SMI Culture & Travel Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02366  2004-06-30  2020-08-31  2022-03-21
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
2022-03-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2020-08-31 0 0.059 0.055 0.062 0.059 0.059 865,000 51,035 0.0590 0.059 0.055 0.062 0.059 0.059 865,000 0.0590 0.00%
2020-08-28 0 0.059 0.059 0.065 0.059 0.060 130,000 7,705 0.0593 0.059 0.059 0.065 0.059 0.060 130,000 0.0593 -1.67%
2020-08-27 0 0.060 0.060 0.065 0.060 0.068 3,265,000 214,185 0.0656 0.060 0.060 0.065 0.060 0.068 3,265,000 0.0656 7.14%
2020-08-26 0 0.056 0.056 0.064 0.054 0.056 829,200 45,420 0.0548 0.056 0.056 0.064 0.054 0.056 829,200 0.0548 1.82%
2020-08-25 0 0.055 0.055 0.063 0.052 0.058 4,015,083 216,503 0.0539 0.055 0.055 0.063 0.052 0.058 4,015,083 0.0539 -8.33%
2020-08-24 0 0.060 0.055 0.057 - - 23,000 1,376 0.0598 0.060 0.055 0.057 - - 23,000 0.0598 -1.64%
2020-08-21 0 0.061 0.060 0.064 0.060 0.085 895,000 57,820 0.0646 0.061 0.060 0.064 0.060 0.085 895,000 0.0646 7.02%
2020-08-20 0 0.057 0.053 0.057 0.053 0.057 300,830 16,339 0.0543 0.057 0.053 0.057 0.053 0.057 300,830 0.0543 7.55%
2020-08-19 0 0.053 0.053 0.070 0.053 0.053 80,000 4,240 0.0530 0.053 0.053 0.070 0.053 0.053 80,000 0.0530 0.00%
2020-08-18 0 0.053 0.052 0.058 0.053 0.053 291,002 15,418 0.0530 0.053 0.052 0.058 0.053 0.053 291,002 0.0530 -10.17%
2020-08-17 0 0.059 0.053 0.059 0.059 0.060 70,000 4,190 0.0599 0.059 0.053 0.059 0.059 0.060 70,000 0.0599 0.00%
2020-08-14 0 0.059 0.052 0.060 0.052 0.059 840,000 45,585 0.0543 0.059 0.052 0.060 0.052 0.059 840,000 0.0543 1.72%
2020-08-13 0 0.058 0.058 0.059 0.058 0.059 320,000 18,580 0.0581 0.058 0.058 0.059 0.058 0.059 320,000 0.0581 -1.69%
2020-08-12 0 0.059 0.056 0.059 0.059 0.060 59,000 3,491 0.0592 0.059 0.056 0.059 0.059 0.060 59,000 0.0592 0.00%
2020-08-11 0 0.059 0.058 0.068 0.058 0.059 300,000 17,550 0.0585 0.059 0.058 0.068 0.058 0.059 300,000 0.0585 1.72%
2020-08-10 0 0.058 0.057 0.066 0.058 0.059 1,090,100 63,245 0.0580 0.058 0.057 0.066 0.058 0.059 1,090,100 0.0580 1.75%
2020-08-07 0 0.057 0.056 0.057 0.057 0.063 3,330,002 198,015 0.0595 0.057 0.056 0.057 0.057 0.063 3,330,002 0.0595 -9.52%
2020-08-06 0 0.063 0.063 0.072 0.062 0.062 20,000 1,240 0.0620 0.063 0.063 0.072 0.062 0.062 20,000 0.0620 -3.08%
2020-08-05 0 0.065 0.062 0.074 - - 0 0 - 0.065 0.062 0.074 - - 0 - 0.00%
2020-08-04 0 0.065 0.062 0.073 - - 0 0 - 0.065 0.062 0.073 - - 0 - 0.00%
2020-08-03 0 0.065 0.062 0.074 0.065 0.065 20,110 1,306 0.0649 0.065 0.062 0.074 0.065 0.065 20,110 0.0649 1.56%
2020-07-31 0 0.064 0.062 0.073 0.064 0.064 55,010 3,520 0.0640 0.064 0.062 0.073 0.064 0.064 55,010 0.0640 3.23%
2020-07-30 0 0.062 0.062 0.068 - - 0 0 - 0.062 0.062 0.068 - - 0 - 0.00%
2020-07-29 0 0.062 0.062 0.064 0.062 0.075 2,015,000 130,585 0.0648 0.062 0.062 0.064 0.062 0.075 2,015,000 0.0648 -17.33%
2020-07-28 0 0.075 0.068 0.076 0.076 0.076 5,000 380 0.0760 0.075 0.068 0.076 0.076 0.076 5,000 0.0760 15.38%
2020-07-27 0 0.065 0.065 0.070 0.063 0.070 885,000 57,345 0.0648 0.065 0.065 0.070 0.063 0.070 885,000 0.0648 -5.80%
2020-07-24 0 0.069 0.067 0.069 0.069 0.069 155,337 10,717 0.0690 0.069 0.067 0.069 0.069 0.069 155,337 0.0690 -9.21%
2020-07-23 0 0.076 0.068 0.076 0.069 0.078 95,603 6,635 0.0694 0.076 0.068 0.076 0.069 0.078 95,603 0.0694 1.33%
2020-07-22 0 0.075 0.070 0.079 - - 17 1 0.0588 0.075 0.070 0.079 - - 17 0.0588 0.00%
2020-07-21 0 0.075 0.070 0.079 0.075 0.076 330,000 24,820 0.0752 0.075 0.070 0.079 0.075 0.076 330,000 0.0752 -3.85%
2020-07-20 0 0.078 0.068 0.079 - - 0 0 - 0.078 0.068 0.079 - - 0 - 0.00%
2020-07-17 0 0.078 0.070 0.080 - - 0 0 - 0.078 0.070 0.080 - - 0 - 0.00%
2020-07-16 0 0.078 0.072 0.078 - - 0 0 - 0.078 0.072 0.078 - - 0 - -6.02%
2020-07-15 0 0.083 0.077 0.083 - - 1,114 73 0.0655 0.083 0.077 0.083 - - 1,114 0.0655 0.00%
2020-07-14 0 0.083 0.076 0.084 0.083 0.083 30,000 2,490 0.0830 0.083 0.076 0.084 0.083 0.083 30,000 0.0830 6.41%
2020-07-13 0 0.078 0.066 0.079 - - 0 0 - 0.078 0.066 0.079 - - 0 - 0.00%
2020-07-10 0 0.078 0.067 0.078 - - 0 0 - 0.078 0.067 0.078 - - 0 - 0.00%
2020-07-09 0 0.078 0.071 0.078 - - 0 0 - 0.078 0.071 0.078 - - 0 - 0.00%
2020-07-08 0 0.078 0.069 0.078 0.078 0.081 507,008 40,551 0.0800 0.078 0.069 0.078 0.078 0.081 507,008 0.0800 -2.50%
2020-07-07 0 0.080 0.080 0.082 0.080 0.080 332,221 26,544 0.0799 0.080 0.080 0.082 0.080 0.080 332,221 0.0799 0.00%
2020-07-06 0 0.080 0.080 0.082 0.074 0.080 800,234 60,799 0.0760 0.080 0.080 0.082 0.074 0.080 800,234 0.0760 8.11%
2020-07-03 0 0.074 0.065 0.074 0.062 0.074 849,500 59,337 0.0698 0.074 0.065 0.074 0.062 0.074 849,500 0.0698 8.82%
2020-07-02 0 0.068 0.064 0.070 0.063 0.070 53,853 3,638 0.0676 0.068 0.064 0.070 0.063 0.070 53,853 0.0676 4.62%
2020-06-30 0 0.065 0.062 0.066 0.062 0.065 1,040,000 65,760 0.0632 0.065 0.062 0.066 0.062 0.065 1,040,000 0.0632 1.56%
2020-06-29 0 0.064 0.064 0.068 0.063 0.077 355,000 22,765 0.0641 0.064 0.064 0.068 0.063 0.077 355,000 0.0641 -1.54%
2020-06-26 0 0.065 0.065 0.072 0.065 0.077 50,088 3,370 0.0673 0.065 0.065 0.072 0.065 0.077 50,088 0.0673 -7.14%
2020-06-24 0 0.070 0.067 0.075 0.062 0.070 1,120,000 75,195 0.0671 0.070 0.067 0.075 0.062 0.070 1,120,000 0.0671 1.45%
2020-06-23 0 0.069 0.069 0.072 0.069 0.070 635,000 43,860 0.0691 0.069 0.069 0.072 0.069 0.070 635,000 0.0691 0.00%
2020-06-22 0 0.069 0.069 0.072 0.066 0.073 690,000 46,275 0.0671 0.069 0.069 0.072 0.066 0.073 690,000 0.0671 -4.17%
2020-06-19 0 0.072 0.069 0.073 0.070 0.075 300,000 21,825 0.0728 0.072 0.069 0.073 0.070 0.075 300,000 0.0728 1.41%
2020-06-18 0 0.071 0.070 0.079 0.068 0.071 1,725,000 121,455 0.0704 0.071 0.070 0.079 0.068 0.071 1,725,000 0.0704 -5.33%
2020-06-17 0 0.075 0.071 0.075 0.072 0.075 1,585,000 118,040 0.0745 0.075 0.071 0.075 0.072 0.075 1,585,000 0.0745 4.17%
2020-06-16 0 0.072 0.072 0.078 0.072 0.081 261,599 18,917 0.0723 0.072 0.072 0.078 0.072 0.081 261,599 0.0723 0.00%
2020-06-15 0 0.072 0.072 0.075 0.072 0.072 400,000 28,800 0.0720 0.072 0.072 0.075 0.072 0.072 400,000 0.0720 -4.00%
2020-06-12 0 0.075 0.070 0.078 - - 0 0 - 0.075 0.070 0.078 - - 0 - 0.00%
2020-06-11 0 0.075 0.071 0.075 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
2020-06-10 0 0.075 0.075 0.079 0.071 0.075 80,000 5,820 0.0728 0.075 0.075 0.079 0.071 0.075 80,000 0.0728 4.17%
2020-06-09 0 0.072 0.072 0.080 0.071 0.076 1,040,000 74,600 0.0717 0.072 0.072 0.080 0.071 0.076 1,040,000 0.0717 -2.70%
2020-06-08 0 0.074 0.072 0.080 0.074 0.075 390,023 28,941 0.0742 0.074 0.072 0.080 0.074 0.075 390,023 0.0742 0.00%
2020-06-05 0 0.074 0.073 0.080 0.073 0.080 790,044 58,937 0.0746 0.074 0.073 0.080 0.073 0.080 790,044 0.0746 1.37%
2020-06-04 0 0.073 0.073 0.078 0.071 0.075 760,000 55,690 0.0733 0.073 0.073 0.078 0.071 0.075 760,000 0.0733 -2.67%
2020-06-03 0 0.075 0.078 0.079 0.073 0.079 585,069 43,684 0.0747 0.075 0.078 0.079 0.073 0.079 585,069 0.0747 -9.64%
2020-06-02 0 0.083 0.074 0.083 0.074 0.088 715,840 56,223 0.0785 0.083 0.074 0.083 0.074 0.088 715,840 0.0785 -5.68%
2020-06-01 0 0.088 0.073 0.088 0.080 0.088 1,203,226 98,656 0.0820 0.088 0.073 0.088 0.080 0.088 1,203,226 0.0820 8.64%
2020-05-29 0 0.081 0.072 0.083 - - 0 0 - 0.081 0.072 0.083 - - 0 - 0.00%
2020-05-28 0 0.081 0.076 0.083 0.076 0.081 10,000 785 0.0785 0.081 0.076 0.083 0.076 0.081 10,000 0.0785 6.58%
2020-05-27 0 0.076 0.073 0.080 - - 1,000 67 0.0670 0.076 0.073 0.080 - - 1,000 0.0670 0.00%
2020-05-26 0 0.076 0.076 0.079 0.075 0.082 2,470,000 187,460 0.0759 0.076 0.076 0.079 0.075 0.082 2,470,000 0.0759 -5.00%
2020-05-25 0 0.080 0.073 0.080 - - 571 38 0.0665 0.080 0.073 0.080 - - 571 0.0665 -2.44%
2020-05-22 0 0.082 0.075 0.083 0.081 0.082 505,000 41,310 0.0818 0.082 0.075 0.083 0.081 0.082 505,000 0.0818 -2.38%
2020-05-21 0 0.084 0.077 0.084 0.075 0.087 225,016 16,956 0.0754 0.084 0.077 0.084 0.075 0.087 225,016 0.0754 9.09%
2020-05-20 0 0.077 0.077 0.087 0.071 0.079 925,000 70,405 0.0761 0.077 0.077 0.087 0.071 0.079 925,000 0.0761 -3.75%
2020-05-19 0 0.080 0.080 0.083 0.080 0.083 207,011 16,716 0.0807 0.080 0.080 0.083 0.080 0.083 207,011 0.0807 -3.61%
