.225 3.275 3.200 3.325 864,000 2,807,550 3.2495 126.7 124.8 126.7 123.8 128.7 22,325 125.76 -1.50%
2006-05-03 0 3.325 3.300 3.400 3.325 3.450 804,000 2,710,950 3.3718 128.7 127.7 131.6 128.7 133.5 20,775 130.49 -2.92%
2006-05-02 0 3.425 3.425 3.450 3.300 3.450 1,335,000 4,543,875 3.4037 132.5 132.5 133.5 127.7 133.5 34,496 131.72 5.38%
2006-04-28 0 3.250 3.250 3.300 2.925 3.300 711,000 2,217,525 3.1189 125.8 125.8 127.7 113.2 127.7 18,372 120.70 0.00%
2006-04-27 0 3.250 3.250 3.275 3.125 3.300 714,000 2,309,700 3.2349 125.8 125.8 126.7 120.9 127.7 18,449 125.19 4.84%
2006-04-26 0 3.100 3.100 3.125 2.950 3.100 540,000 1,625,325 3.0099 120.0 120.0 120.9 114.2 120.0 13,953 116.48 5.98%
2006-04-25 0 2.925 2.875 2.925 2.800 2.950 495,000 1,406,625 2.8417 113.2 111.3 113.2 108.4 114.2 12,791 109.97 4.46%
2006-04-24 0 2.800 2.800 2.875 2.775 2.975 1,935,000 5,459,250 2.8213 108.4 108.4 111.3 107.4 115.1 50,000 109.19 -5.88%
2006-04-21 0 2.975 2.975 3.050 2.950 3.150 969,000 2,939,250 3.0333 115.1 115.1 118.0 114.2 121.9 25,039 117.39 -5.56%
2006-04-20 0 3.150 3.075 3.150 3.075 3.200 831,000 2,620,050 3.1529 121.9 119.0 121.9 119.0 123.8 21,473 122.02 -1.56%
2006-04-19 0 3.200 3.175 3.200 3.050 3.200 1,314,000 4,168,575 3.1724 123.8 122.9 123.8 118.0 123.8 33,953 122.77 4.07%
2006-04-18 0 3.075 3.050 3.075 3.075 3.300 1,608,000 5,032,575 3.1297 119.0 118.0 119.0 119.0 127.7 41,550 121.12 -6.82%
2006-04-13 0 3.300 3.225 3.300 3.150 3.300 1,068,000 3,457,050 3.2369 127.7 124.8 127.7 121.9 127.7 27,597 125.27 0.00%
2006-04-12 0 3.300 3.200 3.400 3.200 3.500 876,000 2,972,025 3.3927 127.7 123.8 131.6 123.8 135.5 22,636 131.30 -2.94%
2006-04-11 0 3.400 3.400 3.475 3.400 3.500 606,000 2,074,350 3.4230 131.6 131.6 134.5 131.6 135.5 15,659 132.47 -4.23%
2006-04-10 0 3.550 3.500 3.550 3.400 3.575 234,000 822,450 3.5147 137.4 135.5 137.4 131.6 138.4 6,046 136.02 2.16%
2006-04-07 0 3.475 3.475 3.500 3.475 3.500 279,000 972,000 3.4839 134.5 134.5 135.5 134.5 135.5 7,209 134.83 0.00%
2006-04-06 0 3.475 3.450 3.525 3.400 3.575 636,000 2,228,700 3.5042 134.5 133.5 136.4 131.6 138.4 16,434 135.62 -0.71%
2006-04-04 0 3.500 3.475 3.500 3.350 3.500 432,000 1,493,475 3.4571 135.5 134.5 135.5 129.6 135.5 11,163 133.79 0.00%
2006-04-03 0 3.500 3.500 3.525 3.450 3.550 555,000 1,936,725 3.4896 135.5 135.5 136.4 133.5 137.4 14,341 135.05 -0.71%
2006-03-31 0 3.525 3.475 3.525 3.400 3.575 1,560,000 5,445,750 3.4909 136.4 134.5 136.4 131.6 138.4 40,310 135.10 0.71%
2006-03-30 0 3.500 3.475 3.500 3.400 3.500 945,000 3,262,125 3.4520 135.5 134.5 135.5 131.6 135.5 24,418 133.59 2.94%
2006-03-29 0 3.400 3.375 3.400 3.325 3.450 1,359,000 4,635,375 3.4109 131.6 130.6 131.6 128.7 133.5 35,116 132.00 0.74%
2006-03-28 0 3.375 3.375 3.400 3.300 3.425 969,000 3,246,750 3.3506 130.6 130.6 131.6 127.7 132.5 25,039 129.67 -2.17%
2006-03-27 0 3.450 3.425 3.450 3.425 3.500 432,000 1,493,325 3.4568 133.5 132.5 133.5 132.5 135.5 11,163 133.78 0.73%
2006-03-24 0 3.425 3.400 3.425 3.300 3.450 1,752,000 5,983,125 3.4150 132.5 131.6 132.5 127.7 133.5 45,271 132.16 -0.72%
2006-03-23 0 3.450 3.400 3.450 3.400 3.550 597,000 2,053,725 3.4401 133.5 131.6 133.5 131.6 137.4 15,426 133.13 0.00%
2006-03-22 0 3.450 3.425 3.475 3.425 3.575 432,000 1,503,300 3.4799 133.5 132.5 134.5 132.5 138.4 11,163 134.67 -4.17%
2006-03-21 0 3.600 3.575 3.600 3.575 3.625 219,000 786,975 3.5935 139.3 138.4 139.3 138.4 140.3 5,659 139.07 -0.69%
2006-03-20 0 3.625 3.625 3.650 3.575 3.700 189,000 680,475 3.6004 140.3 140.3 141.3 138.4 143.2 4,884 139.34 -1.36%
2006-03-17 0 3.675 3.650 3.700 3.550 3.675 477,000 1,711,500 3.5881 142.2 141.3 143.2 137.4 142.2 12,326 138.86 2.08%
2006-03-16 0 3.600 3.575 3.625 3.525 3.600 267,000 955,200 3.5775 139.3 138.4 140.3 136.4 139.3 6,899 138.45 1.41%
2006-03-15 0 3.550 3.550 3.600 3.525 3.575 216,000 766,950 3.5507 137.4 137.4 139.3 136.4 138.4 5,581 137.41 -0.70%
2006-03-14 0 3.575 3.575 3.625 3.575 3.600 291,000 1,047,375 3.5992 138.4 138.4 140.3 138.4 139.3 7,519 139.29 -2.05%
2006-03-13 0 3.650 3.625 3.650 3.550 3.750 621,000 2,257,725 3.6356 141.3 140.3 141.3 137.4 145.1 16,046 140.70 -2.67%
2006-03-10 0 3.750 3.700 3.725 3.550 3.850 3,282,000 12,342,375 3.7606 145.1 143.2 144.2 137.4 149.0 84,806 145.54 7.14%
2006-03-09 0 3.500 3.425 3.550 3.350 3.500 270,000 924,600 3.4244 135.5 132.5 137.4 129.6 135.5 6,977 132.53 0.00%
2006-03-08 0 3.500 3.425 3.500 3.400 3.550 384,000 1,315,500 3.4258 135.5 132.5 135.5 131.6 137.4 9,922 132.58 -2.10%
2006-03-07 0 3.575 3.475 3.575 3.400 3.625 2,067,000 7,384,200 3.5724 138.4 134.5 138.4 131.6 140.3 53,411 138.25 0.00%
2006-03-06 0 3.575 3.575 3.600 3.550 3.600 222,000 792,975 3.5720 138.4 138.4 139.3 137.4 139.3 5,736 138.24 -0.69%
2006-03-03 0 3.600 3.600 3.650 3.500 3.650 663,000 2,363,925 3.5655 139.3 139.3 141.3 135.5 141.3 17,132 137.99 -0.69%
2006-03-02 0 3.625 3.625 3.675 3.625 3.750 780,000 2,846,850 3.6498 140.3 140.3 142.2 140.3 145.1 20,155 141.25 -0.68%
2006-03-01 0 3.650 3.625 3.675 3.625 3.675 237,000 865,200 3.6506 141.3 140.3 142.2 140.3 142.2 6,124 141.28 0.69%
2006-02-28 0 3.625 3.550 3.625 3.550 3.675 909,000 3,274,725 3.6026 140.3 137.4 140.3 137.4 142.2 23,488 139.42 1.40%
2006-02-27 0 3.575 3.550 3.575 3.400 3.575 1,167,000 4,113,285 3.5247 138.4 137.4 138.4 131.6 138.4 30,155 136.41 1.42%
2006-02-24 0 3.525 3.525 3.550 3.475 3.525 753,000 2,635,425 3.4999 136.4 136.4 137.4 134.5 136.4 19,457 135.45 -0.70%
2006-02-23 0 3.550 3.500 3.575 3.450 3.550 705,000 2,465,475 3.4971 137.4 135.5 138.4 133.5 137.4 18,217 135.34 -0.70%
2006-02-22 0 3.575 3.525 3.575 3.400 3.625 1,320,000 4,658,625 3.5293 138.4 136.4 138.4 131.6 140.3 34,108 136.58 2.88%
2006-02-21 0 3.475 3.450 3.475 3.400 3.500 774,000 2,677,350 3.4591 134.5 133.5 134.5 131.6 135.5 20,000 133.87 -0.71%
2006-02-20 0 3.500 3.500 3.525 3.475 3.625 1,422,000 5,019,675 3.5300 135.5 135.5 136.4 134.5 140.3 36,744 136.61 -3.45%
2006-02-17 0 3.625 3.625 3.650 3.550 3.775 867,000 3,127,275 3.6070 140.3 140.3 141.3 137.4 146.1 22,403 139.59 -2.68%
2006-02-16 0 3.725 3.725 3.775 3.675 3.975 1,083,000 4,066,725 3.7551 144.2 144.2 146.1 142.2 153.8 27,984 145.32 -5.70%
2006-02-15 0 3.950 3.950 3.975 3.875 4.000 1,686,000 6,652,650 3.9458 152.9 152.9 153.8 150.0 154.8 43,566 152.70 2.60%
2006-02-14 0 3.850 3.850 3.875 3.625 3.950 2,425,000 9,238,375 3.8096 149.0 149.0 150.0 140.3 152.9 62,661 147.43 4.05%
2006-02-13 0 3.700 3.675 3.700 3.500 3.725 1,347,000 4,913,250 3.6476 143.2 142.2 143.2 135.5 144.2 34,806 141.16 5.71%
2006-02-10 0 3.500 3.500 3.550 3.300 3.600 4,266,000 14,870,625 3.4858 135.5 135.5 137.4 127.7 139.3 110,232 134.90 5.68%
2006-02-09 0 3.350 3.300 3.350 3.275 3.425 1,126,000 3,753,425 3.3334 128.2 126.3 128.2 125.3 131.0 29,429 127.54 1.52%
2006-02-08 0 3.300 3.300 3.350 3.250 3.550 1,968,000 6,738,750 3.4242 126.3 126.3 128.2 124.3 135.8 51,436 131.01 -5.04%
2006-02-07 0 3.475 3.475 3.500 3.350 3.550 1,503,000 5,245,125 3.4898 133.0 133.0 133.9 128.2 135.8 39,283 133.52 0.72%
2006-02-06 0 3.450 3.450 3.500 3.175 3.500 2,490,000 8,353,875 3.3550 132.0 132.0 133.9 121.5 133.9 65,079 128.37 3.76%
2006-02-03 0 3.325 3.300 3.325 3.250 3.650 3,156,000 10,654,625 3.3760 127.2 126.3 127.2 124.3 139.7 82,486 129.17 -7.64%
2006-02-02 0 3.600 3.600 3.625 3.400 3.700 3,998,000 14,486,950 3.6235 137.7 137.7 138.7 130.1 141.6 104,492 138.64 0.70%
2006-02-01 0 3.575 3.500 3.600 3.125 3.775 3,090,000 10,662,150 3.4505 136.8 133.9 137.7 119.6 144.4 80,761 132.02 6.72%
2006-01-27 0 3.350 3.325 3.350 3.100 3.425 4,986,000 16,572,375 3.3238 128.2 127.2 128.2 118.6 131.0 130,315 127.17 4.69%
2006-01-26 0 3.200 3.175 3.200 2.625 3.250 5,688,000 16,850,850 2.9625 122.4 121.5 122.4 100.4 124.3 148,662 113.35 20.75%
2006-01-25 0 2.650 2.625 2.675 2.525 2.675 3,321,000 8,678,475 2.6132 101.4 100.4 102.3 96.61 102.3 86,798 99.985 6.00%
2006-01-24 0 2.500 2.500 2.525 2.300 2.550 2,712,000 6,542,925 2.4126 95.65 95.65 96.61 88.00 97.57 70,881 92.308 5.26%
2006-01-23 0 2.375 2.325 2.375 2.250 2.425 3,171,000 7,474,275 2.3571 90.87 88.96 90.87 86.09 92.78 82,878 90.185 11.76%
2006-01-20 0 2.125 2.125 2.150 2.100 2.150 393,000 831,975 2.1170 81.31 81.31 82.26 80.35 82.26 10,271 80.999 0.00%
2006-01-19 0 2.125 2.100 2.125 2.075 2.125 285,000 599,475 2.1034 81.31 80.35 81.31 79.39 81.31 7,449 80.480 2.41%