2020-05-18 0 0.083 0.079 0.083 0.085 0.087 10,000 860 0.0860 0.083 0.079 0.083 0.085 0.087 10,000 0.0860 0.00%
2020-05-15 0 0.083 0.080 0.085 0.077 0.084 860,000 67,970 0.0790 0.083 0.080 0.085 0.077 0.084 860,000 0.0790 0.00%
2020-05-14 0 0.083 0.081 0.083 0.077 0.085 310,000 25,455 0.0821 0.083 0.081 0.083 0.077 0.085 310,000 0.0821 -4.60%
2020-05-13 0 0.087 0.083 0.087 0.085 0.092 786,000 68,065 0.0866 0.087 0.083 0.087 0.085 0.092 786,000 0.0866 -3.33%
2020-05-12 0 0.090 0.090 0.091 0.086 0.130 7,370,000 770,195 0.1045 0.090 0.090 0.091 0.086 0.130 7,370,000 0.1045 -4.26%
2020-05-11 0 0.094 0.094 0.095 0.085 0.100 1,685,331 166,377 0.0987 0.094 0.094 0.095 0.085 0.100 1,685,331 0.0987 11.90%
2020-05-08 0 0.084 0.083 0.085 0.082 0.084 435,000 36,205 0.0832 0.084 0.083 0.085 0.082 0.084 435,000 0.0832 2.44%
2020-05-07 0 0.082 0.076 0.083 0.082 0.082 225,000 18,450 0.0820 0.082 0.076 0.083 0.082 0.082 225,000 0.0820 0.00%
2020-05-06 0 0.082 0.075 0.083 - - 0 0 - 0.082 0.075 0.083 - - 0 - -1.20%
2020-05-05 0 0.083 0.075 0.083 - - 0 0 - 0.083 0.075 0.083 - - 0 - 0.00%
2020-05-04 0 0.083 0.077 0.083 0.076 0.083 400,000 30,505 0.0763 0.083 0.077 0.083 0.076 0.083 400,000 0.0763 0.00%
2020-04-29 0 0.083 0.081 0.083 0.083 0.083 130,000 10,790 0.0830 0.083 0.081 0.083 0.083 0.083 130,000 0.0830 0.00%
2020-04-28 0 0.083 0.083 0.084 0.083 0.083 270,114 22,418 0.0830 0.083 0.083 0.084 0.083 0.083 270,114 0.0830 -1.19%
2020-04-27 0 0.084 0.077 0.084 0.084 0.084 5,000 420 0.0840 0.084 0.077 0.084 0.084 0.084 5,000 0.0840 0.00%
2020-04-24 0 0.084 0.076 0.084 - - 0 0 - 0.084 0.076 0.084 - - 0 - 0.00%
2020-04-23 0 0.084 0.078 0.085 0.076 0.084 92,420 7,361 0.0796 0.084 0.078 0.085 0.076 0.084 92,420 0.0796 3.70%
2020-04-22 0 0.081 0.081 0.085 0.076 0.076 305,000 23,180 0.0760 0.081 0.081 0.085 0.076 0.076 305,000 0.0760 -4.71%
2020-04-21 0 0.085 0.080 0.085 0.086 0.086 5,000 430 0.0860 0.085 0.080 0.085 0.086 0.086 5,000 0.0860 3.66%
2020-04-20 0 0.082 0.082 0.084 0.082 0.083 120,000 9,890 0.0824 0.082 0.082 0.084 0.082 0.083 120,000 0.0824 -2.38%
2020-04-17 0 0.084 0.082 0.089 0.084 0.093 225,764 20,685 0.0916 0.084 0.082 0.089 0.084 0.093 225,764 0.0916 -4.55%
2020-04-16 0 0.088 0.080 0.088 - - 66 4 0.0606 0.088 0.080 0.088 - - 66 0.0606 0.00%
2020-04-15 0 0.088 0.080 0.088 0.088 0.088 55,000 4,840 0.0880 0.088 0.080 0.088 0.088 0.088 55,000 0.0880 -1.12%
2020-04-14 0 0.089 0.081 0.089 0.078 0.089 925,000 76,585 0.0828 0.089 0.081 0.089 0.078 0.089 925,000 0.0828 -4.30%
2020-04-09 0 0.093 0.093 0.099 0.091 0.100 630,000 60,935 0.0967 0.093 0.093 0.099 0.091 0.100 630,000 0.0967 2.20%
2020-04-08 0 0.091 0.077 0.092 0.091 0.091 5,000 455 0.0910 0.091 0.077 0.092 0.091 0.091 5,000 0.0910 4.60%
2020-04-07 0 0.087 0.086 0.087 0.086 0.087 270,044 23,323 0.0864 0.087 0.086 0.087 0.086 0.087 270,044 0.0864 -1.14%
2020-04-06 0 0.088 0.088 0.095 0.085 0.096 280,000 23,865 0.0852 0.088 0.088 0.095 0.085 0.096 280,000 0.0852 -10.20%
2020-04-03 0 0.098 0.090 0.098 0.086 0.098 155,000 13,390 0.0864 0.098 0.090 0.098 0.086 0.098 155,000 0.0864 0.00%
2020-04-02 0 0.098 0.085 0.098 0.084 0.098 5,000,000 426,980 0.0854 0.098 0.085 0.098 0.084 0.098 5,000,000 0.0854 4.26%
2020-04-01 0 0.094 0.084 0.094 0.092 0.095 800,000 74,940 0.0937 0.094 0.084 0.094 0.092 0.095 800,000 0.0937 5.62%
2020-03-31 0 0.089 0.082 0.091 0.080 0.093 110,000 9,315 0.0847 0.089 0.082 0.091 0.080 0.093 110,000 0.0847 -2.20%
2020-03-30 0 0.091 0.083 0.091 0.078 0.096 85,000 6,910 0.0813 0.091 0.083 0.091 0.078 0.096 85,000 0.0813 7.06%
2020-03-27 0 0.085 0.078 0.088 - - 0 0 - 0.085 0.078 0.088 - - 0 - 0.00%
2020-03-26 0 0.085 0.075 0.085 - - 0 0 - 0.085 0.075 0.085 - - 0 - 0.00%
2020-03-25 0 0.085 0.078 0.085 0.087 0.089 15,000 1,315 0.0877 0.085 0.078 0.085 0.087 0.089 15,000 0.0877 6.25%
2020-03-24 0 0.080 0.075 0.080 0.073 0.085 1,060,000 80,085 0.0756 0.080 0.075 0.080 0.073 0.085 1,060,000 0.0756 -6.98%
2020-03-23 0 0.086 0.077 0.086 0.077 0.087 110,000 8,820 0.0802 0.086 0.077 0.086 0.077 0.087 110,000 0.0802 1.18%
2020-03-20 0 0.085 0.083 0.088 0.082 0.090 1,800,000 153,115 0.0851 0.085 0.083 0.088 0.082 0.090 1,800,000 0.0851 -12.37%
2020-03-19 0 0.097 0.090 0.098 0.097 0.100 420,000 41,675 0.0992 0.097 0.090 0.098 0.097 0.100 420,000 0.0992 -2.02%
2020-03-18 0 0.099 0.099 0.105 0.099 0.107 1,745,000 176,030 0.1009 0.099 0.099 0.105 0.099 0.107 1,745,000 0.1009 -1.00%
2020-03-17 0 0.100 0.100 0.106 0.099 0.111 655,000 65,360 0.0998 0.100 0.100 0.106 0.099 0.111 655,000 0.0998 -0.99%
2020-03-16 0 0.101 0.101 0.106 0.100 0.123 970,000 100,585 0.1037 0.101 0.101 0.106 0.100 0.123 970,000 0.1037 -13.68%
2020-03-13 0 0.117 0.117 0.128 0.111 0.119 1,023,200 120,034 0.1173 0.117 0.117 0.128 0.111 0.119 1,023,200 0.1173 -1.68%
2020-03-12 0 0.119 0.115 0.120 0.110 0.129 1,160,000 136,800 0.1179 0.119 0.115 0.120 0.110 0.129 1,160,000 0.1179 -8.46%
2020-03-11 0 0.130 0.130 0.134 0.130 0.147 520,000 69,155 0.1330 0.130 0.130 0.134 0.130 0.147 520,000 0.1330 -2.99%
2020-03-10 0 0.134 0.134 0.135 0.118 0.140 1,520,000 203,165 0.1337 0.134 0.134 0.135 0.118 0.140 1,520,000 0.1337 12.61%
2020-03-09 0 0.119 0.115 0.119 0.109 0.127 1,100,000 125,060 0.1137 0.119 0.115 0.119 0.109 0.127 1,100,000 0.1137 -4.80%
2020-03-06 0 0.125 0.120 0.128 0.103 0.135 2,215,000 255,560 0.1154 0.125 0.120 0.128 0.103 0.135 2,215,000 0.1154 8.70%
2020-03-05 0 0.115 0.115 0.122 0.108 0.120 1,765,000 198,435 0.1124 0.115 0.115 0.122 0.108 0.120 1,765,000 0.1124 0.88%
2020-03-04 0 0.114 0.106 0.114 0.102 0.127 1,255,000 143,580 0.1144 0.114 0.106 0.114 0.102 0.127 1,255,000 0.1144 -0.87%
2020-03-03 0 0.115 0.110 0.124 0.115 0.143 3,240,000 404,720 0.1249 0.115 0.110 0.124 0.115 0.143 3,240,000 0.1249 -11.54%
2020-03-02 0 0.130 0.130 0.133 0.109 0.159 3,935,000 508,330 0.1292 0.130 0.130 0.133 0.109 0.159 3,935,000 0.1292 -10.34%
2020-02-28 0 0.145 0.145 0.151 0.140 0.169 5,600,025 809,278 0.1445 0.145 0.145 0.151 0.140 0.169 5,600,025 0.1445 -12.12%
2020-02-27 0 0.165 0.165 0.168 0.163 0.310 24,835,967 5,200,086 0.2094 0.165 0.165 0.168 0.163 0.310 24,835,967 0.2094 -8.33%
2020-02-26 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2020-02-24 0 0.180 0.169 0.180 0.164 0.180 906,800 156,053 0.1721 0.180 0.169 0.180 0.164 0.180 906,800 0.1721 1.12%
2020-02-21 0 0.178 0.165 0.178 - - 0 0 - 0.178 0.165 0.178 - - 0 - -1.11%
2020-02-20 0 0.180 0.179 0.180 0.179 0.180 10,000 1,795 0.1795 0.180 0.179 0.180 0.179 0.180 10,000 0.1795 0.56%
2020-02-19 0 0.179 0.172 0.179 0.179 0.179 5,000 895 0.1790 0.179 0.172 0.179 0.179 0.179 5,000 0.1790 -0.56%
2020-02-18 0 0.180 0.171 0.180 0.171 0.180 20,000 3,510 0.1755 0.180 0.171 0.180 0.171 0.180 20,000 0.1755 0.56%
2020-02-17 0 0.179 0.169 0.179 - - 0 0 - 0.179 0.169 0.179 - - 0 - 0.00%
2020-02-14 0 0.179 0.170 0.179 0.179 0.179 40,000 7,160 0.1790 0.179 0.170 0.179 0.179 0.179 40,000 0.1790 -0.56%
2020-02-13 0 0.180 0.168 0.180 0.179 0.180 200,200 36,011 0.1799 0.180 0.168 0.180 0.179 0.180 200,200 0.1799 0.00%
2020-02-12 0 0.180 0.173 0.180 0.163 0.180 585,000 101,935 0.1742 0.180 0.173 0.180 0.163 0.180 585,000 0.1742 1.69%
2020-02-11 0 0.177 0.171 0.177 0.171 0.180 355,000 61,295 0.1727 0.177 0.171 0.177 0.171 0.180 355,000 0.1727 -1.67%
2020-02-10 0 0.180 0.170 0.180 0.172 0.182 20,000 3,490 0.1745 0.180 0.170 0.180 0.172 0.182 20,000 0.1745 -2.17%
2020-02-07 0 0.184 0.171 0.184 0.180 0.186 150,000 27,255 0.1817 0.184 0.171 0.184 0.180 0.186 150,000 0.1817 1.10%
2020-02-06 0 0.182 0.166 0.182 0.176 0.182 285,000 50,550 0.1774 0.182 0.166 0.182 0.176 0.182 285,000 0.1774 2.25%
2020-02-05 0 0.178 0.173 0.182 - - 5 0 - 0.178 0.173 0.182 - - 5 - 0.00%
2020-02-04 0 0.178 0.178 0.185 0.172 0.190 935,000 169,270 0.1810 0.178 0.178 0.185 0.172 0.190 935,000 0.1810 -4.81%
2020-02-03 0 0.187 0.177 0.187 0.174 0.189 35,000 6,525 0.1864 0.187 0.177 0.187 0.174 0.189 35,000 0.1864 3.89%
2020-01-31 0 0.180 0.180 0.184 0.170 0.184 1,777,074 313,192 0.1762 0.180 0.180 0.184 0.170 0.184 1,777,074 0.1762 1.12%
2020-01-30 0 0.178 0.158 0.178 0.131 0.180 3,775,001 569,920 0.1510 0.178 0.158 0.178 0.131 0.180 3,775,001 0.1510 -2.73%
2020-01-29 0 0.183 0.172 0.183 0.189 0.189 5,000 945 0.1890 0.183 0.172 0.183 0.189 0.189 5,000 0.1890 -1.08%
2020-01-24 0 0.185 0.173 0.185 0.185 0.185 5,464 1,003 0.1836 0.185 0.173 0.185 0.185 0.185 5,464 0.1836 1.09%
2020-01-23 0 0.183 0.173 0.183 0.183 0.183 15,000 2,745 0.1830 0.183 0.173 0.183 0.183 0.183 15,000 0.1830 -2.14%
2020-01-22 0 0.187 0.170 0.187 0.151 0.187 405,000 72,235 0.1784 0.187 0.170 0.187 0.151 0.187 405,000 0.1784 3.89%
2020-01-21 0 0.180 0.177 0.183 0.177 0.180 160,000 28,350 0.1772 0.180 0.177 0.183 0.177 0.180 160,000 0.1772 -1.64%
2020-01-20 0 0.183 0.182 0.189 0.174 0.191 77,626 14,087 0.1815 0.183 0.182 0.189 0.174 0.191 77,626 0.1815 2.81%
2020-01-17 0 0.178 0.178 0.194 0.176 0.195 108,400 19,393 0.1789 0.178 0.178 0.194 0.176 0.195 108,400 0.1789 -3.78%
2020-01-16 0 0.185 0.178 0.190 0.175 0.186 260,000 47,305 0.1819 0.185 0.178 0.190 0.175 0.186 260,000 0.1819 -0.54%
2020-01-15 0 0.186 0.178 0.186 0.170 0.186 810,040 141,626 0.1748 0.186 0.178 0.186 0.170 0.186 810,040 0.1748 -6.06%
2020-01-14 0 0.198 0.179 0.198 0.200 0.210 165,000 33,600 0.2036 0.198 0.179 0.198 0.200 0.210 165,000 0.2036 -5.71%
2020-01-13 1 - - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2020-01-10 0 0.210 0.195 0.210 0.205 0.210 1,180,000 246,265 0.2087 0.210 0.195 0.210 0.205 0.210 1,180,000 0.2087 3.45%
2020-01-09 0 0.203 0.200 0.203 0.205 0.215 2,028,750 426,160 0.2101 0.203 0.200 0.203 0.205 0.215 2,028,750 0.2101 -1.46%
2020-01-08 0 0.206 0.206 0.209 0.187 0.216 7,210,000 1,436,095 0.1992 0.206 0.206 0.209 0.187 0.216 7,210,000 0.1992 10.16%
2020-01-07 0 0.187 0.181 0.187 0.177 0.189 875,100 163,197 0.1865 0.187 0.181 0.187 0.177 0.189 875,100 0.1865 3.89%
2020-01-06 0 0.180 0.176 0.180 0.185 0.189 340,000 62,920 0.1851 0.180 0.176 0.180 0.185 0.189 340,000 0.1851 -0.55%
2020-01-03 0 0.181 0.176 0.182 0.181 0.184 335,720 61,647 0.1836 0.181 0.176 0.182 0.181 0.184 335,720 0.1836 0.56%
2020-01-02 0 0.180 0.178 0.183 0.169 0.185 1,520,000 274,875 0.1808 0.180 0.178 0.183 0.169 0.185 1,520,000 0.1808 6.51%
2019-12-31 0 0.169 0.169 0.174 0.169 0.169 70,000 11,830 0.1690 0.169 0.169 0.174 0.169 0.169 70,000 0.1690 0.00%
2019-12-30 0 0.169 0.166 0.169 0.163 0.179 670,800 114,968 0.1714 0.169 0.166 0.169 0.163 0.179 670,800 0.1714 -5.59%
2019-12-27 0 0.179 0.170 0.180 0.179 0.191 2,240,000 408,055 0.1822 0.179 0.170 0.180 0.179 0.191 2,240,000 0.1822 0.56%
2019-12-24 0 0.178 0.164 0.179 0.169 0.178 130,004 22,015 0.1693 0.178 0.164 0.179 0.169 0.178 130,004 0.1693 0.00%
2019-12-23 0 0.178 0.165 0.178 - - 0 0 - 0.178 0.165 0.178 - - 0 - -0.56%
2019-12-20 0 0.179 0.168 0.179 0.179 0.179 5,000 895 0.1790 0.179 0.168 0.179 0.179 0.179 5,000 0.1790 0.56%
2019-12-19 0 0.178 0.171 0.179 0.177 0.178 650,000 115,210 0.1772 0.178 0.171 0.179 0.177 0.178 650,000 0.1772 0.56%
2019-12-18 0 0.177 0.164 0.177 0.168 0.179 714,140 121,726 0.1705 0.177 0.164 0.177 0.168 0.179 714,140 0.1705 7.93%
2019-12-17 0 0.164 0.164 0.170 0.164 0.165 670,000 109,980 0.1641 0.164 0.164 0.170 0.164 0.165 670,000 0.1641 -3.53%
2019-12-16 0 0.170 0.163 0.170 0.170 0.173 455,000 78,145 0.1717 0.170 0.163 0.170 0.170 0.173 455,000 0.1717 -0.58%
2019-12-13 0 0.171 0.165 0.171 0.164 0.172 515,000 88,295 0.1714 0.171 0.165 0.171 0.164 0.172 515,000 0.1714 -0.58%
2019-12-12 0 0.172 0.163 0.172 0.163 0.173 130,348 21,428 0.1644 0.172 0.163 0.172 0.163 0.173 130,348 0.1644 -1.71%
2019-12-11 0 0.175 0.159 0.176 0.175 0.175 5,000 875 0.1750 0.175 0.159 0.176 0.175 0.175 5,000 0.1750 2.94%
2019-12-10 0 0.170 0.162 0.176 0.170 0.170 30,001 5,100 0.1700 0.170 0.162 0.176 0.170 0.170 30,001 0.1700 -2.30%
2019-12-09 0 0.174 0.161 0.174 0.174 0.175 35,000 6,110 0.1746 0.174 0.161 0.174 0.174 0.175 35,000 0.1746 2.35%
2019-12-06 0 0.170 0.168 0.176 0.170 0.179 105,000 17,895 0.1704 0.170 0.168 0.176 0.170 0.179 105,000 0.1704 -1.73%
2019-12-05 0 0.173 0.165 0.173 0.173 0.173 55,000 9,515 0.1730 0.173 0.165 0.173 0.173 0.173 55,000 0.1730 -4.42%
2019-12-04 0 0.181 0.170 0.181 - - 2 0 - 0.181 0.170 0.181 - - 2 - -0.55%
2019-12-03 0 0.182 0.171 0.182 0.171 0.186 251,840 44,867 0.1782 0.182 0.171 0.182 0.171 0.186 251,840 0.1782 -3.19%
2019-12-02 0 0.188 0.180 0.188 0.180 0.188 745,000 136,835 0.1837 0.188 0.180 0.188 0.180 0.188 745,000 0.1837 1.62%
2019-11-29 0 0.185 0.180 0.186 0.174 0.189 1,530,000 280,345 0.1832 0.185 0.180 0.186 0.174 0.189 1,530,000 0.1832 5.71%
2019-11-28 0 0.175 0.175 0.186 0.171 0.171 120,000 20,520 0.1710 0.175 0.175 0.186 0.171 0.171 120,000 0.1710 0.00%
2019-11-27 0 0.175 0.175 0.188 0.175 0.190 355,000 65,155 0.1835 0.175 0.175 0.188 0.175 0.190 355,000 0.1835 -5.91%
2019-11-26 0 0.186 0.180 0.186 0.180 0.188 400,000 72,930 0.1823 0.186 0.180 0.186 0.180 0.188 400,000 0.1823 6.29%
2019-11-25 0 0.175 0.170 0.180 0.170 0.175 551,200 94,442 0.1713 0.175 0.170 0.180 0.170 0.175 551,200 0.1713 1.16%
2019-11-22 0 0.173 0.173 0.181 0.172 0.173 680,000 115,060 0.1692 0.173 0.173 0.181 0.172 0.173 680,000 0.1692 2.37%
2019-11-21 0 0.169 0.161 0.170 0.169 0.169 5,000 845 0.1690 0.169 0.161 0.170 0.169 0.169 5,000 0.1690 4.32%
2019-11-20 0 0.162 0.161 0.169 0.162 0.169 305,000 49,445 0.1621 0.162 0.161 0.169 0.162 0.169 305,000 0.1621 -1.82%
2019-11-19 0 0.165 0.162 0.165 0.169 0.170 10,000 1,695 0.1695 0.165 0.162 0.165 0.169 0.170 10,000 0.1695 1.85%
2019-11-18 0 0.162 0.162 0.170 0.162 0.162 21,200 3,429 0.1617 0.162 0.162 0.170 0.162 0.162 21,200 0.1617 0.00%
2019-11-15 0 0.162 0.162 0.173 0.162 0.170 1,855,022 307,618 0.1658 0.162 0.162 0.173 0.162 0.170 1,855,022 0.1658 -7.43%
2019-11-14 0 0.175 0.166 0.177 0.174 0.179 350,000 61,310 0.1752 0.175 0.166 0.177 0.174 0.179 350,000 0.1752 0.57%
2019-11-13 0 0.174 0.167 0.175 0.167 0.176 235,000 39,770 0.1692 0.174 0.167 0.175 0.167 0.176 235,000 0.1692 4.82%
2019-11-12 0 0.166 0.166 0.171 - - 22 3 0.1364 0.166 0.166 0.171 - - 22 0.1364 0.00%
2019-11-11 0 0.166 0.164 0.172 0.166 0.168 360,000 60,060 0.1668 0.166 0.164 0.172 0.166 0.168 360,000 0.1668 -5.14%
2019-11-08 0 0.175 0.167 0.175 0.167 0.175 770,000 134,485 0.1747 0.175 0.167 0.175 0.167 0.175 770,000 0.1747 -1.69%
2019-11-07 0 0.178 0.175 0.180 0.167 0.178 556,123 94,135 0.1693 0.178 0.175 0.180 0.167 0.178 556,123 0.1693 6.59%
2019-11-06 0 0.167 0.167 0.170 0.165 0.177 466,400 78,041 0.1673 0.167 0.167 0.170 0.165 0.177 466,400 0.1673 -5.65%
2019-11-05 0 0.177 0.170 0.177 0.169 0.180 245,000 42,030 0.1716 0.177 0.170 0.177 0.169 0.180 245,000 0.1716 1.14%
2019-11-04 0 0.175 0.160 0.175 0.180 0.180 5,000 900 0.1800 0.175 0.160 0.175 0.180 0.180 5,000 0.1800 3.55%
2019-11-01 0 0.169 0.166 0.180 0.166 0.185 170,000 28,705 0.1689 0.169 0.166 0.180 0.166 0.185 170,000 0.1689 -6.11%
2019-10-31 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2019-10-30 0 0.180 0.174 0.182 0.174 0.180 100,011 17,461 0.1746 0.180 0.174 0.182 0.174 0.180 100,011 0.1746 -2.17%
2019-10-29 0 0.184 0.180 0.184 0.186 0.186 5,003 930 0.1859 0.184 0.180 0.184 0.186 0.186 5,003 0.1859 -0.54%
2019-10-28 0 0.185 0.173 0.185 0.188 0.188 6,231 1,144 0.1836 0.185 0.173 0.185 0.188 0.188 6,231 0.1836 0.00%
2019-10-25 0 0.185 0.174 0.185 - - 115,000 21,275 0.1850 0.185 0.174 0.185 - - 115,000 0.1850 0.00%
2019-10-24 0 0.185 0.175 0.188 - - 0 0 - 0.185 0.175 0.188 - - 0 - 0.00%
2019-10-23 0 0.185 0.175 0.185 0.180 0.188 175,000 31,540 0.1802 0.185 0.175 0.185 0.180 0.188 175,000 0.1802 -2.12%
2019-10-22 0 0.189 0.182 0.189 0.180 0.190 1,475,000 271,385 0.1840 0.189 0.182 0.189 0.180 0.190 1,475,000 0.1840 1.07%
2019-10-21 0 0.187 0.185 0.187 0.179 0.187 800,234 146,929 0.1836 0.187 0.185 0.187 0.179 0.187 800,234 0.1836 3.89%
2019-10-18 0 0.180 0.180 0.192 0.180 0.190 2,270,000 424,915 0.1872 0.180 0.180 0.192 0.180 0.190 2,270,000 0.1872 0.00%
2019-10-17 0 0.180 0.180 0.186 0.180 0.188 590,550 108,018 0.1829 0.180 0.180 0.186 0.180 0.188 590,550 0.1829 -3.23%
2019-10-16 0 0.186 0.186 0.188 0.180 0.190 990,000 184,770 0.1866 0.186 0.186 0.188 0.180 0.190 990,000 0.1866 0.54%
2019-10-15 0 0.185 0.185 0.187 0.179 0.190 1,350,000 251,455 0.1863 0.185 0.185 0.187 0.179 0.190 1,350,000 0.1863 0.54%
2019-10-14 0 0.184 0.177 0.184 0.165 0.185 1,540,000 271,075 0.1760 0.184 0.177 0.184 0.165 0.185 1,540,000 0.1760 15.00%