2006-01-18 0 2.075 2.050 2.125 2.050 2.150 405,000 853,425 2.1072 79.39 78.44 81.31 78.44 82.26 10,585 80.625 -4.60%
2006-01-17 0 2.175 2.100 2.175 2.100 2.200 393,000 848,700 2.1595 83.22 80.35 83.22 80.35 84.17 10,271 82.627 -3.33%
2006-01-16 0 2.250 2.175 2.250 2.150 2.250 444,000 971,850 2.1889 86.09 83.22 86.09 82.26 86.09 11,604 83.748 0.00%
2006-01-13 0 2.250 2.250 2.300 2.150 2.250 1,591,000 3,519,850 2.2124 86.09 86.09 88.00 82.26 86.09 41,583 84.647 4.65%
2006-01-12 0 2.150 2.150 2.175 2.150 2.175 567,000 1,220,325 2.1522 82.26 82.26 83.22 82.26 83.22 14,819 82.348 0.00%
2006-01-11 0 2.150 2.150 2.175 2.150 2.175 636,000 1,370,175 2.1544 82.26 82.26 83.22 82.26 83.22 16,623 82.429 0.00%
2006-01-10 0 2.150 2.150 2.175 2.150 2.175 4,164,000 8,959,125 2.1516 82.26 82.26 83.22 82.26 83.22 108,831 82.322 0.00%
2006-01-09 0 2.150 2.100 2.150 2.100 2.150 606,000 1,286,550 2.1230 82.26 80.35 82.26 80.35 82.26 15,838 81.229 0.00%
2006-01-06 0 2.150 2.100 2.150 2.100 2.150 606,000 1,290,825 2.1301 82.26 80.35 82.26 80.35 82.26 15,838 81.499 0.00%
2006-01-05 0 2.150 2.100 2.175 2.150 2.175 754,000 1,621,250 2.1502 82.26 80.35 83.22 82.26 83.22 19,707 82.269 0.00%
2006-01-04 0 2.150 2.150 2.175 2.150 2.175 495,000 1,065,450 2.1524 82.26 82.26 83.22 82.26 83.22 12,937 82.354 0.00%
2006-01-03 0 2.150 2.150 2.200 2.150 2.200 468,000 1,011,900 2.1622 82.26 82.26 84.17 82.26 84.17 12,232 82.728 0.00%
2005-12-30 0 2.150 2.150 2.175 2.150 2.200 363,000 788,175 2.1713 82.26 82.26 83.22 82.26 84.17 9,487 83.076 -1.15%
2005-12-29 0 2.175 2.150 2.200 2.150 2.200 702,000 1,521,450 2.1673 83.22 82.26 84.17 82.26 84.17 18,348 82.924 -1.14%
2005-12-28 0 2.200 2.150 2.200 2.100 2.200 639,000 1,364,325 2.1351 84.17 82.26 84.17 80.35 84.17 16,701 81.691 4.76%
2005-12-23 0 2.100 2.075 2.100 2.100 2.125 1,099,000 2,312,625 2.1043 80.35 79.39 80.35 80.35 81.31 28,724 80.513 1.20%
2005-12-22 0 2.075 2.075 2.100 2.075 2.100 2,589,000 5,393,400 2.0832 79.39 79.39 80.35 79.39 80.35 67,666 79.706 -1.19%
2005-12-21 0 2.100 2.075 2.100 2.050 2.150 3,075,000 6,427,350 2.0902 80.35 79.39 80.35 78.44 82.26 80,368 79.974 2.44%
2005-12-20 0 2.050 2.025 2.075 2.050 2.075 2,492,000 5,114,105 2.0522 78.44 77.48 79.39 78.44 79.39 65,131 78.520 0.00%
2005-12-19 0 2.050 2.025 2.100 2.025 2.100 2,646,000 5,436,150 2.0545 78.44 77.48 80.35 77.48 80.35 69,156 78.607 2.50%
2005-12-16 0 2.000 2.000 2.075 2.000 2.050 1,155,000 2,333,250 2.0201 76.52 76.52 79.39 76.52 78.44 30,187 77.293 -2.44%
2005-12-15 0 2.050 2.000 2.050 2.000 2.075 1,467,000 2,984,400 2.0344 78.44 76.52 78.44 76.52 79.39 38,342 77.837 -1.20%
2005-12-14 0 2.075 2.025 2.075 1.990 2.075 1,662,000 3,360,600 2.0220 79.39 77.48 79.39 76.14 79.39 43,438 77.365 2.47%
2005-12-13 0 2.025 2.000 2.025 1.940 2.050 2,352,000 4,741,770 2.0161 77.48 76.52 77.48 74.23 78.44 61,472 77.137 4.38%
2005-12-12 0 1.940 1.900 1.940 1.890 1.960 353,000 682,160 1.9325 74.23 72.70 74.23 72.31 74.99 9,226 73.939 -1.02%
2005-12-09 0 1.960 1.940 1.960 1.940 1.960 126,000 245,940 1.9519 74.99 74.23 74.99 74.23 74.99 3,293 74.682 -1.01%
2005-12-08 0 1.980 1.910 1.980 1.920 1.990 735,000 1,439,400 1.9584 75.76 73.08 75.76 73.46 76.14 19,210 74.930 3.13%
2005-12-07 0 1.920 1.910 1.930 1.890 1.920 231,000 441,690 1.9121 73.46 73.08 73.84 72.31 73.46 6,037 73.159 0.00%
2005-12-06 0 1.920 1.890 1.920 1.880 1.920 48,000 90,750 1.8906 73.46 72.31 73.46 71.93 73.46 1,255 72.338 3.23%
2005-12-05 0 1.860 1.860 1.900 1.860 1.930 99,000 187,800 1.8970 71.17 71.17 72.70 71.17 73.84 2,587 72.580 -4.62%
2005-12-02 0 1.950 1.880 1.950 1.900 1.950 117,000 222,600 1.9026 74.61 71.93 74.61 72.70 74.61 3,058 72.795 -1.02%
2005-12-01 0 1.970 1.900 1.970 1.940 1.980 153,000 298,920 1.9537 75.37 72.70 75.37 74.23 75.76 3,999 74.752 -1.50%
2005-11-30 0 2.000 1.950 2.000 1.950 2.000 405,000 800,400 1.9763 76.52 74.61 76.52 74.61 76.52 10,585 75.616 1.01%
2005-11-29 0 1.980 1.950 1.980 1.950 1.980 252,000 495,060 1.9645 75.76 74.61 75.76 74.61 75.76 6,586 75.165 0.00%
2005-11-28 0 1.980 1.960 1.970 1.950 1.990 1,185,000 2,334,300 1.9699 75.76 74.99 75.37 74.61 76.14 30,971 75.370 1.54%
2005-11-25 0 1.950 1.950 1.970 1.950 1.970 270,000 528,900 1.9589 74.61 74.61 75.37 74.61 75.37 7,057 74.950 -1.52%
2005-11-24 0 1.980 1.970 1.980 1.900 1.990 1,270,000 2,478,480 1.9516 75.76 75.37 75.76 72.70 76.14 33,193 74.669 1.54%
2005-11-23 0 1.950 1.910 1.950 1.900 1.950 579,000 1,116,630 1.9285 74.61 73.08 74.61 72.70 74.61 15,133 73.789 0.52%
2005-11-22 0 1.940 1.940 1.950 1.900 1.950 759,000 1,464,600 1.9296 74.23 74.23 74.61 72.70 74.61 19,837 73.831 0.52%
2005-11-21 0 1.930 1.910 1.930 1.900 1.960 510,000 982,950 1.9274 73.84 73.08 73.84 72.70 74.99 13,329 73.743 1.58%
2005-11-18 0 1.900 1.870 1.900 1.850 1.930 912,000 1,714,590 1.8800 72.70 71.55 72.70 70.78 73.84 23,836 71.932 4.40%
2005-11-17 0 1.820 1.800 1.830 1.800 1.830 606,000 1,097,970 1.8118 69.64 68.87 70.02 68.87 70.02 15,838 69.323 0.55%
2005-11-16 0 1.810 1.800 1.810 1.740 1.830 2,623,000 4,715,790 1.7979 69.25 68.87 69.25 66.57 70.02 68,555 68.788 3.43%
2005-11-15 0 1.750 1.710 1.760 1.720 1.760 237,000 410,820 1.7334 66.96 65.43 67.34 65.81 67.34 6,194 66.323 0.00%
2005-11-14 0 1.750 1.700 1.760 1.640 1.750 39,000 64,950 1.6654 66.96 65.04 67.34 62.75 66.96 1,019 63.720 -1.69%
2005-11-11 0 1.780 1.720 1.780 1.720 1.780 18,000 31,320 1.7400 68.11 65.81 68.11 65.81 68.11 470 66.575 0.56%
2005-11-10 0 1.770 1.710 1.780 1.750 1.780 9,000 15,900 1.7667 67.72 65.43 68.11 66.96 68.11 235 67.595 0.00%
2005-11-09 0 1.770 1.740 1.770 1.750 1.770 105,000 184,050 1.7529 67.72 66.57 67.72 66.96 67.72 2,744 67.067 -1.12%
2005-11-08 0 1.790 1.760 1.800 1.730 1.790 281,000 498,800 1.7751 68.49 67.34 68.87 66.19 68.49 7,344 67.917 0.56%
2005-11-07 0 1.780 1.760 1.780 1.760 1.780 267,000 473,490 1.7734 68.11 67.34 68.11 67.34 68.11 6,978 67.851 -0.56%
2005-11-04 0 1.790 1.750 1.790 1.720 1.790 303,000 533,250 1.7599 68.49 66.96 68.49 65.81 68.49 7,919 67.336 2.29%
2005-11-03 0 1.750 1.710 1.750 1.710 1.750 228,000 394,260 1.7292 66.96 65.43 66.96 65.43 66.96 5,959 66.162 1.16%
2005-11-02 0 1.730 1.660 1.730 1.660 1.730 36,000 60,210 1.6725 66.19 63.51 66.19 63.51 66.19 941 63.992 1.17%
2005-11-01 0 1.710 1.660 1.750 1.710 1.790 24,000 42,000 1.7500 65.43 63.51 66.96 65.43 68.49 627 66.957 -4.47%
2005-10-31 0 1.790 1.730 1.810 1.690 1.800 708,000 1,245,540 1.7592 68.49 66.19 69.25 64.66 68.87 18,504 67.311 5.29%
2005-10-28 0 1.700 1.660 1.700 1.700 1.700 3,000 5,100 1.7000 65.04 63.51 65.04 65.04 65.04 78 65.044 -5.56%
2005-10-27 0 1.800 1.700 1.800 1.600 1.800 972,000 1,605,030 1.6513 68.87 65.04 68.87 61.22 68.87 25,404 63.179 4.05%
2005-10-26 0 1.730 1.650 1.730 - - 0 0 - 66.19 63.13 66.19 - - 0 - -0.57%
2005-10-25 0 1.740 1.740 1.780 1.600 1.770 402,000 691,110 1.7192 66.57 66.57 68.11 61.22 67.72 10,507 65.778 2.96%
2005-10-24 0 1.690 1.520 1.690 1.630 1.690 24,000 39,480 1.6450 64.66 58.16 64.66 62.37 64.66 627 62.940 -0.59%
2005-10-21 0 1.700 1.650 1.750 1.650 1.700 45,000 75,900 1.6867 65.04 63.13 66.96 63.13 65.04 1,176 64.534 0.00%
2005-10-20 0 1.700 1.630 1.700 1.650 1.720 18,000 29,910 1.6617 65.04 62.37 65.04 63.13 65.81 470 63.577 0.59%
2005-10-19 0 1.690 1.630 1.690 1.630 1.690 306,000 507,690 1.6591 64.66 62.37 64.66 62.37 64.66 7,998 63.480 -1.74%
2005-10-18 0 1.720 1.660 1.720 - - 0 0 - 65.81 63.51 65.81 - - 0 - -1.15%
2005-10-17 0 1.740 1.650 1.750 1.600 1.740 24,000 41,040 1.7100 66.57 63.13 66.96 61.22 66.57 627 65.427 -0.57%
2005-10-14 0 1.750 1.750 1.770 1.660 1.750 213,000 363,270 1.7055 66.96 66.96 67.72 63.51 66.96 5,567 65.254 -1.69%
2005-10-13 0 1.780 1.670 1.780 - - 0 0 - 68.11 63.90 68.11 - - 0 - 0.00%
2005-10-12 0 1.780 1.670 1.790 1.670 1.810 825,000 1,482,930 1.7975 68.11 63.90 68.49 63.90 69.25 21,562 68.774 -0.56%
2005-10-10 0 1.790 1.770 1.790 1.770 1.790 372,000 662,880 1.7819 68.49 67.72 68.49 67.72 68.49 9,723 68.179 0.56%
2005-10-07 0 1.780 1.770 1.780 1.760 1.780 402,000 711,870 1.7708 68.11 67.72 68.11 67.34 68.11 10,507 67.754 1.14%
2005-10-06 0 1.760 1.760 1.770 1.760 1.760 1,026,000 1,805,760 1.7600 67.34 67.34 67.72 67.34 67.34 26,816 67.340 0.00%
2005-10-05 0 1.760 1.760 1.770 1.760 1.780 276,000 489,720 1.7743 67.34 67.34 67.72 67.34 68.11 7,214 67.889 -1.68%
2005-10-04 0 1.790 1.780 1.790 1.780 1.800 882,000 1,579,140 1.7904 68.49 68.11 68.49 68.11 68.87 23,052 68.503 -0.56%
2005-10-03 0 1.800 1.790 1.810 1.720 1.800 861,000 1,530,030 1.7770 68.87 68.49 69.25 65.81 68.87 22,503 67.992 0.56%
2005-09-30 0 1.790 1.710 1.800 1.650 1.790 1,584,000 2,720,160 1.7173 68.49 65.43 68.87 63.13 68.49 41,400 65.705 4.07%
2005-09-29 0 1.720 1.700 1.720 1.630 1.720 1,173,000 1,986,570 1.6936 65.81 65.04 65.81 62.37 65.81 30,658 64.799 4.12%
2005-09-28 0 1.690 1.680 1.700 1.660 1.690 93,000 156,540 1.6832 63.21 62.83 63.58 62.09 63.21 2,487 62.954 -1.17%
2005-09-27 0 1.710 1.680 1.710 1.640 1.710 543,000 920,940 1.6960 63.96 62.83 63.96 61.34 63.96 14,518 63.433 4.27%
2005-09-26 0 1.640 1.640 1.670 1.630 1.690 126,000 208,770 1.6569 61.34 61.34 62.46 60.96 63.21 3,369 61.970 -2.96%
2005-09-23 0 1.690 1.650 1.690 1.600 1.700 606,000 1,002,330 1.6540 63.21 61.71 63.21 59.84 63.58 16,203 61.862 4.97%
2005-09-22 0 1.610 1.610 1.630 - - 0 0 - 60.22 60.22 60.96 - - 0 - 0.62%
2005-09-21 0 1.600 1.600 1.640 1.590 1.640 189,000 302,370 1.5998 59.84 59.84 61.34 59.47 61.34 5,053 59.836 -1.23%
2005-09-20 0 1.620 1.620 1.650 1.620 1.650 360,000 590,880 1.6413 60.59 60.59 61.71 60.59 61.71 9,625 61.387 0.62%
2005-09-16 0 1.610 1.610 1.640 1.610 1.640 39,000 63,870 1.6377 60.22 60.22 61.34 60.22 61.34 1,043 61.251 -2.42%
2005-09-15 0 1.650 1.650 1.660 1.650 1.670 81,000 133,950 1.6537 61.71 61.71 62.09 61.71 62.46 2,166 61.850 -0.60%
2005-09-14 0 1.660 1.630 1.680 1.630 1.710 129,000 212,280 1.6456 62.09 60.96 62.83 60.96 63.96 3,449 61.546 2.47%
2005-09-13 0 1.620 1.620 1.630 1.620 1.630 255,000 413,160 1.6202 60.59 60.59 60.96 60.59 60.96 6,818 60.598 -0.61%
2005-09-12 0 1.630 1.600 1.640 1.630 1.630 318,000 518,340 1.6300 60.96 59.84 61.34 60.96 60.96 8,502 60.964 0.00%
2005-09-09 0 1.630 1.630 1.650 1.630 1.640 171,000 279,030 1.6318 60.96 60.96 61.71 60.96 61.34 4,572 61.029 0.00%
2005-09-08 0 1.630 1.630 1.640 1.630 1.630 405,000 660,150 1.6300 60.96 60.96 61.34 60.96 60.96 10,829 60.964 0.00%
2005-09-07 0 1.630 1.630 1.640 1.620 1.640 474,000 772,470 1.6297 60.96 60.96 61.34 60.59 61.34 12,673 60.952 -1.21%
2005-09-06 0 1.650 1.650 1.660 1.650 1.670 834,000 1,384,080 1.6596 61.71 61.71 62.09 61.71 62.46 22,299 62.069 -0.60%
2005-09-05 0 1.660 1.660 1.680 1.660 1.700 405,000 679,290 1.6773 62.09 62.09 62.83 62.09 63.58 10,829 62.731 -1.78%
2005-09-02 0 1.690 1.680 1.700 1.680 1.700 2,048,000 3,460,060 1.6895 63.21 62.83 63.58 62.83 63.58 54,758 63.188 -1.17%
2005-09-01 0 1.710 1.710 1.720 1.670 1.720 3,054,000 5,185,890 1.6981 63.96 63.96 64.33 62.46 64.33 81,656 63.509 3.01%
2005-08-31 0 1.660 1.610 1.660 1.680 1.680 9,000 15,120 1.6800 62.09 60.22 62.09 62.83 62.83 241 62.834 -0.60%
2005-08-30 0 1.670 1.660 1.680 1.640 1.680 1,434,000 2,384,940 1.6631 62.46 62.09 62.83 61.34 62.83 38,341 62.203 3.09%
2005-08-29 0 1.620 1.590 1.620 1.500 1.680 303,000 489,510 1.6155 60.59 59.47 60.59 56.10 62.83 8,101 60.423 -1.22%
2005-08-26 0 1.640 1.560 1.640 1.560 1.660 72,000 118,080 1.6400 61.34 58.35 61.34 58.35 62.09 1,925 61.338 -0.61%
2005-08-25 0 1.650 1.620 1.650 1.610 1.650 522,000 851,100 1.6305 61.71 60.59 61.71 60.22 61.71 13,957 60.981 1.23%
2005-08-24 0 1.630 1.620 1.630 1.620 1.630 483,000 785,940 1.6272 60.96 60.59 60.96 60.59 60.96 12,914 60.859 1.87%
2005-08-23 0 1.600 1.600 1.630 1.600 1.640 498,000 799,950 1.6063 59.84 59.84 60.96 59.84 61.34 13,315 60.078 -0.62%
2005-08-22 0 1.610 1.610 1.620 1.600 1.610 33,000 53,100 1.6091 60.22 60.22 60.59 59.84 60.22 882 60.182 0.00%
2005-08-19 0 1.610 1.610 1.620 1.610 1.650 281,000 453,150 1.6126 60.22 60.22 60.59 60.22 61.71 7,513 60.314 0.62%
2005-08-18 0 1.600 1.600 1.620 1.600 1.630 299,000 480,950 1.6085 59.84 59.84 60.59 59.84 60.96 7,994 60.160 0.00%
2005-08-17 0 1.600 1.600 1.620 1.590 1.610 630,000 1,009,230 1.6020 59.84 59.84 60.59 59.47 60.22 16,844 59.915 1.91%
2005-08-16 0 1.570 1.600 1.610 1.510 1.620 342,000 543,660 1.5896 58.72 59.84 60.22 56.48 60.59 9,144 59.454 -1.87%
2005-08-15 0 1.600 1.600 1.610 1.590 1.610 237,000 378,750 1.5981 59.84 59.84 60.22 59.47 60.22 6,337 59.771 0.63%
2005-08-12 0 1.590 1.590 1.610 1.590 1.600 354,000 566,340 1.5998 59.47 59.47 60.22 59.47 59.84 9,465 59.835 -1.24%
2005-08-11 0 1.610 1.590 1.620 1.580 1.610 231,000 371,220 1.6070 60.22 59.47 60.59 59.09 60.22 6,176 60.104 0.00%
2005-08-10 0 1.610 1.570 1.610 1.600 1.610 417,000 669,450 1.6054 60.22 58.72 60.22 59.84 60.22 11,149 60.043 0.62%
2005-08-09 0 1.600 1.590 1.610 1.590 1.610 129,000 205,740 1.5949 59.84 59.47 60.22 59.47 60.22 3,449 59.650 -0.62%
2005-08-08 0 1.610 1.540 1.620 1.590 1.610 227,000 363,720 1.6023 60.22 57.60 60.59 59.47 60.22 6,069 59.927 0.62%
2005-08-05 0 1.600 1.570 1.610 1.520 1.600 1,113,000 1,770,930 1.5911 59.84 58.72 60.22 56.85 59.84 29,759 59.510 0.63%
2005-08-04 0 1.590 1.590 1.610 1.560 1.620 273,000 433,050 1.5863 59.47 59.47 60.22 58.35 60.59 7,299 59.328 -2.45%
2005-08-03 0 1.630 1.620 1.640 1.600 1.630 569,000 920,400 1.6176 60.96 60.59 61.34 59.84 60.96 15,214 60.499 1.87%
2005-08-02 0 1.600 1.590 1.610 1.560 1.600 1,059,000 1,681,680 1.5880 59.84 59.47 60.22 58.35 59.84 28,315 59.392 2.56%
2005-08-01 0 1.560 1.560 1.570 1.550 1.570 150,000 234,030 1.5602 58.35 58.35 58.72 57.97 58.72 4,011 58.353 0.00%
2005-07-29 0 1.560 1.550 1.570 1.550 1.580 342,000 540,240 1.5796 58.35 57.97 58.72 57.97 59.09 9,144 59.080 -1.89%
2005-07-28 0 1.590 1.570 1.600 1.580 1.600 600,000 953,010 1.5884 59.47 58.72 59.84 59.09 59.84 16,042 59.406 1.92%
2005-07-27 0 1.560 1.560 1.570 1.550 1.590 405,000 634,770 1.5673 58.35 58.35 58.72 57.97 59.47 10,829 58.620 1.96%
2005-07-26 0 1.530 1.530 1.540 1.510 1.530 246,000 375,510 1.5265 57.22 57.22 57.60 56.48 57.22 6,577 57.091 2.00%
2005-07-25 0 1.500 1.490 1.540 1.470 1.500 192,000 284,790 1.4833 56.10 55.73 57.60 54.98 56.10 5,134 55.476 2.74%
2005-07-22 0 1.460 1.460 1.480 1.460 1.470 15,000 21,930 1.4620 54.61 54.61 55.35 54.61 54.98 401 54.680 0.00%
2005-07-21 0 1.460 1.460 1.470 1.460 1.480 54,000 79,350 1.4694 54.61 54.61 54.98 54.61 55.35 1,444 54.959 -1.35%
2005-07-20 0 1.480 1.450 1.480 1.450 1.480 240,000 350,400 1.4600 55.35 54.23 55.35 54.23 55.35 6,417 54.605 1.37%
2005-07-19 0 1.460 1.460 1.480 1.450 1.470 282,000 414,240 1.4689 54.61 54.61 55.35 54.23 54.98 7,540 54.940 -0.68%
2005-07-18 0 1.470 1.460 1.470 1.440 1.470 294,000 428,130 1.4562 54.98 54.61 54.98 53.86 54.98 7,861 54.464 0.68%
2005-07-15 0 1.460 1.460 1.470 1.460 1.480 135,000 198,300 1.4689 54.61 54.61 54.98 54.61 55.35 3,610 54.938 0.00%
2005-07-14 0 1.460 1.460 1.480 1.450 1.480 327,000 477,270 1.4595 54.61 54.61 55.35 54.23 55.35 8,743 54.588 1.39%
2005-07-13 0 1.440 1.430 1.450 1.430 1.450 291,000 418,500 1.4381 53.86 53.48 54.23 53.48 54.23 7,781 53.788 0.70%
2005-07-12 0 1.430 1.430 1.450 1.420 1.450 207,000 295,470 1.4274 53.48 53.48 54.23 53.11 54.23 5,535 53.386 -0.69%
2005-07-11 0 1.440 1.430 1.450 1.430 1.440 264,000 378,330 1.4331 53.86 53.48 54.23 53.48 53.86 7,059 53.598 0.70%
2005-07-08 0 1.430 1.420 1.430 1.430 1.450 132,000 190,740 1.4450 53.48 53.11 53.48 53.48 54.23 3,529 54.044 -0.69%
2005-07-07 0 1.440 1.430 1.450 1.430 1.460 234,000 338,340 1.4459 53.86 53.48 54.23 53.48 54.61 6,257 54.078 -1.37%
2005-07-06 0 1.460 1.460 1.470 1.460 1.470 198,000 289,380 1.4615 54.61 54.61 54.98 54.61 54.98 5,294 54.662 -0.68%
2005-07-05 0 1.470 1.440 1.470 1.460 1.470 27,000 39,600 1.4667 54.98 53.86 54.98 54.61 54.98 722 54.855 2.80%
2005-07-04 0 1.430 1.430 1.480 1.420 1.470 138,000 198,660 1.4396 53.48 53.48 55.35 53.11 54.98 3,690 53.841 -2.72%
2005-06-30 0 1.470 1.430 1.480 1.430 1.470 23,500 33,570 1.4285 54.98 53.48 55.35 53.48 54.98 628 53.428 3.52%
2005-06-29 0 1.420 1.420 1.460 1.420 1.430 12,000 17,130 1.4275 53.11 53.11 54.61 53.11 53.48 321 53.390 -2.74%
2005-06-28 0 1.460 1.420 1.460 1.420 1.460 945,000 1,351,980 1.4307 54.61 53.11 54.61 53.11 54.61 25,267 53.508 0.00%
2005-06-27 0 1.460 1.430 1.460 1.420 1.490 348,000 497,700 1.4302 54.61 53.48 54.61 53.11 55.73 9,305 53.490 0.69%
2005-06-24 0 1.450 1.450 1.470 1.450 1.480 93,000 136,530 1.4681 54.23 54.23 54.98 54.23 55.35 2,487 54.907 -2.03%
2005-06-23 0 1.480 1.470 1.480 1.450 1.500 114,000 167,520 1.4695 55.35 54.98 55.35 54.23 56.10 3,048 54.960 2.07%
2005-06-22 0 1.450 1.450 1.480 1.450 1.470 69,000 100,530 1.4570 54.23 54.23 55.35 54.23 54.98 1,845 54.492 -0.68%