2019-10-11 0 0.160 0.145 0.160 0.160 0.160 5,000 800 0.1600 0.160 0.145 0.160 0.160 0.160 5,000 0.1600 6.67%
2019-10-10 0 0.150 0.147 0.157 0.150 0.161 621,000 97,422 0.1569 0.150 0.147 0.157 0.150 0.161 621,000 0.1569 -10.18%
2019-10-09 0 0.167 0.167 0.170 0.167 0.167 160,028 26,724 0.1670 0.167 0.167 0.170 0.167 0.167 160,028 0.1670 -3.47%
2019-10-08 0 0.173 0.165 0.173 0.160 0.173 575,000 95,775 0.1666 0.173 0.165 0.173 0.160 0.173 575,000 0.1666 0.00%
2019-10-04 0 0.173 0.173 0.177 0.173 0.183 1,776,000 314,863 0.1773 0.173 0.173 0.177 0.173 0.183 1,776,000 0.1773 -5.46%
2019-10-03 0 0.183 0.180 0.183 0.184 0.184 5,000 920 0.1840 0.183 0.180 0.183 0.184 0.184 5,000 0.1840 1.67%
2019-10-02 0 0.180 0.180 0.185 0.165 0.180 2,250,000 392,775 0.1746 0.180 0.180 0.185 0.165 0.180 2,250,000 0.1746 -1.10%
2019-09-30 0 0.182 0.182 0.185 0.175 0.182 840,110 151,466 0.1803 0.182 0.182 0.185 0.175 0.182 840,110 0.1803 5.20%
2019-09-27 0 0.173 0.172 0.173 0.172 0.174 490,000 84,770 0.1730 0.173 0.172 0.173 0.172 0.174 490,000 0.1730 -5.46%
2019-09-26 0 0.183 0.181 0.183 0.170 0.183 2,605,100 466,148 0.1789 0.183 0.181 0.183 0.170 0.183 2,605,100 0.1789 7.65%
2019-09-25 0 0.170 0.156 0.170 0.170 0.174 1,005,000 170,870 0.1700 0.170 0.156 0.170 0.170 0.174 1,005,000 0.1700 -2.86%
2019-09-24 0 0.175 0.175 0.178 0.175 0.179 2,545,000 445,505 0.1751 0.175 0.175 0.178 0.175 0.179 2,545,000 0.1751 -3.31%
2019-09-23 0 0.181 0.178 0.180 0.178 0.183 870,000 154,985 0.1781 0.181 0.178 0.180 0.178 0.183 870,000 0.1781 1.69%
2019-09-20 0 0.178 0.178 0.181 0.178 0.181 755,000 136,395 0.1807 0.178 0.178 0.181 0.178 0.181 755,000 0.1807 -3.26%
2019-09-19 0 0.184 0.181 0.188 0.179 0.188 1,925,000 354,125 0.1840 0.184 0.181 0.188 0.179 0.188 1,925,000 0.1840 2.79%
2019-09-18 0 0.179 0.179 0.185 0.178 0.187 1,890,000 343,395 0.1817 0.179 0.179 0.185 0.178 0.187 1,890,000 0.1817 -4.79%
2019-09-17 0 0.188 0.182 0.188 0.178 0.190 3,487,165 652,983 0.1873 0.188 0.182 0.188 0.178 0.190 3,487,165 0.1873 1.08%
2019-09-16 0 0.186 0.178 0.186 0.177 0.187 1,475,000 268,950 0.1823 0.186 0.178 0.186 0.177 0.187 1,475,000 0.1823 -1.59%
2019-09-13 0 0.189 0.182 0.190 0.181 0.190 680,000 128,830 0.1895 0.189 0.182 0.190 0.181 0.190 680,000 0.1895 -0.53%
2019-09-12 0 0.190 0.180 0.190 0.170 0.211 6,045,000 1,118,290 0.1850 0.190 0.180 0.190 0.170 0.211 6,045,000 0.1850 -1.55%
2019-09-11 0 0.193 0.193 0.195 0.188 0.197 3,790,000 733,820 0.1936 0.193 0.193 0.195 0.188 0.197 3,790,000 0.1936 4.89%
2019-09-10 0 0.184 0.184 0.187 0.180 0.190 2,705,000 503,140 0.1860 0.184 0.184 0.187 0.180 0.190 2,705,000 0.1860 1.10%
2019-09-09 0 0.182 0.179 0.184 0.174 0.189 2,325,166 418,219 0.1799 0.182 0.179 0.184 0.174 0.189 2,325,166 0.1799 -3.19%
2019-09-06 0 0.188 0.166 0.188 0.173 0.193 2,176,703 397,676 0.1827 0.188 0.166 0.188 0.173 0.193 2,176,703 0.1827 5.03%
2019-09-05 0 0.179 0.177 0.188 0.179 0.204 6,605,313 1,267,039 0.1918 0.179 0.177 0.188 0.179 0.204 6,605,313 0.1918 -1.10%
2019-09-04 0 0.181 0.181 0.184 0.177 0.185 5,340,000 961,450 0.1800 0.181 0.181 0.184 0.177 0.185 5,340,000 0.1800 4.02%
2019-09-03 0 0.174 0.161 0.174 0.160 0.189 868,000 153,851 0.1772 0.174 0.161 0.174 0.160 0.189 868,000 0.1772 -4.40%
2019-09-02 0 0.182 0.171 0.185 0.170 0.186 1,646,000 287,936 0.1749 0.182 0.171 0.185 0.170 0.186 1,646,000 0.1749 2.25%
2019-08-30 0 0.178 0.178 0.180 0.170 0.190 3,775,000 688,095 0.1823 0.178 0.178 0.180 0.170 0.190 3,775,000 0.1823 0.56%
2019-08-29 0 0.177 0.175 0.177 0.170 0.199 16,255,000 2,963,370 0.1823 0.177 0.175 0.177 0.170 0.199 16,255,000 0.1823 -5.35%
2019-08-28 0 0.187 0.182 0.183 0.130 0.194 19,650,082 3,334,277 0.1697 0.187 0.182 0.183 0.130 0.194 19,650,082 0.1697 42.75%
2019-08-27 0 0.131 0.130 0.131 0.125 0.140 1,850,000 240,555 0.1300 0.131 0.130 0.131 0.125 0.140 1,850,000 0.1300 8.26%
2019-08-26 0 0.121 0.120 0.122 0.119 0.126 3,615,000 441,485 0.1221 0.121 0.120 0.122 0.119 0.126 3,615,000 0.1221 -13.57%
2019-08-23 0 0.140 0.140 0.147 0.137 0.146 1,370,000 191,675 0.1399 0.140 0.140 0.147 0.137 0.146 1,370,000 0.1399 -4.11%
2019-08-22 0 0.146 0.146 0.150 0.140 0.160 4,933,660 738,311 0.1496 0.146 0.146 0.150 0.140 0.160 4,933,660 0.1496 7.35%
2019-08-21 0 0.136 0.135 0.139 0.136 0.180 9,545,000 1,434,055 0.1502 0.136 0.135 0.139 0.136 0.180 9,545,000 0.1502 -23.16%
2019-08-20 0 0.177 0.176 0.180 0.144 0.236 50,731,330 9,674,032 0.1907 0.177 0.176 0.180 0.144 0.236 50,731,330 0.1907 22.92%
2019-08-19 0 0.144 0.143 0.144 0.105 0.146 12,270,000 1,564,950 0.1275 0.144 0.143 0.144 0.105 0.146 12,270,000 0.1275 37.14%
2019-08-16 0 0.105 0.106 0.107 0.100 0.107 2,091,017 216,824 0.1037 0.105 0.106 0.107 0.100 0.107 2,091,017 0.1037 6.06%
2019-08-15 0 0.099 0.096 0.100 0.092 0.099 150,000 14,815 0.0988 0.099 0.096 0.100 0.092 0.099 150,000 0.0988 4.21%
2019-08-14 0 0.095 0.095 0.099 0.094 0.101 3,135,000 315,565 0.1007 0.095 0.095 0.099 0.094 0.101 3,135,000 0.1007 -4.04%
2019-08-13 0 0.099 0.099 0.100 0.090 0.099 1,430,000 135,560 0.0948 0.099 0.099 0.100 0.090 0.099 1,430,000 0.0948 0.00%
2019-08-12 0 0.099 0.099 0.100 0.085 0.099 9,055,000 877,250 0.0969 0.099 0.099 0.100 0.085 0.099 9,055,000 0.0969 3.12%
2019-08-09 0 0.096 0.091 0.096 0.096 0.096 5,000 480 0.0960 0.096 0.091 0.096 0.096 0.096 5,000 0.0960 4.35%
2019-08-08 0 0.092 0.088 0.095 0.087 0.092 435,000 39,450 0.0907 0.092 0.088 0.095 0.087 0.092 435,000 0.0907 1.10%
2019-08-07 0 0.091 0.091 0.097 0.090 0.095 410,000 37,440 0.0913 0.091 0.091 0.097 0.090 0.095 410,000 0.0913 -5.21%
2019-08-06 0 0.096 0.087 0.096 0.087 0.098 1,920,000 181,455 0.0945 0.096 0.087 0.096 0.087 0.098 1,920,000 0.0945 -2.04%
2019-08-05 0 0.098 0.085 0.098 0.092 0.102 2,165,000 207,110 0.0957 0.098 0.085 0.098 0.092 0.102 2,165,000 0.0957 8.89%
2019-08-02 0 0.090 0.084 0.090 - - 605 45 0.0744 0.090 0.084 0.090 - - 605 0.0744 -1.10%
2019-08-01 0 0.091 0.088 0.094 0.088 0.096 555,000 50,230 0.0905 0.091 0.088 0.094 0.088 0.096 555,000 0.0905 -4.21%
2019-07-31 0 0.095 0.090 0.095 0.090 0.095 155,000 13,975 0.0902 0.095 0.090 0.095 0.090 0.095 155,000 0.0902 -3.06%
2019-07-30 0 0.098 0.090 0.098 0.090 0.098 710,000 65,080 0.0917 0.098 0.090 0.098 0.090 0.098 710,000 0.0917 -2.00%
2019-07-29 0 0.100 0.091 0.100 0.093 0.101 2,155,000 213,470 0.0991 0.100 0.091 0.100 0.093 0.101 2,155,000 0.0991 1.01%
2019-07-26 0 0.099 0.085 0.099 0.090 0.100 1,097,600 108,376 0.0987 0.099 0.085 0.099 0.090 0.100 1,097,600 0.0987 10.00%
2019-07-25 0 0.090 0.090 0.095 0.084 0.093 990,000 89,110 0.0900 0.090 0.090 0.095 0.084 0.093 990,000 0.0900 2.27%
2019-07-24 0 0.088 0.088 0.092 0.086 0.088 205,000 17,820 0.0869 0.088 0.088 0.092 0.086 0.088 205,000 0.0869 0.00%
2019-07-23 0 0.088 0.088 0.093 0.088 0.090 375,000 33,550 0.0895 0.088 0.088 0.093 0.088 0.090 375,000 0.0895 -2.22%
2019-07-22 0 0.090 0.090 0.093 0.087 0.094 2,025,000 184,240 0.0910 0.090 0.090 0.093 0.087 0.094 2,025,000 0.0910 -4.26%
2019-07-19 0 0.094 0.088 0.094 0.094 0.096 1,005,000 95,375 0.0949 0.094 0.088 0.094 0.094 0.096 1,005,000 0.0949 4.44%
2019-07-18 0 0.090 0.090 0.097 0.088 0.088 25,000 2,415 0.0966 0.090 0.090 0.097 0.088 0.088 25,000 0.0966 -6.25%
2019-07-17 0 0.096 0.096 0.097 0.094 0.097 1,598,961 152,621 0.0955 0.096 0.096 0.097 0.094 0.097 1,598,961 0.0955 7.87%
2019-07-16 0 0.089 0.089 0.095 0.087 0.095 2,300,071 213,365 0.0928 0.089 0.089 0.095 0.087 0.095 2,300,071 0.0928 -6.32%
2019-07-15 0 0.095 0.088 0.095 0.087 0.099 405,000 35,295 0.0871 0.095 0.088 0.095 0.087 0.099 405,000 0.0871 5.56%
2019-07-12 0 0.090 0.086 0.094 0.088 0.094 255,000 22,785 0.0894 0.090 0.086 0.094 0.088 0.094 255,000 0.0894 -5.26%
2019-07-11 0 0.095 0.089 0.095 0.086 0.103 650,000 62,355 0.0959 0.095 0.089 0.095 0.086 0.103 650,000 0.0959 0.00%
2019-07-10 0 0.095 0.084 0.095 0.093 0.097 2,000,022 189,441 0.0947 0.095 0.084 0.095 0.093 0.097 2,000,022 0.0947 0.00%
2019-07-09 0 0.095 0.085 0.096 0.088 0.095 20,000 1,795 0.0898 0.095 0.085 0.096 0.088 0.095 20,000 0.0898 -1.04%
2019-07-08 0 0.096 0.087 0.097 0.086 0.100 260,000 22,580 0.0868 0.096 0.087 0.097 0.086 0.100 260,000 0.0868 2.13%