2005-06-21 0 1.460 1.450 1.460 1.450 1.470 60,000 87,210 1.4535 54.61 54.23 54.61 54.23 54.98 1,604 54.362 0.00%
2005-06-20 0 1.460 1.450 1.460 1.430 1.460 102,000 147,900 1.4500 54.61 54.23 54.61 53.48 54.61 2,727 54.231 1.39%
2005-06-17 0 1.440 1.440 1.500 1.400 1.440 92,000 130,390 1.4173 53.86 53.86 56.10 52.36 53.86 2,460 53.008 0.70%
2005-06-16 0 1.430 1.430 1.500 - - 0 0 - 53.48 53.48 56.10 - - 0 - 0.70%
2005-06-15 0 1.420 1.420 1.490 1.420 1.450 9,000 12,960 1.4400 53.11 53.11 55.73 53.11 54.23 241 53.857 -2.07%
2005-06-14 0 1.450 1.420 1.470 1.450 1.470 108,000 157,680 1.4600 54.23 53.11 54.98 54.23 54.98 2,888 54.605 -0.68%
2005-06-13 0 1.460 1.460 1.490 1.450 1.490 231,000 340,140 1.4725 54.61 54.61 55.73 54.23 55.73 6,176 55.072 -2.67%
2005-06-10 0 1.500 1.460 1.510 1.460 1.500 300,000 447,180 1.4906 56.10 54.61 56.48 54.61 56.10 8,021 55.750 3.45%
2005-06-09 0 1.450 1.450 1.460 1.450 1.470 129,000 189,000 1.4651 54.23 54.23 54.61 54.23 54.98 3,449 54.797 -1.36%
2005-06-08 0 1.470 1.450 1.470 1.470 1.490 132,000 194,280 1.4718 54.98 54.23 54.98 54.98 55.73 3,529 55.047 0.68%
2005-06-07 0 1.460 1.460 1.480 1.450 1.460 9,000 13,110 1.4567 54.61 54.61 55.35 54.23 54.61 241 54.481 0.69%
2005-06-06 0 1.450 1.440 1.450 1.450 1.470 102,000 147,960 1.4506 54.23 53.86 54.23 54.23 54.98 2,727 54.253 -1.36%
2005-06-03 0 1.470 1.430 1.480 1.470 1.480 54,000 79,470 1.4717 54.98 53.48 55.35 54.98 55.35 1,444 55.042 -0.68%
2005-06-02 0 1.480 1.480 1.500 1.480 1.490 9,000 13,350 1.4833 55.35 55.35 56.10 55.35 55.73 241 55.478 0.00%
2005-06-01 0 1.480 1.470 1.490 1.480 1.480 87,000 128,760 1.4800 55.35 54.98 55.73 55.35 55.35 2,326 55.353 -0.67%
2005-05-31 0 1.490 1.490 1.500 1.460 1.500 390,000 579,930 1.4870 55.73 55.73 56.10 54.61 56.10 10,428 55.615 1.36%
2005-05-30 0 1.470 1.450 1.470 1.470 1.490 198,000 292,020 1.4748 54.98 54.23 54.98 54.98 55.73 5,294 55.161 -0.68%
2005-05-27 0 1.480 1.470 1.490 - - 0 0 - 55.35 54.98 55.73 - - 0 - 0.00%
2005-05-26 0 1.480 1.460 1.480 - - 0 0 - 55.35 54.61 55.35 - - 0 - 0.00%
2005-05-25 0 1.480 1.480 1.490 1.420 1.450 30,000 43,050 1.4350 55.35 55.35 55.73 53.11 54.23 802 53.670 -0.67%
2005-05-24 0 1.490 1.410 1.490 - - 12,000 17,760 1.4800 55.73 52.74 55.73 - - 321 55.353 0.00%
2005-05-23 0 1.490 1.490 1.500 1.470 1.490 27,000 40,110 1.4856 55.73 55.73 56.10 54.98 55.73 722 55.561 2.76%
2005-05-20 0 1.450 1.450 1.490 1.440 1.450 105,000 151,230 1.4403 54.23 54.23 55.73 53.86 54.23 2,807 53.868 1.40%
2005-05-19 0 1.430 1.430 1.460 1.400 1.430 51,000 71,850 1.4088 53.48 53.48 54.61 52.36 53.48 1,364 52.691 0.00%
2005-05-18 0 1.430 1.430 1.450 1.410 1.450 151,000 214,310 1.4193 53.48 53.48 54.23 52.74 54.23 4,037 53.082 -2.05%
2005-05-17 0 1.460 1.430 1.460 1.460 1.490 87,000 128,010 1.4714 54.61 53.48 54.61 54.61 55.73 2,326 55.031 -0.68%
2005-05-13 0 1.470 1.460 1.470 1.470 1.490 75,000 110,850 1.4780 54.98 54.61 54.98 54.98 55.73 2,005 55.279 -0.68%
2005-05-12 0 1.480 1.480 1.500 1.480 1.500 57,000 85,020 1.4916 55.35 55.35 56.10 55.35 56.10 1,524 55.786 -1.33%
2005-05-11 0 1.500 1.460 1.500 1.460 1.500 306,000 449,760 1.4698 56.10 54.61 56.10 54.61 56.10 8,182 54.972 1.35%
2005-05-10 0 1.480 1.470 1.490 1.460 1.490 213,000 313,080 1.4699 55.35 54.98 55.73 54.61 55.73 5,695 54.974 -1.33%
2005-05-09 0 1.500 1.490 1.500 1.480 1.510 180,000 269,280 1.4960 56.10 55.73 56.10 55.35 56.48 4,813 55.952 0.00%
2005-05-06 0 1.500 1.490 1.510 1.490 1.500 126,000 188,700 1.4976 56.10 55.73 56.48 55.73 56.10 3,369 56.012 0.00%
2005-05-05 0 1.500 1.460 1.500 - - 0 0 - 56.10 54.61 56.10 - - 0 - 0.00%
2005-05-04 0 1.500 1.470 1.500 1.480 1.500 99,000 146,640 1.4812 56.10 54.98 56.10 55.35 56.10 2,647 55.399 -0.66%
2005-05-03 0 1.510 1.500 1.520 1.510 1.540 93,000 141,720 1.5239 56.48 56.10 56.85 56.48 57.60 2,487 56.994 -1.95%
2005-04-29 0 1.540 1.510 1.540 1.470 1.550 1,793,000 2,747,290 1.5322 57.60 56.48 57.60 54.98 57.97 47,940 57.307 5.48%
2005-04-28 0 1.460 1.450 1.460 1.450 1.460 483,000 705,060 1.4598 54.61 54.23 54.61 54.23 54.61 12,914 54.596 -1.35%
2005-04-27 0 1.480 1.480 1.500 1.440 1.480 126,000 184,740 1.4662 55.35 55.35 56.10 53.86 55.35 3,369 54.837 2.78%
2005-04-26 0 1.440 1.440 1.450 1.400 1.480 189,000 270,420 1.4308 53.86 53.86 54.23 52.36 55.35 5,053 53.513 -2.70%
2005-04-25 0 1.480 1.460 1.480 1.460 1.520 368,000 548,030 1.4892 55.35 54.61 55.35 54.61 56.85 9,839 55.698 -2.63%
2005-04-22 0 1.520 1.500 1.520 1.520 1.530 141,000 214,650 1.5223 56.85 56.10 56.85 56.85 57.22 3,770 56.937 1.33%
2005-04-21 0 1.500 1.500 1.540 1.500 1.550 278,000 421,150 1.5149 56.10 56.10 57.60 56.10 57.97 7,433 56.660 -3.85%
2005-04-20 0 1.560 1.550 1.580 1.550 1.580 150,000 234,840 1.5656 58.35 57.97 59.09 57.97 59.09 4,011 58.555 0.00%
2005-04-19 0 1.560 1.560 1.590 1.550 1.560 45,000 69,960 1.5547 58.35 58.35 59.47 57.97 58.35 1,203 58.146 -1.27%
2005-04-18 0 1.580 1.580 1.590 1.580 1.600 15,000 23,820 1.5880 59.09 59.09 59.47 59.09 59.84 401 59.393 -1.25%
2005-04-15 0 1.600 1.580 1.600 1.600 1.600 15,000 24,000 1.6000 59.84 59.09 59.84 59.84 59.84 401 59.842 -1.84%
2005-04-14 0 1.630 1.610 1.630 1.600 1.630 99,000 160,710 1.6233 60.96 60.22 60.96 59.84 60.96 2,647 60.714 2.52%
2005-04-13 0 1.590 1.590 1.610 1.570 1.600 109,000 173,720 1.5938 59.47 59.47 60.22 58.72 59.84 2,914 59.608 1.27%
2005-04-12 0 1.570 1.570 1.590 1.570 1.610 258,000 408,510 1.5834 58.72 58.72 59.47 58.72 60.22 6,898 59.220 -2.48%
2005-04-11 0 1.610 1.590 1.610 1.600 1.620 126,000 202,170 1.6045 60.22 59.47 60.22 59.84 60.59 3,369 60.011 0.62%
2005-04-08 0 1.600 1.590 1.600 1.590 1.610 255,000 408,240 1.6009 59.84 59.47 59.84 59.47 60.22 6,818 59.877 -0.62%
2005-04-07 0 1.610 1.600 1.610 1.600 1.640 114,725 185,209 1.6144 60.22 59.84 60.22 59.84 61.34 3,067 60.379 -1.23%
2005-04-06 0 1.630 1.610 1.630 1.600 1.660 504,000 818,580 1.6242 60.96 60.22 60.96 59.84 62.09 13,476 60.745 -1.81%
2005-04-04 0 1.660 1.660 1.680 1.660 1.680 20,000 33,420 1.6710 62.09 62.09 62.83 62.09 62.83 535 62.497 0.00%
2005-04-01 0 1.660 1.660 1.670 1.630 1.650 1,229,000 2,011,580 1.6368 62.09 62.09 62.46 60.96 61.71 32,860 61.216 1.22%
2005-03-31 0 1.640 1.610 1.660 1.580 1.640 2,794,000 4,499,340 1.6104 61.34 60.22 62.09 59.09 61.34 74,704 60.229 3.80%
2005-03-30 0 1.580 1.580 1.590 1.580 1.640 1,201,000 1,932,920 1.6094 59.09 59.09 59.47 59.09 61.34 32,111 60.194 -2.47%
2005-03-29 0 1.620 1.620 1.630 1.610 1.650 288,000 468,180 1.6256 60.59 60.59 60.96 60.22 61.71 7,700 60.800 -1.82%
2005-03-24 0 1.650 1.640 1.650 1.650 1.660 213,000 352,110 1.6531 61.71 61.34 61.71 61.71 62.09 5,695 61.827 -1.79%
2005-03-23 0 1.680 1.660 1.680 1.660 1.700 291,000 485,040 1.6668 62.83 62.09 62.83 62.09 63.58 7,781 62.340 0.00%
2005-03-22 0 1.680 1.680 1.690 1.660 1.680 204,010 340,997 1.6715 62.83 62.83 63.21 62.09 62.83 5,455 62.515 -0.59%
2005-03-21 0 1.690 1.680 1.700 1.690 1.710 132,000 223,590 1.6939 63.21 62.83 63.58 63.21 63.96 3,529 63.352 -0.59%
2005-03-18 0 1.700 1.690 1.700 1.680 1.700 258,000 435,540 1.6881 63.58 63.21 63.58 62.83 63.58 6,898 63.138 0.59%
2005-03-17 0 1.690 1.680 1.700 1.690 1.700 24,000 40,590 1.6913 63.21 62.83 63.58 63.21 63.58 642 63.254 -0.59%
2005-03-16 0 1.700 1.680 1.700 1.680 1.710 249,000 421,920 1.6945 63.58 62.83 63.58 62.83 63.96 6,658 63.374 0.00%
2005-03-15 0 1.700 1.700 1.710 1.680 1.700 333,000 564,600 1.6955 63.58 63.58 63.96 62.83 63.58 8,904 63.413 0.59%
2005-03-14 0 1.690 1.690 1.720 1.690 1.720 447,000 762,360 1.7055 63.21 63.21 64.33 63.21 64.33 11,952 63.787 -1.17%
2005-03-11 0 1.710 1.710 1.720 1.700 1.720 630,000 1,077,870 1.7109 63.96 63.96 64.33 63.58 64.33 16,844 63.989 -0.58%
2005-03-10 0 1.720 1.710 1.730 1.700 1.750 447,000 766,200 1.7141 64.33 63.96 64.70 63.58 65.45 11,952 64.109 -1.71%
2005-03-09 0 1.750 1.740 1.750 1.710 1.750 915,000 1,584,210 1.7314 65.45 65.08 65.45 63.96 65.45 24,465 64.755 2.94%
2005-03-08 0 1.700 1.690 1.700 1.700 1.710 390,000 663,720 1.7018 63.58 63.21 63.58 63.58 63.96 10,428 63.651 0.00%
2005-03-07 0 1.700 1.690 1.700 1.680 1.700 693,000 1,170,830 1.6895 63.58 63.21 63.58 62.83 63.58 18,529 63.189 3.03%
2005-03-04 0 1.650 1.640 1.650 1.650 1.670 829,000 1,379,300 1.6638 61.71 61.34 61.71 61.71 62.46 22,165 62.228 0.00%
2005-03-03 0 1.650 1.640 1.660 1.640 1.670 620,000 1,023,290 1.6505 61.71 61.34 62.09 61.34 62.46 16,577 61.729 0.61%