2019-07-05 0 0.094 0.085 0.100 0.094 0.095 75,660 7,129 0.0942 0.094 0.085 0.100 0.094 0.095 75,660 0.0942 -3.09%
2019-07-04 0 0.097 0.095 0.103 0.091 0.097 510,000 48,650 0.0954 0.097 0.095 0.103 0.091 0.097 510,000 0.0954 2.11%
2019-07-03 0 0.095 0.092 0.095 0.090 0.095 1,015,044 94,378 0.0930 0.095 0.092 0.095 0.090 0.095 1,015,044 0.0930 2.15%
2019-07-02 0 0.093 0.088 0.095 0.088 0.094 2,705,000 248,335 0.0918 0.093 0.088 0.095 0.088 0.094 2,705,000 0.0918 9.41%
2019-06-28 0 0.085 0.078 0.087 0.085 0.085 400,270 34,020 0.0850 0.085 0.078 0.087 0.085 0.085 400,270 0.0850 -2.30%
2019-06-27 0 0.087 0.083 0.088 0.079 0.089 230,101 19,227 0.0836 0.087 0.083 0.088 0.079 0.089 230,101 0.0836 -3.33%
2019-06-26 0 0.090 0.081 0.090 0.080 0.092 230,000 19,050 0.0828 0.090 0.081 0.090 0.080 0.092 230,000 0.0828 5.88%
2019-06-25 0 0.085 0.082 0.090 0.073 0.102 2,955,400 263,430 0.0891 0.085 0.082 0.090 0.073 0.102 2,955,400 0.0891 -14.14%
2019-06-24 0 0.099 0.090 0.099 0.099 0.104 55,000 5,470 0.0995 0.099 0.090 0.099 0.099 0.104 55,000 0.0995 2.06%
2019-06-21 0 0.097 0.092 0.097 0.088 0.102 2,835,000 284,180 0.1002 0.097 0.092 0.097 0.088 0.102 2,835,000 0.1002 8.99%
2019-06-20 0 0.089 0.088 0.092 0.089 0.093 265,000 24,135 0.0911 0.089 0.088 0.092 0.089 0.093 265,000 0.0911 -2.20%
2019-06-19 0 0.091 0.091 0.095 0.091 0.102 710,000 68,470 0.0964 0.091 0.091 0.095 0.091 0.102 710,000 0.0964 -8.08%
2019-06-18 0 0.099 0.090 0.099 0.092 0.100 25,000 2,380 0.0952 0.099 0.090 0.099 0.092 0.100 25,000 0.0952 1.02%
2019-06-17 0 0.098 0.090 0.098 0.085 0.106 150,000 13,895 0.0926 0.098 0.090 0.098 0.085 0.106 150,000 0.0926 2.08%
2019-06-14 0 0.096 0.087 0.098 0.096 0.109 2,355,000 228,445 0.0970 0.096 0.087 0.098 0.096 0.109 2,355,000 0.0970 -3.03%
2019-06-13 0 0.099 0.090 0.099 0.104 0.107 150,000 15,875 0.1058 0.099 0.090 0.099 0.104 0.107 150,000 0.1058 2.06%
2019-06-12 0 0.097 0.091 0.097 0.090 0.099 25,020 2,296 0.0918 0.097 0.091 0.097 0.090 0.099 25,020 0.0918 -2.02%
2019-06-11 0 0.099 0.096 0.098 0.098 0.110 2,480,000 257,110 0.1037 0.099 0.096 0.098 0.098 0.110 2,480,000 0.1037 -7.48%
2019-06-10 0 0.107 0.098 0.107 0.085 0.107 5,635,000 572,520 0.1016 0.107 0.098 0.107 0.085 0.107 5,635,000 0.1016 2.88%
2019-06-06 0 0.104 0.104 0.105 0.086 0.105 6,430,000 612,285 0.0952 0.104 0.104 0.105 0.086 0.105 6,430,000 0.0952 22.35%
2019-06-05 0 0.085 0.081 0.089 0.081 0.096 310,000 25,580 0.0825 0.085 0.081 0.089 0.081 0.096 310,000 0.0825 8.97%
2019-06-04 0 0.078 0.073 0.078 - - 6 0 - 0.078 0.073 0.078 - - 6 - 0.00%
2019-06-03 0 0.078 0.073 0.081 - - 0 0 - 0.078 0.073 0.081 - - 0 - 0.00%
2019-05-31 0 0.078 0.073 0.078 - - 0 0 - 0.078 0.073 0.078 - - 0 - -1.27%
2019-05-30 0 0.079 0.076 0.079 0.072 0.080 3,250,000 247,960 0.0763 0.079 0.076 0.079 0.072 0.080 3,250,000 0.0763 9.72%
2019-05-29 0 0.072 0.072 0.075 0.072 0.073 155,066 11,264 0.0726 0.072 0.072 0.075 0.072 0.073 155,066 0.0726 -2.70%
2019-05-28 0 0.074 0.074 0.076 0.073 0.073 250,000 18,250 0.0730 0.074 0.074 0.076 0.073 0.073 250,000 0.0730 1.37%
2019-05-27 0 0.073 0.073 0.077 0.073 0.080 475,000 35,550 0.0748 0.073 0.073 0.077 0.073 0.080 475,000 0.0748 0.00%
2019-05-24 0 0.073 0.072 0.076 0.073 0.074 655,000 47,905 0.0731 0.073 0.072 0.076 0.073 0.074 655,000 0.0731 -5.19%
2019-05-23 0 0.077 0.072 0.084 - - 0 0 - 0.077 0.072 0.084 - - 0 - 0.00%
2019-05-22 0 0.077 0.073 0.080 - - 0 0 - 0.077 0.073 0.080 - - 0 - 0.00%
2019-05-21 0 0.077 0.073 0.077 0.076 0.077 19,500 1,491 0.0765 0.077 0.073 0.077 0.076 0.077 19,500 0.0765 0.00%
2019-05-20 0 0.077 0.075 0.077 0.076 0.078 2,595,000 197,420 0.0761 0.077 0.075 0.077 0.076 0.078 2,595,000 0.0761 4.05%
2019-05-17 0 0.074 0.073 0.078 0.073 0.078 230,000 17,140 0.0745 0.074 0.073 0.078 0.073 0.078 230,000 0.0745 -3.90%
2019-05-16 0 0.077 0.075 0.077 0.073 0.078 1,250,000 93,210 0.0746 0.077 0.075 0.077 0.073 0.078 1,250,000 0.0746 5.48%
2019-05-15 0 0.073 0.073 0.077 0.072 0.072 685,900 49,378 0.0720 0.073 0.073 0.077 0.072 0.072 685,900 0.0720 -6.41%
2019-05-14 0 0.078 0.075 0.078 0.078 0.078 100,000 7,800 0.0780 0.078 0.075 0.078 0.078 0.078 100,000 0.0780 0.00%
2019-05-10 0 0.078 0.078 0.083 0.078 0.078 296,636 23,121 0.0779 0.078 0.078 0.083 0.078 0.078 296,636 0.0779 0.00%
2019-05-09 0 0.078 0.076 0.078 0.076 0.080 240,000 18,890 0.0787 0.078 0.076 0.078 0.076 0.080 240,000 0.0787 -2.50%
2019-05-08 0 0.080 0.080 0.083 0.080 0.080 50,000 4,000 0.0800 0.080 0.080 0.083 0.080 0.080 50,000 0.0800 0.00%
2019-05-07 0 0.080 0.079 0.080 0.079 0.083 245,000 19,590 0.0800 0.080 0.079 0.080 0.079 0.083 245,000 0.0800 -1.23%
2019-05-06 0 0.081 0.078 0.084 0.078 0.085 1,450,000 117,825 0.0813 0.081 0.078 0.084 0.078 0.085 1,450,000 0.0813 -4.71%
2019-05-03 0 0.085 0.085 0.090 0.085 0.085 50,104 4,257 0.0850 0.085 0.085 0.090 0.085 0.085 50,104 0.0850 -6.59%
2019-05-02 0 0.091 0.085 0.091 0.082 0.096 305,200 26,526 0.0869 0.091 0.085 0.091 0.082 0.096 305,200 0.0869 2.25%
2019-04-30 0 0.089 0.083 0.089 0.089 0.089 30,000 2,670 0.0890 0.089 0.083 0.089 0.089 0.089 30,000 0.0890 8.54%
2019-04-29 0 0.082 0.082 0.086 0.082 0.082 480,000 39,360 0.0820 0.082 0.082 0.086 0.082 0.082 480,000 0.0820 -1.20%
2019-04-26 0 0.083 0.083 0.086 0.083 0.084 1,160,000 97,040 0.0837 0.083 0.083 0.086 0.083 0.084 1,160,000 0.0837 -3.49%
2019-04-25 0 0.086 0.085 0.087 0.084 0.087 980,000 83,370 0.0851 0.086 0.085 0.087 0.084 0.087 980,000 0.0851 -2.27%
2019-04-24 0 0.088 0.084 0.088 0.083 0.088 1,725,000 146,235 0.0848 0.088 0.084 0.088 0.083 0.088 1,725,000 0.0848 0.00%
2019-04-23 0 0.088 0.086 0.088 0.089 0.089 563,021 50,078 0.0889 0.088 0.086 0.088 0.089 0.089 563,021 0.0889 -1.12%
2019-04-18 0 0.089 0.088 0.090 0.085 0.091 1,337,011 116,712 0.0873 0.089 0.088 0.090 0.085 0.091 1,337,011 0.0873 3.49%
2019-04-17 0 0.086 0.086 0.088 0.086 0.095 3,875,740 343,252 0.0886 0.086 0.086 0.088 0.086 0.095 3,875,740 0.0886 -7.53%
2019-04-16 0 0.093 0.091 0.095 0.093 0.093 200,000 18,600 0.0930 0.093 0.091 0.095 0.093 0.093 200,000 0.0930 0.00%
2019-04-15 0 0.093 0.090 0.094 0.090 0.098 915,066 83,880 0.0917 0.093 0.090 0.094 0.090 0.098 915,066 0.0917 -1.06%
2019-04-12 0 0.094 0.091 0.094 0.092 0.094 1,220,115 112,764 0.0924 0.094 0.091 0.094 0.092 0.094 1,220,115 0.0924 0.00%
2019-04-11 0 0.094 0.093 0.094 0.093 0.095 585,204 55,023 0.0940 0.094 0.093 0.094 0.093 0.095 585,204 0.0940 -4.08%
2019-04-10 0 0.098 0.095 0.098 0.095 0.098 540,100 51,359 0.0951 0.098 0.095 0.098 0.095 0.098 540,100 0.0951 -2.00%
2019-04-09 0 0.100 0.100 0.101 0.096 0.109 530,310 52,528 0.0991 0.100 0.100 0.101 0.096 0.109 530,310 0.0991 -3.85%
2019-04-08 0 0.104 0.099 0.104 0.091 0.104 5,055,000 504,940 0.0999 0.104 0.099 0.104 0.091 0.104 5,055,000 0.0999 6.12%
2019-04-04 0 0.098 0.095 0.098 0.094 0.098 910,000 87,120 0.0957 0.098 0.095 0.098 0.094 0.098 910,000 0.0957 -1.01%
2019-04-03 0 0.099 0.091 0.098 0.087 0.101 2,980,000 284,215 0.0954 0.099 0.091 0.098 0.087 0.101 2,980,000 0.0954 7.61%
2019-04-02 0 0.092 0.086 0.092 0.085 0.092 2,010,000 171,910 0.0855 0.092 0.086 0.092 0.085 0.092 2,010,000 0.0855 5.75%
2019-04-01 0 0.087 0.087 0.088 0.086 0.088 422,150 36,830 0.0872 0.087 0.087 0.088 0.086 0.088 422,150 0.0872 -4.40%
2019-03-29 0 0.091 0.087 0.091 0.084 0.091 55,092 4,662 0.0846 0.091 0.087 0.091 0.084 0.091 55,092 0.0846 2.25%
2019-03-28 0 0.089 0.087 0.089 0.089 0.089 980,000 87,220 0.0890 0.089 0.087 0.089 0.089 0.089 980,000 0.0890 0.00%
2019-03-27 0 0.089 0.089 0.091 0.088 0.092 1,170,000 104,140 0.0890 0.089 0.089 0.091 0.088 0.092 1,170,000 0.0890 0.00%
2019-03-26 0 0.089 0.087 0.094 0.086 0.092 1,170,000 101,570 0.0868 0.089 0.087 0.094 0.086 0.092 1,170,000 0.0868 -3.26%
2019-03-25 0 0.092 0.088 0.092 0.092 0.092 5,000 460 0.0920 0.092 0.088 0.092 0.092 0.092 5,000 0.0920 0.00%
2019-03-22 0 0.092 0.089 0.092 0.088 0.095 430,000 38,400 0.0893 0.092 0.089 0.092 0.088 0.095 430,000 0.0893 4.55%
2019-03-21 0 0.088 0.087 0.088 0.085 0.094 2,192,000 192,639 0.0879 0.088 0.087 0.088 0.085 0.094 2,192,000 0.0879 -2.22%
2019-03-20 0 0.090 0.087 0.090 0.085 0.091 3,750,000 327,730 0.0874 0.090 0.087 0.090 0.085 0.091 3,750,000 0.0874 -5.26%