2005-03-02 0 1.640 1.630 1.650 1.620 1.640 582,000 952,830 1.6372 61.34 60.96 61.71 60.59 61.34 15,561 61.232 0.00%
2005-03-01 0 1.640 1.640 1.650 1.630 1.650 561,000 920,220 1.6403 61.34 61.34 61.71 60.96 61.71 15,000 61.350 -0.61%
2005-02-28 0 1.650 1.650 1.660 1.640 1.670 471,000 779,610 1.6552 61.71 61.71 62.09 61.34 62.46 12,593 61.907 1.23%
2005-02-25 0 1.630 1.630 1.650 1.630 1.660 1,167,000 1,926,870 1.6511 60.96 60.96 61.71 60.96 62.09 31,202 61.754 -1.21%
2005-02-24 0 1.650 1.650 1.660 1.650 1.660 393,000 648,330 1.6497 61.71 61.71 62.09 61.71 62.09 10,508 61.700 -0.60%
2005-02-23 0 1.660 1.640 1.660 1.640 1.670 312,000 516,210 1.6545 62.09 61.34 62.09 61.34 62.46 8,342 61.881 -0.60%
2005-02-22 0 1.670 1.660 1.670 1.660 1.670 162,000 269,040 1.6607 62.46 62.09 62.46 62.09 62.46 4,331 62.113 1.21%
2005-02-21 0 1.650 1.650 1.660 1.650 1.670 270,000 448,560 1.6613 61.71 61.71 62.09 61.71 62.46 7,219 62.135 -0.60%
2005-02-18 0 1.660 1.660 1.680 1.660 1.700 213,000 357,600 1.6789 62.09 62.09 62.83 62.09 63.58 5,695 62.791 -1.78%
2005-02-17 0 1.690 1.680 1.700 1.680 1.690 186,000 314,280 1.6897 63.21 62.83 63.58 62.83 63.21 4,973 63.196 0.00%
2005-02-16 0 1.690 1.690 1.700 1.690 1.700 355,000 600,490 1.6915 63.21 63.21 63.58 63.21 63.58 9,492 63.264 0.00%
2005-02-15 0 1.690 1.690 1.700 1.690 1.700 120,000 202,890 1.6908 63.21 63.21 63.58 63.21 63.58 3,208 63.236 0.00%
2005-02-14 0 1.690 1.690 1.700 1.690 1.720 540,000 917,190 1.6985 63.21 63.21 63.58 63.21 64.33 14,438 63.526 -0.59%
2005-02-08 0 1.700 1.700 1.710 1.690 1.700 567,000 963,690 1.6996 63.58 63.58 63.96 63.21 63.58 15,160 63.568 0.59%
2005-02-07 0 1.690 1.680 1.690 1.680 1.700 789,000 1,333,380 1.6900 63.21 62.83 63.21 62.83 63.58 21,096 63.206 -0.59%
2005-02-04 0 1.700 1.700 1.710 1.700 1.720 444,000 759,840 1.7114 63.58 63.58 63.96 63.58 64.33 11,871 64.006 -0.58%
2005-02-03 0 1.710 1.710 1.720 1.700 1.730 632,000 1,088,750 1.7227 63.96 63.96 64.33 63.58 64.70 16,898 64.431 0.59%
2005-02-02 0 1.700 1.690 1.710 1.680 1.700 207,000 348,690 1.6845 63.58 63.21 63.96 62.83 63.58 5,535 63.002 1.19%
2005-02-01 0 1.680 1.680 1.690 1.680 1.730 417,000 704,220 1.6888 62.83 62.83 63.21 62.83 64.70 11,149 63.162 -0.12%
2005-01-31 0 1.710 1.710 1.720 1.710 1.720 1,050,000 1,801,260 1.7155 62.91 62.91 63.28 62.91 63.28 28,541 63.110 0.00%
2005-01-28 0 1.710 1.710 1.720 1.710 1.730 1,107,000 1,895,250 1.7121 62.91 62.91 63.28 62.91 63.64 30,091 62.984 0.00%
2005-01-27 0 1.710 1.710 1.720 1.710 1.750 960,000 1,661,370 1.7306 62.91 62.91 63.28 62.91 64.38 26,095 63.666 0.00%
2005-01-26 0 1.710 1.700 1.720 1.700 1.730 2,218,000 3,803,970 1.7150 62.91 62.54 63.28 62.54 63.64 60,291 63.094 1.79%
2005-01-25 0 1.680 1.670 1.690 1.640 1.690 2,238,000 3,739,620 1.6710 61.80 61.44 62.17 60.33 62.17 60,834 61.472 3.07%
2005-01-24 0 1.630 1.620 1.640 1.630 1.650 1,245,000 2,038,200 1.6371 59.97 59.60 60.33 59.97 60.70 33,842 60.227 0.62%
2005-01-21 0 1.620 1.610 1.630 1.570 1.630 1,379,000 2,208,200 1.6013 59.60 59.23 59.97 57.76 59.97 37,485 58.910 3.85%
2005-01-20 0 1.560 1.550 1.580 1.550 1.690 6,876,000 10,957,410 1.5936 57.39 57.02 58.13 57.02 62.17 186,906 58.625 -8.77%
2005-01-19 0 1.710 1.710 1.720 1.670 1.720 4,600,380 7,793,893 1.6942 62.91 62.91 63.28 61.44 63.28 125,049 62.327 4.27%
2005-01-18 0 1.640 1.620 1.640 1.630 1.650 912,000 1,492,920 1.6370 60.33 59.60 60.33 59.97 60.70 24,790 60.222 0.61%
2005-01-17 0 1.630 1.620 1.630 1.600 1.630 291,000 469,200 1.6124 59.97 59.60 59.97 58.86 59.97 7,910 59.317 1.87%
2005-01-14 0 1.600 1.590 1.600 1.590 1.620 132,000 212,160 1.6073 58.86 58.49 58.86 58.49 59.60 3,588 59.129 -1.23%
2005-01-13 0 1.620 1.610 1.630 1.610 1.640 1,387,620 2,248,493 1.6204 59.60 59.23 59.97 59.23 60.33 37,719 59.612 0.62%
2005-01-12 0 1.610 1.590 1.610 1.590 1.650 1,365,000 2,227,590 1.6319 59.23 58.49 59.23 58.49 60.70 37,104 60.036 -0.62%
2005-01-11 0 1.620 1.620 1.630 1.580 1.650 546,000 887,100 1.6247 59.60 59.60 59.97 58.13 60.70 14,842 59.771 2.53%
2005-01-10 0 1.580 1.580 1.600 1.560 1.580 348,000 547,050 1.5720 58.13 58.13 58.86 57.39 58.13 9,459 57.831 0.00%
2005-01-07 0 1.580 1.580 1.590 1.570 1.620 5,535,000 8,804,520 1.5907 58.13 58.13 58.49 57.76 59.60 150,454 58.519 -1.25%
2005-01-06 0 1.600 1.590 1.620 1.590 1.630 186,000 297,000 1.5968 58.86 58.49 59.60 58.49 59.97 5,056 58.743 0.63%
2005-01-05 0 1.590 1.580 1.600 1.580 1.630 588,000 936,150 1.5921 58.49 58.13 58.86 58.13 59.97 15,983 58.571 -2.45%
2005-01-04 0 1.630 1.630 1.640 1.620 1.660 1,119,000 1,836,960 1.6416 59.97 59.97 60.33 59.60 61.07 30,417 60.392 0.62%
2005-01-03 0 1.620 1.610 1.620 1.610 1.640 351,000 571,620 1.6285 59.60 59.23 59.60 59.23 60.33 9,541 59.912 -1.22%
2004-12-31 0 1.640 1.610 1.650 1.590 1.650 522,000 845,790 1.6203 60.33 59.23 60.70 58.49 60.70 14,189 59.608 3.14%
2004-12-30 0 1.590 1.580 1.600 1.590 1.620 600,000 965,970 1.6100 58.49 58.13 58.86 58.49 59.60 16,309 59.228 -0.62%
2004-12-29 0 1.600 1.600 1.610 1.600 1.630 2,034,000 3,279,780 1.6125 58.86 58.86 59.23 58.86 59.97 55,289 59.321 0.63%
2004-12-28 0 1.590 1.580 1.600 1.570 1.600 957,000 1,520,760 1.5891 58.49 58.13 58.86 57.76 58.86 26,014 58.460 0.00%
2004-12-24 0 1.590 1.580 1.590 1.590 1.590 345,000 548,550 1.5900 58.49 58.13 58.49 58.49 58.49 9,378 58.494 -0.62%
2004-12-23 0 1.600 1.590 1.600 1.590 1.600 441,000 701,670 1.5911 58.86 58.49 58.86 58.49 58.86 11,987 58.534 0.63%
2004-12-22 0 1.590 1.590 1.600 1.580 1.600 114,000 181,050 1.5882 58.49 58.49 58.86 58.13 58.86 3,099 58.426 -1.24%
2004-12-21 0 1.610 1.570 1.610 1.570 1.610 1,059,000 1,689,630 1.5955 59.23 57.76 59.23 57.76 59.23 28,786 58.696 2.55%
2004-12-20 0 1.570 1.570 1.580 1.550 1.590 354,000 552,510 1.5608 57.76 57.76 58.13 57.02 58.49 9,623 57.418 -1.26%
2004-12-17 0 1.590 1.580 1.590 1.590 1.600 252,000 400,710 1.5901 58.49 58.13 58.49 58.49 58.86 6,850 58.498 0.00%
2004-12-16 0 1.590 1.590 1.600 1.580 1.610 972,000 1,547,640 1.5922 58.49 58.49 58.86 58.13 59.23 26,421 58.576 -0.62%
2004-12-15 0 1.600 1.590 1.600 1.580 1.610 318,000 507,540 1.5960 58.86 58.49 58.86 58.13 59.23 8,644 58.716 0.63%
2004-12-14 0 1.590 1.560 1.610 1.550 1.600 276,000 432,780 1.5680 58.49 57.39 59.23 57.02 58.86 7,502 57.686 3.92%
2004-12-13 0 1.530 1.520 1.530 1.530 1.580 369,000 577,950 1.5663 56.29 55.92 56.29 56.29 58.13 10,030 57.620 -3.77%
2004-12-10 0 1.590 1.580 1.590 1.580 1.620 1,032,000 1,646,610 1.5956 58.49 58.13 58.49 58.13 59.60 28,052 58.698 -0.62%
2004-12-09 0 1.600 1.590 1.600 1.590 1.610 1,362,000 2,181,780 1.6019 58.86 58.49 58.86 58.49 59.23 37,022 58.931 0.00%
2004-12-08 0 1.600 1.590 1.600 1.590 1.610 1,608,000 2,571,900 1.5994 58.86 58.49 58.86 58.49 59.23 43,709 58.841 -0.62%
2004-12-07 0 1.610 1.600 1.620 1.580 1.620 1,428,000 2,293,350 1.6060 59.23 58.86 59.60 58.13 59.60 38,816 59.082 2.55%
2004-12-06 0 1.570 1.570 1.580 1.560 1.590 312,000 490,440 1.5719 57.76 57.76 58.13 57.39 58.49 8,481 57.829 -1.26%
2004-12-03 0 1.590 1.580 1.590 1.560 1.600 528,000 835,350 1.5821 58.49 58.13 58.49 57.39 58.86 14,352 58.203 -0.62%
2004-12-02 0 1.600 1.580 1.600 1.580 1.630 1,872,000 3,021,720 1.6142 58.86 58.13 58.86 58.13 59.97 50,885 59.383 1.27%
2004-12-01 0 1.580 1.570 1.580 1.570 1.600 1,392,000 2,200,290 1.5807 58.13 57.76 58.13 57.76 58.86 37,838 58.150 -2.47%
2004-11-30 0 1.620 1.610 1.620 1.600 1.640 2,213,000 3,586,850 1.6208 59.60 59.23 59.60 58.86 60.33 60,155 59.627 0.62%
2004-11-29 0 1.610 1.590 1.600 1.550 1.630 5,483,000 8,877,610 1.6191 59.23 58.49 58.86 57.02 59.97 149,041 59.565 3.87%
2004-11-26 0 1.550 1.540 1.550 1.510 1.670 54,981,000 80,526,960 1.4646 57.02 56.65 57.02 55.55 61.44 1,494,514 53.882 2.65%
2004-11-25 1 - - - - - 0 0 - 55.55 - - - - 0 - 0.00%
2004-11-24 0 1.510 1.500 1.510 1.490 1.510 908,000 1,363,880 1.5021 55.55 55.18 55.55 54.81 55.55 24,682 55.259 1.34%
2004-11-23 0 1.490 1.480 1.490 1.490 1.520 879,000 1,322,100 1.5041 54.81 54.45 54.81 54.81 55.92 23,893 55.333 0.68%
2004-11-22 0 1.480 1.470 1.480 1.450 1.520 2,145,000 3,190,560 1.4874 54.45 54.08 54.45 53.34 55.92 58,306 54.721 4.23%
2004-11-19 0 1.420 1.420 1.550 1.420 1.630 1,941,000 3,004,830 1.5481 52.24 52.24 57.02 52.24 59.97 52,761 56.952 -13.41%
2004-11-18 0 1.640 1.620 1.640 1.620 1.640 484,000 789,680 1.6316 60.33 59.60 60.33 59.60 60.33 13,156 60.023 0.00%
2004-11-17 0 1.640 1.630 1.640 1.630 1.650 318,000 521,070 1.6386 60.33 59.97 60.33 59.97 60.70 8,644 60.281 -0.61%
2004-11-16 0 1.650 1.640 1.650 1.630 1.650 336,000 551,370 1.6410 60.70 60.33 60.70 59.97 60.70 9,133 60.369 1.23%
2004-11-15 0 1.630 1.620 1.630 1.610 1.650 1,899,000 3,086,730 1.6255 59.97 59.60 59.97 59.23 60.70 51,619 59.798 1.24%
2004-11-12 0 1.610 1.610 1.620 1.600 1.620 714,000 1,147,320 1.6069 59.23 59.23 59.60 58.86 59.60 19,408 59.115 0.62%
2004-11-11 0 1.600 1.600 1.610 1.600 1.610 228,000 365,100 1.6013 58.86 58.86 59.23 58.86 59.23 6,198 58.910 0.00%
2004-11-10 0 1.600 1.590 1.600 1.590 1.600 378,000 602,070 1.5928 58.86 58.49 58.86 58.49 58.86 10,275 58.596 0.63%
2004-11-09 0 1.590 1.590 1.600 1.590 1.600 93,000 148,020 1.5916 58.49 58.49 58.86 58.49 58.86 2,528 58.553 0.00%
2004-11-08 0 1.590 1.580 1.590 1.580 1.610 291,000 462,180 1.5882 58.49 58.13 58.49 58.13 59.23 7,910 58.429 0.00%
2004-11-05 0 1.590 1.580 1.590 1.570 1.600 186,000 294,150 1.5815 58.49 58.13 58.49 57.76 58.86 5,056 58.179 0.00%
2004-11-04 0 1.590 1.560 1.590 1.560 1.590 144,000 225,810 1.5681 58.49 57.39 58.49 57.39 58.49 3,914 57.689 0.00%
2004-11-03 0 1.590 1.580 1.590 1.570 1.600 465,000 735,150 1.5810 58.49 58.13 58.49 57.76 58.86 12,640 58.161 0.63%
2004-11-02 0 1.580 1.570 1.580 1.560 1.590 195,000 308,490 1.5820 58.13 57.76 58.13 57.39 58.49 5,301 58.199 -0.63%
2004-11-01 0 1.590 1.570 1.590 1.570 1.590 180,000 284,070 1.5782 58.49 57.76 58.49 57.76 58.49 4,893 58.058 -0.62%
2004-10-29 0 1.600 1.580 1.600 1.580 1.600 612,000 974,940 1.5930 58.86 58.13 58.86 58.13 58.86 16,636 58.606 0.00%
2004-10-28 0 1.600 1.570 1.600 1.570 1.600 138,000 217,860 1.5787 58.86 57.76 58.86 57.76 58.86 3,751 58.078 1.27%
2004-10-27 0 1.580 1.580 1.590 1.580 1.590 117,000 185,850 1.5885 58.13 58.13 58.49 58.13 58.49 3,180 58.437 0.00%
2004-10-26 0 1.580 1.570 1.580 1.570 1.580 153,000 240,720 1.5733 58.13 57.76 58.13 57.76 58.13 4,159 57.881 0.00%
2004-10-25 0 1.580 1.560 1.580 1.560 1.580 537,000 839,730 1.5637 58.13 57.39 58.13 57.39 58.13 14,597 57.528 0.64%
2004-10-21 0 1.570 1.570 1.580 1.560 1.570 444,000 693,780 1.5626 57.76 57.76 58.13 57.39 57.76 12,069 57.485 0.00%
2004-10-20 0 1.570 1.560 1.570 1.560 1.570 282,000 440,670 1.5627 57.76 57.39 57.76 57.39 57.76 7,665 57.488 -0.63%
2004-10-19 0 1.580 1.550 1.580 1.550 1.580 12,000 18,780 1.5650 58.13 57.02 58.13 57.02 58.13 326 57.574 2.60%
2004-10-18 0 1.540 1.540 1.600 1.540 1.550 168,000 259,080 1.5421 56.65 56.65 58.86 56.65 57.02 4,567 56.733 -0.65%
2004-10-15 0 1.550 1.520 1.550 1.510 1.560 153,000 234,600 1.5333 57.02 55.92 57.02 55.55 57.39 4,159 56.409 -0.64%
2004-10-14 0 1.560 1.550 1.560 1.560 1.590 219,000 344,760 1.5742 57.39 57.02 57.39 57.39 58.49 5,953 57.914 -1.27%
2004-10-13 0 1.580 1.570 1.580 1.550 1.580 48,000 75,660 1.5763 58.13 57.76 58.13 57.02 58.13 1,305 57.988 -0.63%
2004-10-12 0 1.590 1.570 1.590 1.570 1.600 294,000 464,250 1.5791 58.49 57.76 58.49 57.76 58.86 7,992 58.092 0.00%
2004-10-11 0 1.590 1.570 1.590 1.570 1.600 195,000 307,950 1.5792 58.49 57.76 58.49 57.76 58.86 5,301 58.098 0.00%
2004-10-08 0 1.590 1.570 1.590 1.570 1.620 177,000 280,260 1.5834 58.49 57.76 58.49 57.76 59.60 4,811 58.251 -1.24%
2004-10-07 0 1.610 1.590 1.610 1.610 1.610 3,000 4,830 1.6100 59.23 58.49 59.23 59.23 59.23 82 59.230 0.62%
2004-10-06 0 1.600 1.590 1.600 1.580 1.600 249,000 396,900 1.5940 58.86 58.49 58.86 58.13 58.86 6,768 58.640 -2.44%
2004-10-05 0 1.640 1.600 1.640 1.600 1.640 123,000 200,250 1.6280 60.33 58.86 60.33 58.86 60.33 3,343 59.894 -0.61%
2004-10-04 0 1.650 1.630 1.650 1.630 1.660 261,000 430,260 1.6485 60.70 59.97 60.70 59.97 61.07 7,095 60.646 0.00%
2004-09-30 0 1.650 1.640 1.660 1.590 1.650 1,233,000 1,978,230 1.6044 60.70 60.33 61.07 58.49 60.70 33,516 59.024 3.77%
2004-09-28 0 1.590 1.570 1.590 1.570 1.590 210,000 330,120 1.5720 58.49 57.76 58.49 57.76 58.49 5,708 57.832 0.63%
2004-09-27 0 1.580 1.570 1.580 1.570 1.600 90,000 142,350 1.5817 58.13 57.76 58.13 57.76 58.86 2,446 58.187 -0.63%
2004-09-24 0 1.590 1.580 1.590 1.560 1.590 132,000 208,620 1.5805 58.49 58.13 58.49 57.39 58.49 3,588 58.143 -2.45%
2004-09-23 0 1.630 1.600 1.630 1.550 1.630 768,000 1,229,280 1.6006 59.97 58.86 59.97 57.02 59.97 20,876 58.885 3.16%
2004-09-22 0 1.580 1.560 1.580 1.530 1.580 225,000 349,470 1.5532 58.13 57.39 58.13 56.29 58.13 6,116 57.140 0.64%
2004-09-21 0 1.570 1.560 1.570 1.560 1.600 480,000 755,970 1.5749 57.76 57.39 57.76 57.39 58.86 13,048 57.940 0.00%
2004-09-20 0 1.570 1.560 1.570 1.560 1.580 396,000 622,380 1.5717 57.76 57.39 57.76 57.39 58.13 10,764 57.819 -3.09%
2004-09-17 0 1.620 1.600 1.610 1.600 1.620 282,000 453,540 1.6083 59.60 58.86 59.23 58.86 59.60 7,665 59.167 0.00%
2004-09-16 0 1.620 1.610 1.640 1.600 1.640 144,000 233,340 1.6204 59.60 59.23 60.33 58.86 60.33 3,914 59.613 -0.61%
2004-09-15 0 1.650 1.630 1.650 1.620 1.700 147,000 241,680 1.6441 59.97 59.24 59.97 58.88 61.78 4,045 59.750 0.61%
2004-09-14 0 1.640 1.620 1.640 1.620 1.660 210,000 343,950 1.6379 59.60 58.88 59.60 58.88 60.33 5,778 59.524 -1.20%
2004-09-13 0 1.660 1.660 1.680 1.610 1.670 1,413,000 2,315,220 1.6385 60.33 60.33 61.06 58.51 60.69 38,880 59.548 2.47%
2004-09-10 0 1.620 1.590 1.620 1.580 1.660 1,989,000 3,234,240 1.6261 58.88 57.78 58.88 57.42 60.33 54,729 59.095 2.53%
2004-09-09 0 1.580 1.580 1.590 1.570 1.580 174,000 274,200 1.5759 57.42 57.42 57.78 57.06 57.42 4,788 57.271 -0.63%
2004-09-08 0 1.590 1.590 1.610 1.550 1.600 447,000 712,200 1.5933 57.78 57.78 58.51 56.33 58.15 12,300 57.904 1.27%
2004-09-07 0 1.570 1.550 1.570 1.510 1.570 162,000 249,450 1.5398 57.06 56.33 57.06 54.88 57.06 4,458 55.961 0.00%
2004-09-06 0 1.570 1.570 1.600 1.560 1.620 108,000 171,720 1.5900 57.06 57.06 58.15 56.69 58.88 2,972 57.785 -1.87%
2004-09-03 0 1.600 1.570 1.600 1.540 1.600 1,053,000 1,647,810 1.5649 58.15 57.06 58.15 55.97 58.15 28,974 56.872 3.90%
2004-09-02 0 1.540 1.500 1.540 1.500 1.540 348,000 531,210 1.5265 55.97 54.51 55.97 54.51 55.97 9,576 55.476 2.67%
2004-09-01 0 1.500 1.490 1.500 1.490 1.500 204,000 305,280 1.4965 54.51 54.15 54.51 54.15 54.51 5,613 54.386 -1.96%
2004-08-31 0 1.530 1.520 1.540 1.490 1.530 321,000 483,090 1.5050 55.60 55.24 55.97 54.15 55.60 8,833 54.694 2.00%
2004-08-30 0 1.500 1.500 1.510 1.500 1.500 684,000 1,026,120 1.5002 54.51 54.51 54.88 54.51 54.51 18,821 54.520 2.04%
2004-08-27 0 1.470 1.440 1.470 1.440 1.470 179,000 260,950 1.4578 53.42 52.33 53.42 52.33 53.42 4,925 52.981 -2.65%
2004-08-26 0 1.510 1.500 1.510 1.440 1.510 878,000 1,314,970 1.4977 54.88 54.51 54.88 52.33 54.88 24,159 54.430 3.42%
2004-08-25 0 1.460 1.440 1.460 1.430 1.460 240,000 348,270 1.4511 53.06 52.33 53.06 51.97 53.06 6,604 52.738 0.69%
2004-08-24 0 1.450 1.400 1.450 1.400 1.450 177,000 254,430 1.4375 52.70 50.88 52.70 50.88 52.70 4,870 52.241 1.40%
2004-08-23 0 1.430 1.400 1.430 1.390 1.430 180,000 251,490 1.3972 51.97 50.88 51.97 50.52 51.97 4,953 50.777 2.14%
2004-08-20 0 1.400 1.400 1.440 1.380 1.400 159,000 222,090 1.3968 50.88 50.88 52.33 50.15 50.88 4,375 50.763 -3.45%
2004-08-19 0 1.450 1.400 1.450 1.400 1.450 135,000 190,740 1.4129 52.70 50.88 52.70 50.88 52.70 3,715 51.348 2.11%
2004-08-18 0 1.420 1.420 1.490 1.410 1.420 69,000 97,350 1.4109 51.61 51.61 54.15 51.24 51.61 1,899 51.275 0.71%
2004-08-17 0 1.410 1.410 1.450 1.410 1.410 24,000 33,840 1.4100 51.24 51.24 52.70 51.24 51.24 660 51.243 -1.40%
2004-08-16 0 1.430 1.410 1.450 1.410 1.430 135,000 192,810 1.4282 51.97 51.24 52.70 51.24 51.97 3,715 51.905 0.00%
2004-08-13 0 1.430 1.420 1.450 1.430 1.450 534,000 764,820 1.4322 51.97 51.61 52.70 51.97 52.70 14,693 52.052 -2.05%
2004-08-12 0 1.460 1.440 1.460 1.430 1.460 180,000 259,980 1.4443 53.06 52.33 53.06 51.97 53.06 4,953 52.491 -0.68%
2004-08-11 0 1.470 1.440 1.470 1.440 1.500 384,000 562,290 1.4643 53.42 52.33 53.42 52.33 54.51 10,566 53.216 -2.00%
2004-08-10 0 1.500 1.490 1.500 1.450 1.500 672,000 988,410 1.4708 54.51 54.15 54.51 52.70 54.51 18,491 53.454 3.45%
2004-08-09 0 1.450 1.420 1.450 1.450 1.500 108,000 160,200 1.4833 52.70 51.61 52.70 52.70 54.51 2,972 53.908 -3.33%
2004-08-06 0 1.500 1.460 1.500 1.460 1.500 69,000 101,280 1.4678 54.51 53.06 54.51 53.06 54.51 1,899 53.345 0.00%
2004-08-05 0 1.500 1.480 1.500 1.480 1.510 105,000 157,410 1.4991 54.51 53.79 54.51 53.79 54.88 2,889 54.483 -0.66%