2019-03-19 0 0.095 0.090 0.095 0.087 0.098 930,000 84,895 0.0913 0.095 0.090 0.095 0.087 0.098 930,000 0.0913 0.00%
2019-03-18 0 0.095 0.093 0.095 0.084 0.106 5,253,622 505,542 0.0962 0.095 0.093 0.095 0.084 0.106 5,253,622 0.0962 5.56%
2019-03-15 0 0.090 0.089 0.092 0.087 0.090 137,374 12,075 0.0879 0.090 0.089 0.092 0.087 0.090 137,374 0.0879 -1.10%
2019-03-14 0 0.091 0.089 0.091 0.088 0.092 560,000 50,420 0.0900 0.091 0.089 0.091 0.088 0.092 560,000 0.0900 2.25%
2019-03-13 0 0.089 0.089 0.092 0.088 0.091 178,987 15,960 0.0892 0.089 0.089 0.092 0.088 0.091 178,987 0.0892 -3.26%
2019-03-12 0 0.092 0.089 0.092 0.089 0.092 1,330,000 121,990 0.0917 0.092 0.089 0.092 0.089 0.092 1,330,000 0.0917 0.00%
2019-03-11 0 0.092 0.087 0.092 0.085 0.092 225,000 19,580 0.0870 0.092 0.087 0.092 0.085 0.092 225,000 0.0870 0.00%
2019-03-08 0 0.092 0.085 0.092 0.084 0.092 2,734,819 235,776 0.0862 0.092 0.085 0.092 0.084 0.092 2,734,819 0.0862 2.22%
2019-03-07 0 0.090 0.088 0.090 0.085 0.093 620,000 54,820 0.0884 0.090 0.088 0.090 0.085 0.093 620,000 0.0884 -4.26%
2019-03-06 0 0.094 0.092 0.094 0.092 0.095 570,286 53,025 0.0930 0.094 0.092 0.094 0.092 0.095 570,286 0.0930 -1.05%
2019-03-05 0 0.095 0.094 0.095 0.090 0.098 1,505,000 142,190 0.0945 0.095 0.094 0.095 0.090 0.098 1,505,000 0.0945 3.26%
2019-03-04 0 0.092 0.091 0.094 0.088 0.095 1,596,320 146,943 0.0921 0.092 0.091 0.094 0.088 0.095 1,596,320 0.0921 4.55%
2019-03-01 0 0.088 0.087 0.088 0.086 0.092 1,836,100 159,490 0.0869 0.088 0.087 0.088 0.086 0.092 1,836,100 0.0869 -4.35%
2019-02-28 0 0.092 0.091 0.092 0.090 0.093 1,055,000 96,215 0.0912 0.092 0.091 0.092 0.090 0.093 1,055,000 0.0912 -1.08%
2019-02-27 0 0.093 0.093 0.096 0.093 0.096 635,000 59,475 0.0937 0.093 0.093 0.096 0.093 0.096 635,000 0.0937 -3.12%
2019-02-26 0 0.096 0.096 0.099 0.095 0.100 885,000 86,525 0.0978 0.096 0.096 0.099 0.095 0.100 885,000 0.0978 -1.03%
2019-02-25 0 0.097 0.095 0.099 0.094 0.117 9,725,066 994,006 0.1022 0.097 0.095 0.099 0.094 0.117 9,725,066 0.1022 -7.62%
2019-02-22 0 0.105 0.104 0.107 0.080 0.112 26,260,000 2,678,530 0.1020 0.105 0.104 0.107 0.080 0.112 26,260,000 0.1020 26.51%
2019-02-21 0 0.083 0.082 0.083 0.083 0.088 1,125,000 95,700 0.0851 0.083 0.082 0.083 0.083 0.088 1,125,000 0.0851 -1.19%
2019-02-20 0 0.084 0.082 0.084 0.081 0.088 2,415,787 203,583 0.0843 0.084 0.082 0.084 0.081 0.088 2,415,787 0.0843 3.70%
2019-02-19 0 0.081 0.080 0.081 0.080 0.082 405,000 32,690 0.0807 0.081 0.080 0.081 0.080 0.082 405,000 0.0807 -2.41%
2019-02-18 0 0.083 0.081 0.084 0.078 0.086 975,000 79,160 0.0812 0.083 0.081 0.084 0.078 0.086 975,000 0.0812 3.75%
2019-02-15 0 0.080 0.080 0.083 0.080 0.087 1,085,000 89,515 0.0825 0.080 0.080 0.083 0.080 0.087 1,085,000 0.0825 -4.76%
2019-02-14 0 0.084 0.079 0.084 0.076 0.084 1,535,000 122,945 0.0801 0.084 0.079 0.084 0.076 0.084 1,535,000 0.0801 3.70%
2019-02-13 0 0.081 0.079 0.081 - - 600 45 0.0750 0.081 0.079 0.081 - - 600 0.0750 0.00%
2019-02-12 0 0.081 0.081 0.086 0.079 0.081 780,000 62,425 0.0800 0.081 0.081 0.086 0.079 0.081 780,000 0.0800 0.00%
2019-02-11 0 0.081 0.081 0.083 0.081 0.089 380,389 32,158 0.0845 0.081 0.081 0.083 0.081 0.089 380,389 0.0845 -2.41%
2019-02-08 0 0.083 0.076 0.086 0.083 0.090 115,500 9,954 0.0862 0.083 0.076 0.086 0.083 0.090 115,500 0.0862 -3.49%
2019-02-04 0 0.086 0.081 0.086 0.079 0.099 2,250,010 188,125 0.0836 0.086 0.081 0.086 0.079 0.099 2,250,010 0.0836 8.86%
2019-02-01 0 0.079 0.076 0.079 0.076 0.080 545,000 42,985 0.0789 0.079 0.076 0.079 0.076 0.080 545,000 0.0789 1.28%
2019-01-31 0 0.078 0.076 0.078 0.075 0.081 2,375,110 184,832 0.0778 0.078 0.076 0.078 0.075 0.081 2,375,110 0.0778 -3.70%
2019-01-30 0 0.081 0.078 0.081 0.074 0.082 1,610,000 122,045 0.0758 0.081 0.078 0.081 0.074 0.082 1,610,000 0.0758 1.25%
2019-01-29 0 0.080 0.079 0.080 0.077 0.080 2,290,000 179,840 0.0785 0.080 0.079 0.080 0.077 0.080 2,290,000 0.0785 0.00%
2019-01-28 0 0.080 0.079 0.080 0.079 0.081 2,620,000 210,520 0.0804 0.080 0.079 0.080 0.079 0.081 2,620,000 0.0804 0.00%
2019-01-25 0 0.080 0.079 0.080 0.076 0.085 2,195,330 174,514 0.0795 0.080 0.079 0.080 0.076 0.085 2,195,330 0.0795 -1.23%
2019-01-24 0 0.081 0.081 0.082 0.081 0.085 1,465,000 120,245 0.0821 0.081 0.081 0.082 0.081 0.085 1,465,000 0.0821 -4.71%
2019-01-23 0 0.085 0.081 0.085 0.085 0.092 2,745,000 240,195 0.0875 0.085 0.081 0.085 0.085 0.092 2,745,000 0.0875 -7.61%
2019-01-22 0 0.092 0.091 0.092 0.091 0.095 820,000 75,060 0.0915 0.092 0.091 0.092 0.091 0.095 820,000 0.0915 -4.17%
2019-01-21 0 0.096 0.091 0.095 0.090 0.105 2,810,000 268,675 0.0956 0.096 0.091 0.095 0.090 0.105 2,810,000 0.0956 -1.03%
2019-01-18 0 0.097 0.095 0.097 0.090 0.105 5,904,750 566,202 0.0959 0.097 0.095 0.097 0.090 0.105 5,904,750 0.0959 -7.62%
2019-01-17 0 0.105 0.104 0.111 0.104 0.111 2,830,000 299,380 0.1058 0.105 0.104 0.111 0.104 0.111 2,830,000 0.1058 -4.55%
2019-01-16 0 0.110 0.107 0.110 0.107 0.111 586,080 63,563 0.1085 0.110 0.107 0.110 0.107 0.111 586,080 0.1085 -0.90%
2019-01-15 0 0.111 0.107 0.111 0.106 0.115 1,005,000 108,380 0.1078 0.111 0.107 0.111 0.106 0.115 1,005,000 0.1078 -0.89%
2019-01-14 0 0.112 0.107 0.112 0.105 0.115 1,230,000 137,310 0.1116 0.112 0.107 0.112 0.105 0.115 1,230,000 0.1116 1.82%
2019-01-11 0 0.110 0.108 0.112 0.106 0.116 1,200,000 132,250 0.1102 0.110 0.108 0.112 0.106 0.116 1,200,000 0.1102 -1.79%
2019-01-10 0 0.112 0.110 0.112 0.107 0.116 1,460,000 161,135 0.1104 0.112 0.110 0.112 0.107 0.116 1,460,000 0.1104 -4.27%
2019-01-09 0 0.117 0.114 0.117 0.115 0.129 850,400 99,924 0.1175 0.117 0.114 0.117 0.115 0.129 850,400 0.1175 -2.50%
2019-01-08 0 0.120 0.117 0.120 0.114 0.125 1,151,100 134,718 0.1170 0.120 0.117 0.120 0.114 0.125 1,151,100 0.1170 0.00%
2019-01-07 0 0.120 0.120 0.125 0.116 0.136 3,890,000 474,745 0.1220 0.120 0.120 0.125 0.116 0.136 3,890,000 0.1220 -4.00%
2019-01-04 0 0.125 0.122 0.125 0.110 0.131 6,025,000 738,055 0.1225 0.125 0.122 0.125 0.110 0.131 6,025,000 0.1225 12.61%
2019-01-03 0 0.111 0.107 0.111 0.105 0.118 4,995,000 547,475 0.1096 0.111 0.107 0.111 0.105 0.118 4,995,000 0.1096 -5.93%
2019-01-02 0 0.118 0.118 0.120 0.116 0.130 2,510,000 302,260 0.1204 0.118 0.118 0.120 0.116 0.130 2,510,000 0.1204 -9.23%
2018-12-31 0 0.130 0.129 0.130 0.128 0.131 496,200 64,275 0.1295 0.130 0.129 0.130 0.128 0.131 496,200 0.1295 -3.70%
2018-12-28 0 0.135 0.133 0.135 0.130 0.136 3,627,620 481,117 0.1326 0.135 0.133 0.135 0.130 0.136 3,627,620 0.1326 -0.74%
2018-12-27 0 0.136 0.136 0.137 0.132 0.142 2,485,004 340,410 0.1370 0.136 0.136 0.137 0.132 0.142 2,485,004 0.1370 1.49%
2018-12-24 0 0.134 0.134 0.140 0.133 0.138 575,000 78,250 0.1361 0.134 0.134 0.140 0.133 0.138 575,000 0.1361 -2.90%
2018-12-21 0 0.138 0.138 0.141 0.132 0.143 840,000 117,215 0.1395 0.138 0.138 0.141 0.132 0.143 840,000 0.1395 -4.17%
2018-12-20 0 0.144 0.143 0.145 0.140 0.153 1,000,000 145,705 0.1457 0.144 0.143 0.145 0.140 0.153 1,000,000 0.1457 -5.26%
2018-12-19 0 0.152 0.149 0.152 0.141 0.165 10,387,011 1,607,009 0.1547 0.152 0.149 0.152 0.141 0.165 10,387,011 0.1547 4.83%
2018-12-18 0 0.145 0.145 0.146 0.138 0.146 5,555,000 786,835 0.1416 0.145 0.145 0.146 0.138 0.146 5,555,000 0.1416 -0.68%
2018-12-17 0 0.146 0.146 0.147 0.133 0.156 5,535,026 807,358 0.1459 0.146 0.146 0.147 0.133 0.156 5,535,026 0.1459 -4.58%
2018-12-14 0 0.153 0.153 0.154 0.137 0.153 14,260,002 2,063,275 0.1447 0.153 0.153 0.154 0.137 0.153 14,260,002 0.1447 5.52%
2018-12-13 0 0.145 0.145 0.146 0.140 0.159 18,675,164 2,734,761 0.1464 0.145 0.145 0.146 0.140 0.159 18,675,164 0.1464 -3.97%
2018-12-12 0 0.151 0.151 0.153 0.143 0.216 80,040,382 13,538,774 0.1691 0.151 0.151 0.153 0.143 0.216 80,040,382 0.1691 -27.40%
2018-12-11 0 0.208 0.207 0.208 0.183 0.320 424,010,542 106,969,848 0.2523 0.208 0.207 0.208 0.183 0.320 424,010,542 0.2523 2.97%
2018-12-10 0 0.202 0.190 0.202 0.171 0.202 1,865,000 350,075 0.1877 0.202 0.190 0.202 0.171 0.202 1,865,000 0.1877 9.19%
2018-12-07 0 0.185 0.185 0.191 0.182 0.192 345,000 63,960 0.1854 0.185 0.185 0.191 0.182 0.192 345,000 0.1854 -3.65%
2018-12-06 0 0.192 0.194 0.195 0.180 0.207 2,776,368 531,754 0.1915 0.192 0.194 0.195 0.180 0.207 2,776,368 0.1915 -6.80%