2004-08-04 0 1.510 1.500 1.510 1.500 1.510 720,000 1,080,600 1.5008 54.88 54.51 54.88 54.51 54.88 19,811 54.544 0.67%
2004-08-03 0 1.500 1.500 1.510 1.490 1.510 1,140,000 1,709,820 1.4998 54.51 54.51 54.88 54.15 54.88 31,368 54.508 -0.66%
2004-08-02 0 1.510 1.500 1.510 1.500 1.510 924,000 1,386,060 1.5001 54.88 54.51 54.88 54.51 54.88 25,425 54.516 0.67%
2004-07-30 0 1.500 1.470 1.500 1.440 1.500 633,000 928,350 1.4666 54.51 53.42 54.51 52.33 54.51 17,418 53.300 4.17%
2004-07-29 0 1.440 1.430 1.440 1.430 1.440 270,000 386,220 1.4304 52.33 51.97 52.33 51.97 52.33 7,429 51.986 0.00%
2004-07-28 0 1.440 1.420 1.440 1.420 1.440 249,000 358,260 1.4388 52.33 51.61 52.33 51.61 52.33 6,851 52.290 -0.69%
2004-07-27 0 1.450 1.440 1.450 1.440 1.450 219,000 317,310 1.4489 52.70 52.33 52.70 52.33 52.70 6,026 52.657 0.00%
2004-07-26 0 1.450 1.430 1.450 1.440 1.450 87,000 125,310 1.4403 52.70 51.97 52.70 52.33 52.70 2,394 52.346 0.69%
2004-07-23 0 1.440 1.440 1.450 1.440 1.460 162,000 234,330 1.4465 52.33 52.33 52.70 52.33 53.06 4,458 52.569 -1.37%
2004-07-22 0 1.460 1.460 1.470 1.460 1.460 162,000 236,550 1.4602 53.06 53.06 53.42 53.06 53.06 4,458 53.067 -0.68%
2004-07-21 0 1.470 1.460 1.470 1.460 1.480 465,000 678,990 1.4602 53.42 53.06 53.42 53.06 53.79 12,795 53.067 0.68%
2004-07-20 0 1.460 1.460 1.480 1.460 1.490 81,000 119,340 1.4733 53.06 53.06 53.79 53.06 54.15 2,229 53.545 -2.01%
2004-07-19 0 1.490 1.460 1.490 1.460 1.500 36,000 53,310 1.4808 54.15 53.06 54.15 53.06 54.51 991 53.817 0.68%
2004-07-16 0 1.480 1.450 1.480 1.450 1.480 54,000 78,390 1.4517 53.79 52.70 53.79 52.70 53.79 1,486 52.757 2.07%
2004-07-15 0 1.450 1.450 1.460 1.440 1.490 48,000 69,450 1.4469 52.70 52.70 53.06 52.33 54.15 1,321 52.583 0.00%
2004-07-14 0 1.450 1.450 1.490 1.450 1.460 324,000 470,100 1.4509 52.70 52.70 54.15 52.70 53.06 8,915 52.730 -2.03%
2004-07-13 0 1.480 1.480 1.490 1.450 1.530 528,000 779,340 1.4760 53.79 53.79 54.15 52.70 55.60 14,528 53.643 -3.90%
2004-07-12 0 1.540 1.500 1.550 1.450 1.550 1,035,000 1,535,010 1.4831 55.97 54.51 56.33 52.70 56.33 28,479 53.900 5.48%
2004-07-09 0 1.460 1.460 1.470 1.420 1.460 1,395,000 2,025,180 1.4517 53.06 53.06 53.42 51.61 53.06 38,385 52.760 1.39%
2004-07-08 0 1.440 1.430 1.440 1.400 1.450 870,000 1,244,280 1.4302 52.33 51.97 52.33 50.88 52.70 23,939 51.977 2.13%
2004-07-07 0 1.410 1.400 1.420 1.400 1.440 354,000 497,940 1.4066 51.24 50.88 51.61 50.88 52.33 9,741 51.120 0.71%
2004-07-06 0 1.400 1.400 1.410 1.370 1.430 768,000 1,077,630 1.4032 50.88 50.88 51.24 49.79 51.97 21,132 50.995 1.45%
2004-07-05 0 1.380 1.380 1.390 1.350 1.400 723,000 993,270 1.3738 50.15 50.15 50.52 49.06 50.88 19,894 49.928 2.22%
2004-07-02 0 1.350 1.350 1.360 1.340 1.360 690,000 931,500 1.3500 49.06 49.06 49.43 48.70 49.43 18,986 49.063 -0.74%
2004-06-30 0 1.360 1.350 1.360 1.350 1.390 666,000 904,500 1.3581 49.43 49.06 49.43 49.06 50.52 18,326 49.357 0.74%
2004-06-29 0 1.350 1.350 1.360 1.320 1.360 936,000 1,257,150 1.3431 49.06 49.06 49.43 47.97 49.43 25,755 48.812 0.75%
2004-06-28 0 1.340 1.320 1.340 1.300 1.340 147,000 193,620 1.3171 48.70 47.97 48.70 47.25 48.70 4,045 47.868 2.29%
2004-06-25 0 1.310 1.290 1.310 1.300 1.330 624,000 822,660 1.3184 47.61 46.88 47.61 47.25 48.34 17,170 47.913 -0.76%
2004-06-24 0 1.320 1.310 1.330 1.300 1.370 981,000 1,314,720 1.3402 47.97 47.61 48.34 47.25 49.79 26,993 48.706 1.54%
2004-06-23 0 1.300 1.290 1.340 1.300 1.340 240,000 316,170 1.3174 47.25 46.88 48.70 47.25 48.70 6,604 47.877 -1.52%
2004-06-21 0 1.320 1.290 1.320 1.290 1.330 246,000 320,670 1.3035 47.97 46.88 47.97 46.88 48.34 6,769 47.374 -0.75%
2004-06-18 0 1.330 1.320 1.360 1.290 1.360 2,717,000 3,602,890 1.3261 48.34 47.97 49.43 46.88 49.43 74,761 48.192 -4.32%
2004-06-17 0 1.390 1.380 1.390 1.360 1.390 1,989,000 2,720,430 1.3677 50.52 50.15 50.52 49.43 50.52 54,729 49.707 2.21%
2004-06-16 0 1.360 1.360 1.370 1.350 1.370 2,475,000 3,368,700 1.3611 49.43 49.43 49.79 49.06 49.79 68,102 49.466 0.74%
2004-06-15 0 1.350 1.350 1.360 1.340 1.350 2,925,000 3,941,580 1.3475 49.06 49.06 49.43 48.70 49.06 80,484 48.973 1.50%
2004-06-14 0 1.330 1.320 1.330 1.320 1.350 1,110,000 1,487,580 1.3402 48.34 47.97 48.34 47.97 49.06 30,543 48.705 -1.48%
2004-06-11 0 1.350 1.340 1.350 1.350 1.400 1,287,000 1,753,890 1.3628 49.06 48.70 49.06 49.06 50.88 35,413 49.527 1.50%
2004-06-10 0 1.330 1.330 1.350 1.330 1.350 381,000 511,800 1.3433 48.34 48.34 49.06 48.34 49.06 10,484 48.819 -2.21%
2004-06-09 0 1.360 1.350 1.360 1.350 1.370 558,000 762,690 1.3668 49.43 49.06 49.43 49.06 49.79 15,354 49.674 -0.73%
2004-06-08 0 1.370 1.360 1.370 1.340 1.370 438,000 596,430 1.3617 49.79 49.43 49.79 48.70 49.79 12,052 49.488 0.74%
2004-06-07 0 1.360 1.340 1.370 1.340 1.360 444,000 601,860 1.3555 49.43 48.70 49.79 48.70 49.43 12,217 49.264 0.00%
2004-06-04 0 1.360 1.330 1.360 1.290 1.360 381,000 496,410 1.3029 49.43 48.34 49.43 46.88 49.43 10,484 47.351 1.49%
2004-06-03 0 1.340 1.300 1.340 1.320 1.350 381,000 508,290 1.3341 48.70 47.25 48.70 47.97 49.06 10,484 48.484 -2.19%
2004-06-02 0 1.370 1.340 1.370 1.360 1.370 762,000 1,042,140 1.3676 49.79 48.70 49.79 49.43 49.79 20,967 49.704 0.74%
2004-06-01 0 1.360 1.340 1.360 1.350 1.390 1,194,000 1,630,690 1.3657 49.43 48.70 49.43 49.06 50.52 32,854 49.634 -1.45%
2004-05-31 0 1.380 1.370 1.380 1.370 1.380 1,097,000 1,504,760 1.3717 50.15 49.79 50.15 49.79 50.15 30,185 49.851 0.00%
2004-05-28 0 1.380 1.370 1.380 1.340 1.390 2,516,000 3,439,450 1.3670 50.15 49.79 50.15 48.70 50.52 69,230 49.681 2.22%
2004-05-27 0 1.350 1.330 1.350 1.340 1.370 2,712,000 3,665,310 1.3515 49.06 48.34 49.06 48.70 49.79 74,623 49.118 1.50%
2004-05-25 0 1.330 1.300 1.330 1.270 1.340 942,000 1,218,870 1.2939 48.34 47.25 48.34 46.16 48.70 25,920 47.024 -0.75%
2004-05-24 0 1.340 1.330 1.340 1.320 1.390 730,000 985,080 1.3494 48.70 48.34 48.70 47.97 50.52 20,087 49.042 -1.47%
2004-05-21 0 1.360 1.340 1.360 1.320 1.380 1,977,000 2,689,350 1.3603 49.43 48.70 49.43 47.97 50.15 54,399 49.438 1.49%
2004-05-20 0 1.340 1.320 1.340 1.230 1.340 3,231,000 4,175,970 1.2925 48.70 47.97 48.70 44.70 48.70 88,904 46.972 8.06%
2004-05-19 0 1.240 1.230 1.250 1.150 1.250 1,050,000 1,274,880 1.2142 45.06 44.70 45.43 41.79 45.43 28,892 44.126 6.90%
2004-05-18 0 1.160 1.140 1.160 1.140 1.170 537,000 619,710 1.1540 42.16 41.43 42.16 41.43 42.52 14,776 41.940 1.75%
2004-05-17 0 1.140 1.140 1.180 1.100 1.250 321,000 365,460 1.1385 41.43 41.43 42.88 39.98 45.43 8,833 41.376 -8.80%
2004-05-14 0 1.250 1.180 1.250 1.160 1.250 672,000 806,760 1.2005 45.43 42.88 45.43 42.16 45.43 18,491 43.631 -2.34%
2004-05-13 0 1.280 1.250 1.280 1.250 1.310 60,000 76,620 1.2770 46.52 45.43 46.52 45.43 47.61 1,651 46.410 -2.29%
2004-05-12 0 1.310 1.310 1.320 1.300 1.330 983,000 1,290,970 1.3133 47.61 47.61 47.97 47.25 48.34 27,048 47.729 1.55%
2004-05-11 0 1.290 1.290 1.310 1.210 1.300 1,791,000 2,265,900 1.2652 46.88 46.88 47.61 43.97 47.25 49,281 45.979 2.38%
2004-05-10 0 1.260 1.250 1.260 1.250 1.320 1,182,000 1,507,290 1.2752 45.79 45.43 45.79 45.43 47.97 32,524 46.344 -6.67%
2004-05-07 0 1.350 1.320 1.350 1.320 1.350 477,000 636,960 1.3353 49.06 47.97 49.06 47.97 49.06 13,125 48.530 0.00%
2004-05-06 0 1.350 1.340 1.350 1.320 1.350 762,000 1,023,090 1.3426 49.06 48.70 49.06 47.97 49.06 20,967 48.795 2.27%
2004-05-05 0 1.320 1.310 1.320 1.300 1.330 1,224,000 1,608,930 1.3145 47.97 47.61 47.97 47.25 48.34 33,679 47.772 1.54%
2004-05-04 0 1.300 1.280 1.300 1.240 1.310 894,000 1,144,890 1.2806 47.25 46.52 47.25 45.06 47.61 24,599 46.542 3.17%
2004-05-03 0 1.260 1.240 1.260 1.230 1.270 585,000 730,050 1.2479 45.79 45.06 45.79 44.70 46.16 16,097 45.354 0.80%
2004-04-30 0 1.250 1.250 1.260 1.130 1.250 1,224,000 1,478,340 1.2078 45.43 45.43 45.79 41.07 45.43 33,679 43.894 3.31%
2004-04-29 0 1.210 1.210 1.240 1.180 1.360 3,231,500 4,032,600 1.2479 43.97 43.97 45.06 42.88 49.43 88,918 45.352 -11.68%
2004-04-28 0 1.370 1.370 1.400 1.360 1.500 2,761,500 3,868,065 1.4007 49.79 49.79 50.88 49.43 54.51 75,985 50.906 -6.16%
2004-04-27 0 1.460 1.460 1.480 1.450 1.530 1,762,500 2,588,610 1.4687 53.06 53.06 53.79 52.70 55.60 48,497 53.377 -3.31%
2004-04-26 0 1.510 1.510 1.540 1.490 1.650 1,927,000 2,943,810 1.5277 54.88 54.88 55.97 54.15 59.97 53,023 55.519 -9.04%
2004-04-23 0 1.660 1.660 1.670 1.630 1.680 1,041,000 1,719,990 1.6522 60.33 60.33 60.69 59.24 61.06 28,644 60.047 2.47%
2004-04-22 0 1.620 1.620 1.630 1.590 1.640 558,000 898,980 1.6111 58.88 58.88 59.24 57.78 59.60 15,354 58.551 1.89%
2004-04-21 0 1.590 1.590 1.600 1.500 1.650 2,409,000 3,828,450 1.5892 57.78 57.78 58.15 54.51 59.97 66,286 57.757 -3.05%
2004-04-20 0 1.640 1.640 1.650 1.610 1.790 2,784,000 4,642,800 1.6677 59.60 59.60 59.97 58.51 65.05 76,604 60.608 -8.89%
2004-04-19 0 1.800 1.780 1.820 1.760 1.840 1,860,000 3,343,020 1.7973 65.42 64.69 66.14 63.96 66.87 51,180 65.319 -1.10%
2004-04-16 0 1.820 1.820 1.840 1.800 1.820 777,000 1,408,950 1.8133 66.14 66.14 66.87 65.42 66.14 21,380 65.901 1.11%
2004-04-15 0 1.800 1.800 1.820 1.760 1.840 2,219,000 3,968,520 1.7884 65.42 65.42 66.14 63.96 66.87 61,058 64.996 -1.10%
2004-04-14 0 1.820 1.820 1.860 1.820 1.880 1,899,000 3,495,000 1.8404 66.14 66.14 67.60 66.14 68.32 52,253 66.886 -4.21%
2004-04-13 0 1.900 1.900 1.910 1.890 1.930 1,521,000 2,899,500 1.9063 69.05 69.05 69.41 68.69 70.14 41,852 69.280 -1.04%
2004-04-08 0 1.920 1.910 1.930 1.910 1.930 528,000 1,012,800 1.9182 69.78 69.41 70.14 69.41 70.14 14,528 69.712 0.00%
2004-04-07 0 1.920 1.910 1.920 1.910 1.930 585,000 1,123,500 1.9205 69.78 69.41 69.78 69.41 70.14 16,097 69.796 0.52%
2004-04-06 0 1.910 1.910 1.920 1.900 1.950 1,032,000 1,990,170 1.9285 69.41 69.41 69.78 69.05 70.87 28,396 70.085 -0.52%
2004-04-02 0 1.920 1.920 1.930 1.900 1.940 2,861,000 5,477,090 1.9144 69.78 69.78 70.14 69.05 70.50 78,723 69.574 -1.03%
2004-04-01 0 1.940 1.940 1.950 1.880 1.990 10,707,000 20,809,070 1.9435 70.50 70.50 70.87 68.32 72.32 294,613 70.632 3.19%
2004-03-31 0 1.880 1.870 1.880 1.860 1.880 1,749,000 3,264,660 1.8666 68.32 67.96 68.32 67.60 68.32 48,125 67.837 0.53%
2004-03-30 0 1.870 1.860 1.870 1.840 1.870 1,572,000 2,923,830 1.8599 67.96 67.60 67.96 66.87 67.96 43,255 67.595 1.63%
2004-03-29 0 1.840 1.830 1.840 1.830 1.870 1,419,000 2,622,780 1.8483 66.87 66.51 66.87 66.51 67.96 39,045 67.173 -1.60%
2004-03-26 0 1.870 1.870 1.880 1.850 1.880 1,020,000 1,904,160 1.8668 67.96 67.96 68.32 67.23 68.32 28,066 67.845 0.00%
2004-03-25 0 1.870 1.870 1.880 1.850 1.900 966,000 1,802,490 1.8659 67.96 67.96 68.32 67.23 69.05 26,580 67.813 -1.58%
2004-03-24 0 1.900 1.890 1.900 1.840 1.900 2,360,000 4,399,410 1.8642 69.05 68.69 69.05 66.87 69.05 64,938 67.748 2.70%
2004-03-23 0 1.850 1.850 1.860 1.820 1.870 838,000 1,550,580 1.8503 67.23 67.23 67.60 66.14 67.96 23,058 67.246 0.54%
2004-03-22 0 1.840 1.840 1.850 1.840 1.870 963,000 1,783,440 1.8520 66.87 66.87 67.23 66.87 67.96 26,498 67.305 -2.65%
2004-03-19 0 1.890 1.890 1.900 1.870 1.910 1,410,000 2,655,060 1.8830 68.69 68.69 69.05 67.96 69.41 38,797 68.434 -1.05%
2004-03-18 0 1.910 1.900 1.910 1.890 1.930 2,478,000 4,726,650 1.9074 69.41 69.05 69.41 68.69 70.14 68,184 69.322 0.00%
2004-03-17 0 1.910 1.910 1.920 1.910 1.950 1,452,000 2,783,040 1.9167 69.41 69.41 69.78 69.41 70.87 39,953 69.658 -0.52%
2004-03-16 0 1.920 1.920 1.930 1.910 1.940 2,427,000 4,659,930 1.9200 69.78 69.78 70.14 69.41 70.50 66,781 69.779 -1.03%
2004-03-15 0 1.940 1.930 1.940 1.870 1.950 4,767,000 9,195,330 1.9290 70.50 70.14 70.50 67.96 70.87 131,168 70.103 4.30%
2004-03-12 0 1.860 1.860 1.880 1.820 1.870 3,456,000 6,345,090 1.8360 67.60 67.60 68.32 66.14 67.96 95,095 66.724 -1.06%
2004-03-11 0 1.880 1.880 1.890 1.860 1.910 2,755,000 5,181,980 1.8809 68.32 68.32 68.69 67.60 69.41 75,806 68.358 -0.53%
2004-03-10 0 1.890 1.890 1.900 1.880 1.930 4,011,000 7,583,580 1.8907 68.69 68.69 69.05 68.32 70.14 110,366 68.713 -1.56%
2004-03-09 0 1.920 1.920 1.930 1.900 1.940 3,354,000 6,458,430 1.9256 69.78 69.78 70.14 69.05 70.50 92,288 69.981 0.52%
2004-03-08 0 1.910 1.910 1.920 1.900 1.980 5,648,000 11,018,600 1.9509 69.41 69.41 69.78 69.05 71.96 155,410 70.900 -2.05%
2004-03-05 0 1.950 1.950 1.960 1.850 1.970 14,044,000 27,244,010 1.9399 70.87 70.87 71.23 67.23 71.59 386,433 70.501 3.72%
2004-03-04 0 1.880 1.880 1.890 1.860 1.890 2,763,000 5,170,260 1.8712 68.32 68.32 68.69 67.60 68.69 76,026 68.006 -0.53%
2004-03-03 0 1.890 1.890 1.900 1.850 1.920 12,717,000 24,086,370 1.8940 68.69 68.69 69.05 67.23 69.78 349,920 68.834 4.42%
2004-03-02 0 1.810 1.800 1.810 1.790 1.820 2,601,000 4,691,850 1.8039 65.78 65.42 65.78 65.05 66.14 71,569 65.557 0.00%
2004-03-01 0 1.810 1.800 1.810 1.790 1.850 1,740,000 3,148,350 1.8094 65.78 65.42 65.78 65.05 67.23 47,878 65.758 -2.16%
2004-02-27 0 1.850 1.830 1.850 1.840 1.880 1,413,000 2,609,310 1.8466 67.23 66.51 67.23 66.87 68.32 38,880 67.112 -1.60%
2004-02-26 0 1.880 1.880 1.890 1.840 1.880 2,148,000 4,007,040 1.8655 68.32 68.32 68.69 66.87 68.32 59,104 67.796 0.00%
2004-02-25 0 1.880 1.870 1.880 1.860 1.930 7,647,000 14,473,440 1.8927 68.32 67.96 68.32 67.60 70.14 210,414 68.785 -1.57%
2004-02-24 0 1.910 1.900 1.910 1.850 1.930 17,595,000 33,084,330 1.8803 69.41 69.05 69.41 67.23 70.14 484,142 68.336 3.80%
2004-02-23 0 1.840 1.840 1.850 1.750 1.870 14,257,000 26,048,460 1.8271 66.87 66.87 67.23 63.60 67.96 392,294 66.400 5.75%
2004-02-20 0 1.740 1.740 1.750 1.730 1.750 789,000 1,373,070 1.7403 63.24 63.24 63.60 62.87 63.60 21,710 63.246 0.00%
2004-02-19 0 1.740 1.730 1.740 1.720 1.770 1,416,000 2,476,770 1.7491 63.24 62.87 63.24 62.51 64.33 38,963 63.568 -1.14%
2004-02-18 0 1.760 1.760 1.770 1.750 1.780 2,556,000 4,489,650 1.7565 63.96 63.96 64.33 63.60 64.69 70,331 63.836 0.57%
2004-02-17 0 1.750 1.750 1.760 1.750 1.770 2,169,000 3,819,660 1.7610 63.60 63.60 63.96 63.60 64.33 59,682 64.000 -0.57%
2004-02-16 0 1.760 1.760 1.770 1.750 1.790 2,142,000 3,779,100 1.7643 63.96 63.96 64.33 63.60 65.05 58,939 64.119 -1.12%
2004-02-13 0 1.780 1.770 1.780 1.720 1.800 5,862,000 10,370,010 1.7690 64.69 64.33 64.69 62.51 65.42 161,298 64.291 2.89%
2004-02-12 0 1.730 1.720 1.740 1.720 1.750 3,567,000 6,181,470 1.7330 62.87 62.51 63.24 62.51 63.60 98,149 62.980 0.58%
2004-02-11 0 1.720 1.720 1.730 1.700 1.730 2,076,000 3,566,430 1.7179 62.51 62.51 62.87 61.78 62.87 57,123 62.434 0.58%
2004-02-10 0 1.710 1.710 1.720 1.700 1.720 2,706,000 4,622,370 1.7082 62.15 62.15 62.51 61.78 62.51 74,458 62.080 0.00%
2004-02-09 0 1.710 1.710 1.720 1.680 1.730 3,828,000 6,536,700 1.7076 62.15 62.15 62.51 61.06 62.87 105,331 62.059 1.79%
2004-02-06 0 1.680 1.680 1.700 1.650 1.700 3,642,000 6,093,900 1.6732 61.06 61.06 61.78 59.97 61.78 100,213 60.810 1.82%
2004-02-05 0 1.650 1.650 1.660 1.650 1.690 2,924,000 4,866,590 1.6644 59.97 59.97 60.33 59.97 61.42 80,457 60.487 -2.37%
2004-02-04 0 1.690 1.690 1.700 1.680 1.710 3,189,000 5,410,800 1.6967 61.42 61.42 61.78 61.06 62.15 87,748 61.663 -1.17%
2004-02-03 0 1.710 1.690 1.710 1.660 1.710 2,814,000 4,770,180 1.6952 62.15 61.42 62.15 60.33 62.15 77,430 61.607 1.79%
2004-02-02 0 1.680 1.680 1.690 1.670 1.710 4,350,000 7,345,020 1.6885 61.06 61.06 61.42 60.69 62.15 119,694 61.365 -1.75%
2004-01-30 0 1.710 1.700 1.720 1.700 1.720 5,699,000 9,722,350 1.7060 62.15 61.78 62.51 61.78 62.51 156,813 62.000 0.59%
2004-01-29 0 1.700 1.690 1.710 1.630 1.700 3,837,000 6,389,340 1.6652 61.78 61.42 62.15 59.24 61.78 105,579 60.517 1.80%
2004-01-28 0 1.670 1.660 1.670 1.660 1.710 3,579,000 6,028,740 1.6845 60.69 60.33 60.69 60.33 62.15 98,479 61.218 -1.76%
2004-01-27 0 1.700 1.690 1.700 1.660 1.760 3,759,000 6,392,370 1.7006 61.78 61.42 61.78 60.33 63.96 103,432 61.802 -2.86%
2004-01-26 0 1.750 1.750 1.760 1.750 1.800 5,955,000 10,586,460 1.7777 63.60 63.60 63.96 63.60 65.42 163,857 64.608 -0.57%
2004-01-21 0 1.760 1.750 1.760 1.730 1.770 8,118,000 14,232,060 1.7531 63.96 63.60 63.96 62.87 64.33 223,374 63.714 1.73%
2004-01-20 0 1.730 1.720 1.730 1.650 1.740 19,842,000 33,738,750 1.7004 62.87 62.51 62.87 59.97 63.24 545,971 61.796 6.13%
2004-01-19 0 1.630 1.620 1.630 1.590 1.650 10,023,000 16,218,390 1.6181 59.24 58.88 59.24 57.78 59.97 275,792 58.807 0.62%
2004-01-16 0 1.620 1.610 1.620 1.590 1.710 28,218,000 45,838,650 1.6244 58.88 58.51 58.88 57.78 62.15 776,444 59.037 -5.26%
2004-01-15 0 1.710 1.710 1.720 1.700 1.910 32,538,000 58,086,480 1.7852 62.15 62.15 62.51 61.78 69.41 895,313 64.878 -9.52%
2004-01-14 0 1.890 1.870 1.880 1.850 2.075 36,944,000 71,282,445 1.9295 68.69 67.96 68.32 67.23 75.41 1,016,548 70.122 -6.67%
2004-01-13 0 2.025 2.000 2.025 1.800 2.550 350,577,000 741,460,115 2.1150 73.59 72.69 73.59 65.42 92.67 9,646,444 76.864

Webb-site Database - Powered By Linux Group

Back to top