2018-12-05 0 0.206 0.206 0.214 0.203 0.218 1,685,000 353,935 0.2101 0.206 0.206 0.214 0.203 0.218 1,685,000 0.2101 -8.04%
2018-12-04 0 0.224 0.222 0.229 0.210 0.230 2,860,004 622,675 0.2177 0.224 0.222 0.229 0.210 0.230 2,860,004 0.2177 1.36%
2018-12-03 0 0.221 0.216 0.221 0.205 0.270 5,590,000 1,308,495 0.2341 0.221 0.216 0.221 0.205 0.270 5,590,000 0.2341 -13.33%
2018-11-30 0 0.255 0.250 0.255 0.241 0.290 12,625,000 3,218,240 0.2549 0.255 0.250 0.255 0.241 0.290 12,625,000 0.2549 -5.56%
2018-11-29 0 0.270 0.270 0.275 0.238 0.380 28,030,010 8,295,077 0.2959 0.270 0.270 0.275 0.238 0.380 28,030,010 0.2959 -19.40%
2018-11-28 0 0.335 0.330 0.335 0.223 0.370 61,990,000 18,915,795 0.3051 0.335 0.330 0.335 0.223 0.370 61,990,000 0.3051 57.28%
2018-11-27 0 0.213 0.213 0.215 0.140 0.229 44,016,201 8,680,360 0.1972 0.213 0.213 0.215 0.140 0.229 44,016,201 0.1972 63.85%
2018-11-26 0 0.130 0.129 0.130 0.125 0.144 860,000 113,870 0.1324 0.130 0.129 0.130 0.125 0.144 860,000 0.1324 4.00%
2018-11-23 0 0.125 0.124 0.125 0.125 0.125 205,000 25,625 0.1250 0.125 0.124 0.125 0.125 0.125 205,000 0.1250 -3.10%
2018-11-22 0 0.129 0.121 0.129 0.123 0.129 345,000 43,460 0.1260 0.129 0.121 0.129 0.123 0.129 345,000 0.1260 7.50%
2018-11-21 0 0.120 0.118 0.124 0.120 0.127 186,190 22,789 0.1224 0.120 0.118 0.124 0.120 0.127 186,190 0.1224 -5.51%
2018-11-20 0 0.127 0.126 0.130 0.121 0.137 1,155,000 148,790 0.1288 0.127 0.126 0.130 0.121 0.137 1,155,000 0.1288 -7.30%
2018-11-19 0 0.137 0.137 0.147 0.136 0.145 67,155 9,376 0.1396 0.137 0.137 0.147 0.136 0.145 67,155 0.1396 1.48%
2018-11-16 0 0.135 0.135 0.140 0.129 0.135 645,000 86,540 0.1342 0.135 0.135 0.140 0.129 0.135 645,000 0.1342 0.00%
2018-11-15 0 0.135 0.125 0.138 0.135 0.142 995,000 139,280 0.1400 0.135 0.125 0.138 0.135 0.142 995,000 0.1400 -6.90%
2018-11-14 0 0.145 0.144 0.148 0.145 0.149 240,000 35,140 0.1464 0.145 0.144 0.148 0.145 0.149 240,000 0.1464 0.69%
2018-11-13 0 0.144 0.143 0.144 0.141 0.150 700,400 103,032 0.1471 0.144 0.143 0.144 0.141 0.150 700,400 0.1471 1.41%
2018-11-12 0 0.142 0.125 0.148 - - 0 0 - 0.142 0.125 0.148 - - 0 - 0.00%
2018-11-09 0 0.142 0.142 0.150 0.142 0.143 185,000 26,350 0.1424 0.142 0.142 0.150 0.142 0.143 185,000 0.1424 -5.33%
2018-11-08 0 0.150 0.135 0.150 0.135 0.155 350,000 49,730 0.1421 0.150 0.135 0.150 0.135 0.155 350,000 0.1421 7.14%
2018-11-07 0 0.140 0.137 0.138 0.138 0.142 400,000 56,080 0.1402 0.140 0.137 0.138 0.138 0.142 400,000 0.1402 -4.11%
2018-11-06 0 0.146 0.140 0.148 0.137 0.146 1,065,000 150,060 0.1409 0.146 0.140 0.148 0.137 0.146 1,065,000 0.1409 2.82%
2018-11-05 0 0.142 0.140 0.145 0.142 0.150 1,805,441 260,585 0.1443 0.142 0.140 0.145 0.142 0.150 1,805,441 0.1443 -8.39%
2018-11-02 0 0.155 0.148 0.158 0.140 0.155 1,315,000 193,765 0.1473 0.155 0.148 0.158 0.140 0.155 1,315,000 0.1473 4.73%
2018-11-01 0 0.148 0.142 0.148 0.142 0.148 870,000 126,185 0.1450 0.148 0.142 0.148 0.142 0.148 870,000 0.1450 1.37%
2018-10-31 0 0.146 0.146 0.150 0.145 0.156 275,054 40,802 0.1483 0.146 0.146 0.150 0.145 0.156 275,054 0.1483 -8.75%
2018-10-30 0 0.160 0.157 0.160 0.154 0.162 40,000 6,280 0.1570 0.160 0.157 0.160 0.154 0.162 40,000 0.1570 0.63%
2018-10-29 0 0.159 0.153 0.163 0.154 0.165 685,000 108,590 0.1585 0.159 0.153 0.163 0.154 0.165 685,000 0.1585 -0.63%
2018-10-26 0 0.160 0.153 0.160 0.156 0.165 150,500 24,034 0.1597 0.160 0.153 0.160 0.156 0.165 150,500 0.1597 2.56%
2018-10-25 0 0.156 0.156 0.157 0.147 0.157 654,000 97,959 0.1498 0.156 0.156 0.157 0.147 0.157 654,000 0.1498 -0.64%
2018-10-24 0 0.157 0.152 0.157 0.149 0.160 420,000 65,350 0.1556 0.157 0.152 0.157 0.149 0.160 420,000 0.1556 4.67%
2018-10-23 0 0.150 0.148 0.149 0.149 0.158 635,000 98,200 0.1546 0.150 0.148 0.149 0.149 0.158 635,000 0.1546 -0.66%
2018-10-22 0 0.151 0.150 0.156 0.145 0.152 645,000 95,875 0.1486 0.151 0.150 0.156 0.145 0.152 645,000 0.1486 1.34%
2018-10-19 0 0.149 0.149 0.159 0.144 0.153 465,000 69,240 0.1489 0.149 0.149 0.159 0.144 0.153 465,000 0.1489 0.00%
2018-10-18 0 0.149 0.149 0.150 0.142 0.158 450,000 65,305 0.1451 0.149 0.149 0.150 0.142 0.158 450,000 0.1451 -1.97%
2018-10-16 0 0.152 0.149 0.154 0.148 0.154 330,000 49,210 0.1491 0.152 0.149 0.154 0.148 0.154 330,000 0.1491 -4.40%
2018-10-15 0 0.159 0.155 0.159 0.156 0.178 1,272,404 208,161 0.1636 0.159 0.155 0.159 0.156 0.178 1,272,404 0.1636 -9.14%
2018-10-12 0 0.175 0.168 0.175 0.167 0.179 1,055,000 183,130 0.1736 0.175 0.168 0.175 0.167 0.179 1,055,000 0.1736 2.34%
2018-10-11 0 0.171 0.171 0.175 0.160 0.180 2,944,980 511,166 0.1736 0.171 0.171 0.175 0.160 0.180 2,944,980 0.1736 -7.07%
2018-10-10 0 0.184 0.182 0.185 0.180 0.210 3,741,504 705,142 0.1885 0.184 0.182 0.185 0.180 0.210 3,741,504 0.1885 -8.00%
2018-10-09 0 0.200 0.200 0.204 0.195 0.249 8,205,360 1,774,998 0.2163 0.200 0.200 0.204 0.195 0.249 8,205,360 0.2163 -18.37%
2018-10-08 0 0.245 0.244 0.249 0.240 0.300 7,140,000 1,873,000 0.2623 0.245 0.244 0.249 0.240 0.300 7,140,000 0.2623 -12.50%
2018-10-05 0 0.280 0.280 0.285 0.246 0.485 51,461,135 16,433,021 0.3193 0.280 0.280 0.285 0.246 0.485 51,461,135 0.3193 -41.67%
2018-10-04 0 0.480 0.475 0.480 0.445 0.510 44,460,000 21,821,600 0.4908 0.480 0.475 0.480 0.445 0.510 44,460,000 0.4908 -3.03%
2018-10-03 0 0.495 0.475 0.495 0.380 0.500 26,091,000 12,385,440 0.4747 0.495 0.475 0.495 0.380 0.500 26,091,000 0.4747 30.26%
2018-10-02 0 0.380 0.380 0.400 0.380 0.435 660,000 274,150 0.4154 0.380 0.380 0.400 0.380 0.435 660,000 0.4154 -20.00%
2018-09-28 0 0.475 0.350 0.475 0.335 0.475 1,185,000 433,675 0.3660 0.475 0.350 0.475 0.335 0.475 1,185,000 0.3660 46.15%
2018-09-27 0 0.325 0.320 0.330 0.310 0.370 1,535,000 509,850 0.3321 0.325 0.320 0.330 0.310 0.370 1,535,000 0.3321 -12.16%
2018-09-26 0 0.370 0.365 0.370 0.370 0.425 697,000 275,830 0.3957 0.370 0.365 0.370 0.370 0.425 697,000 0.3957 -10.84%
2018-09-24 0 0.415 0.400 0.420 0.400 0.445 7,635,000 3,185,675 0.4172 0.415 0.400 0.420 0.400 0.445 7,635,000 0.4172 1.22%
2018-09-21 0 0.410 0.400 0.415 0.400 0.425 2,448,300 1,009,704 0.4124 0.410 0.400 0.415 0.400 0.425 2,448,300 0.4124 0.00%
2018-09-20 0 0.410 0.405 0.420 0.400 0.445 2,160,000 910,125 0.4214 0.410 0.405 0.420 0.400 0.445 2,160,000 0.4214 -5.75%
2018-09-19 0 0.435 0.430 0.435 0.425 0.445 1,690,000 740,075 0.4379 0.435 0.430 0.435 0.425 0.445 1,690,000 0.4379 0.00%
2018-09-18 0 0.435 0.380 0.445 0.350 0.440 1,655,430 629,402 0.3802 0.435 0.380 0.445 0.350 0.440 1,655,430 0.3802 4.82%
2018-09-17 0 0.415 0.385 0.415 0.360 0.415 465,000 181,900 0.3912 0.415 0.385 0.415 0.360 0.415 465,000 0.3912 -4.60%
2018-09-14 0 0.435 0.380 0.430 0.400 0.500 385,000 159,425 0.4141 0.435 0.380 0.430 0.400 0.500 385,000 0.4141 -4.40%
2018-09-13 0 0.455 0.455 0.495 - - 5,000 2,275 0.4550 0.455 0.455 0.495 - - 5,000 0.4550 0.00%
2018-09-12 0 0.455 0.450 0.485 0.455 0.455 5,000 2,275 0.4550 0.455 0.450 0.485 0.455 0.455 5,000 0.4550 -9.00%
2018-09-11 0 0.500 0.455 0.500 0.500 0.500 6,130 3,042 0.4962 0.500 0.455 0.500 0.500 0.500 6,130 0.4962 -9.09%
2018-09-10 0 0.550 0.470 0.550 0.550 0.550 125,000 68,750 0.5500 0.550 0.470 0.550 0.550 0.550 125,000 0.5500 5.77%
2018-09-07 0 0.520 0.425 0.550 0.400 0.520 1,580,000 750,500 0.4750 0.520 0.425 0.550 0.400 0.520 1,580,000 0.4750 14.29%
2018-09-06 0 0.455 0.450 0.490 0.455 0.455 10,000 4,550 0.4550 0.455 0.450 0.490 0.455 0.455 10,000 0.4550 -7.14%
2018-09-05 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - -2.00%
2018-09-04 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2018-09-03 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2018-08-31 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - -1.96%
2018-08-30 0 0.510 0.455 0.510 0.480 0.510 11,508 5,598 0.4864 0.510 0.455 0.510 0.480 0.510 11,508 0.4864 6.25%
2018-08-29 0 0.480 0.450 0.480 - - 7 3 0.4286 0.480 0.450 0.480 - - 7 0.4286 -3.03%
2018-08-28 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2018-08-27 0 0.495 0.450 0.495 - - 560 246 0.4393 0.495 0.450 0.495 - - 560 0.4393 -1.00%
2018-08-24 0 0.500 0.450 0.500 0.465 0.500 40,000 18,775 0.4694 0.500 0.450 0.500 0.465 0.500 40,000 0.4694 7.53%
2018-08-23 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2018-08-22 0 0.465 0.440 0.465 0.460 0.465 10,000 4,625 0.4625 0.465 0.440 0.465 0.460 0.465 10,000 0.4625 0.00%
2018-08-21 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - -1.06%
2018-08-20 0 0.470 0.450 0.470 0.445 0.470 92,515 42,031 0.4543 0.470 0.450 0.470 0.445 0.470 92,515 0.4543 -5.05%
2018-08-17 0 0.495 0.465 0.495 0.470 0.500 3,515,000 1,757,175 0.4999 0.495 0.465 0.495 0.470 0.500 3,515,000 0.4999 2.06%
2018-08-16 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - 0.00%
2018-08-15 0 0.485 0.460 0.485 0.490 0.490 5,110 2,498 0.4888 0.485 0.460 0.485 0.490 0.490 5,110 0.4888 -4.90%
2018-08-14 0 0.510 0.480 0.520 - - 1 0 - 0.510 0.480 0.520 - - 1 - 0.00%
2018-08-13 0 0.510 0.460 0.520 0.510 0.510 165,000 84,150 0.5100 0.510 0.460 0.520 0.510 0.510 165,000 0.5100 -1.92%
2018-08-10 0 0.520 0.450 0.520 0.495 0.520 20,000 10,075 0.5038 0.520 0.450 0.520 0.495 0.520 20,000 0.5038 4.00%
2018-08-09 0 0.500 0.450 0.495 0.460 0.500 30,000 14,075 0.4692 0.500 0.450 0.495 0.460 0.500 30,000 0.4692 8.70%
2018-08-08 0 0.460 0.450 0.460 - - 5,500 2,490 0.4527 0.460 0.450 0.460 - - 5,500 0.4527 0.00%
2018-08-07 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - -1.08%
2018-08-06 0 0.465 0.440 0.465 - - 1,500 645 0.4300 0.465 0.440 0.465 - - 1,500 0.4300 0.00%
2018-08-03 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2018-08-02 0 0.465 0.440 0.465 0.440 0.465 75,000 33,475 0.4463 0.465 0.440 0.465 0.440 0.465 75,000 0.4463 1.09%
2018-08-01 0 0.460 0.445 0.460 0.450 0.460 45,000 20,500 0.4556 0.460 0.445 0.460 0.450 0.460 45,000 0.4556 -2.13%
2018-07-31 0 0.470 0.460 0.480 - - 0 0 - 0.470 0.460 0.480 - - 0 - 0.00%
2018-07-30 0 0.470 0.460 0.470 0.450 0.500 305,000 144,050 0.4723 0.470 0.460 0.470 0.450 0.500 305,000 0.4723 -11.32%
2018-07-27 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2018-07-26 0 0.530 0.500 0.540 - - 0 0 - 0.530 0.500 0.540 - - 0 - 0.00%
2018-07-25 0 0.530 0.490 0.540 0.485 0.530 505,006 256,602 0.5081 0.530 0.490 0.540 0.485 0.530 505,006 0.5081 8.16%
2018-07-24 0 0.490 0.455 0.490 0.410 0.490 75,000 33,375 0.4450 0.490 0.455 0.490 0.410 0.490 75,000 0.4450 0.00%
2018-07-23 0 0.490 0.450 0.495 - - 0 0 - 0.490 0.450 0.495 - - 0 - 0.00%
2018-07-20 0 0.490 0.440 0.495 - - 0 0 - 0.490 0.440 0.495 - - 0 - 0.00%
2018-07-19 0 0.490 0.420 0.490 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2018-07-18 0 0.490 0.440 0.490 - - 500 205 0.4100 0.490 0.440 0.490 - - 500 0.4100 -1.01%
2018-07-17 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - -1.00%
2018-07-16 0 0.500 0.450 0.500 0.480 0.500 60,000 29,400 0.4900 0.500 0.450 0.500 0.480 0.500 60,000 0.4900 2.04%
2018-07-13 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2018-07-12 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2018-07-11 0 0.490 0.420 0.490 0.425 0.490 80,000 34,675 0.4334 0.490 0.420 0.490 0.425 0.490 80,000 0.4334 12.64%
2018-07-10 0 0.435 0.410 0.435 0.405 0.440 75,000 31,050 0.4140 0.435 0.410 0.435 0.405 0.440 75,000 0.4140 -3.33%
2018-07-09 0 0.450 0.430 0.450 0.435 0.450 75,000 33,525 0.4470 0.450 0.430 0.450 0.435 0.450 75,000 0.4470 -4.26%
2018-07-06 0 0.470 0.440 0.470 0.450 0.470 10,022 4,609 0.4599 0.470 0.440 0.470 0.450 0.470 10,022 0.4599 -2.08%
2018-07-05 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -1.03%
2018-07-04 0 0.485 0.450 0.485 0.485 0.485 5,947 2,832 0.4762 0.485 0.450 0.485 0.485 0.485 5,947 0.4762 2.11%
2018-07-03 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2018-06-29 0 0.475 0.460 0.475 - - 8 3 0.3750 0.475 0.460 0.475 - - 8 0.3750 0.00%
2018-06-28 0 0.475 0.455 0.475 - - 9 3 0.3333 0.475 0.455 0.475 - - 9 0.3333 -2.06%
2018-06-27 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - -3.00%
2018-06-26 0 0.500 0.465 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.465 0.500 0.500 0.500 60,000 0.5000 0.00%
2018-06-25 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - -1.96%
2018-06-22 0 0.510 0.480 0.510 - - 44 19 0.4318 0.510 0.480 0.510 - - 44 0.4318 0.00%
2018-06-21 0 0.510 0.490 0.510 0.490 0.520 80,000 40,050 0.5006 0.510 0.490 0.510 0.490 0.520 80,000 0.5006 -3.77%
2018-06-20 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2018-06-19 0 0.530 0.465 0.530 0.530 0.530 5,000 2,650 0.5300 0.530 0.465 0.530 0.530 0.530 5,000 0.5300 3.92%
2018-06-15 0 0.510 0.510 0.530 0.510 0.570 445,000 234,550 0.5271 0.510 0.510 0.530 0.510 0.570 445,000 0.5271 -15.00%
2018-06-14 0 0.600 0.560 0.600 0.570 0.600 25,551 14,742 0.5770 0.600 0.560 0.600 0.570 0.600 25,551 0.5770 3.45%
2018-06-13 0 0.580 0.560 0.580 - - 10,000 5,600 0.5600 0.580 0.560 0.580 - - 10,000 0.5600 0.00%
2018-06-12 0 0.580 0.560 0.580 - - 110 58 0.5273 0.580 0.560 0.580 - - 110 0.5273 0.00%
2018-06-11 0 0.580 0.560 0.580 0.560 0.580 85,000 47,700 0.5612 0.580 0.560 0.580 0.560 0.580 85,000 0.5612 1.75%
2018-06-08 0 0.570 0.560 0.600 - - 624 336 0.5385 0.570 0.560 0.600 - - 624 0.5385 0.00%
2018-06-07 0 0.570 0.570 0.580 - - 229 123 0.5371 0.570 0.570 0.580 - - 229 0.5371 0.00%
2018-06-06 0 0.570 0.560 0.590 0.570 0.580 470,500 271,975 0.5781 0.570 0.560 0.590 0.570 0.580 470,500 0.5781 -12.31%
2018-06-05 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2018-06-04 0 0.650 0.610 0.650 0.640 0.650 535,000 347,550 0.6496 0.650 0.610 0.650 0.640 0.650 535,000 0.6496 16.07%
2018-06-01 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2018-05-31 0 0.560 0.560 0.670 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.670 0.560 0.560 20,000 0.5600 -1.75%
2018-05-30 0 0.570 0.560 0.690 - - 0 0 - 0.570 0.560 0.690 - - 0 - 0.00%
2018-05-29 0 0.570 0.560 0.650 0.570 0.570 20,000 11,400 0.5700 0.570 0.560 0.650 0.570 0.570 20,000 0.5700 -6.56%
2018-05-28 0 0.610 0.590 0.610 0.610 0.610 420,000 256,200 0.6100 0.610 0.590 0.610 0.610 0.610 420,000 0.6100 -6.15%
2018-05-25 0 0.650 0.630 0.690 0.630 0.650 701,903 452,488 0.6447 0.650 0.630 0.690 0.630 0.650 701,903 0.6447 4.84%
2018-05-24 0 0.620 0.570 0.620 0.590 0.620 105,000 63,850 0.6081 0.620 0.570 0.620 0.590 0.620 105,000 0.6081 5.08%
2018-05-23 0 0.590 0.550 0.590 0.550 0.590 86,026 48,233 0.5607 0.590 0.550 0.590 0.550 0.590 86,026 0.5607 -1.67%
2018-05-21 0 0.600 0.560 0.600 0.550 0.610 177,000 102,540 0.5793 0.600 0.560 0.600 0.550 0.610 177,000 0.5793 3.45%
2018-05-18 0 0.580 0.560 0.590 0.510 0.600 655,870 357,849 0.5456 0.580 0.560 0.590 0.510 0.600 655,870 0.5456 -9.38%
2018-05-17 0 0.640 0.630 0.650 0.610 0.650 90,000 57,500 0.6389 0.640 0.630 0.650 0.610 0.650 90,000 0.6389 6.67%
2018-05-16 0 0.600 0.570 0.600 0.560 0.600 25,013 14,307 0.5720 0.600 0.570 0.600 0.560 0.600 25,013 0.5720 -4.76%
2018-05-15 0 0.630 0.590 0.620 0.610 0.630 25,000 15,350 0.6140 0.630 0.590 0.620 0.610 0.630 25,000 0.6140 -8.70%
2018-05-14 0 0.690 0.620 0.690 - - 300 174 0.5800 0.690 0.620 0.690 - - 300 0.5800 -8.00%
2018-05-11 0 0.750 0.580 0.750 0.540 0.750 855,000 600,450 0.7023 0.750 0.580 0.750 0.540 0.750 855,000 0.7023 19.05%
2018-05-10 0 0.630 0.445 0.640 0.610 0.630 80,513 49,615 0.6162 0.630 0.445 0.640 0.610 0.630 80,513 0.6162 29.90%
2018-05-09 0 0.485 0.445 0.630 - - 0 0 - 0.485 0.445 0.630 - - 0 - 0.00%
2018-05-08 0 0.485 0.445 0.540 - - 3 1 0.3333 0.485 0.445 0.540 - - 3 0.3333 0.00%
2018-05-07 0 0.485 0.485 0.540 0.485 0.485 40,000 19,400 0.4850 0.485 0.485 0.540 0.485 0.485 40,000 0.4850 1.04%
2018-05-04 0 0.480 0.455 0.550 - - 0 0 - 0.480 0.455 0.550 - - 0 - 0.00%
2018-05-03 0 0.480 0.480 0.520 0.480 0.480 5,000 2,400 0.4800 0.480 0.480 0.520 0.480 0.480 5,000 0.4800 0.00%
2018-05-02 0 0.480 0.480 0.510 0.480 0.490 27,000 13,100 0.4852 0.480 0.480 0.510 0.480 0.490 27,000 0.4852 -7.69%
2018-04-30 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2018-04-27 0 0.520 0.485 0.540 - - 0 0 - 0.520 0.485 0.540 - - 0 - 0.00%
2018-04-26 0 0.520 0.485 0.570 - - 0 0 - 0.520 0.485 0.570 - - 0 - 0.00%
2018-04-25 0 0.520 0.420 0.600 0.475 0.520 14,744 7,157 0.4854 0.520 0.420 0.600 0.475 0.520 14,744 0.4854 7.22%
2018-04-24 0 0.485 0.440 0.600 - - 500 200 0.4000 0.485 0.440 0.600 - - 500 0.4000 0.00%
2018-04-23 0 0.485 0.420 0.600 - - 8 3 0.3750 0.485 0.420 0.600 - - 8 0.3750 0.00%
2018-04-20 0 0.485 0.460 0.540 - - 0 0 - 0.485 0.460 0.540 - - 0 - 0.00%
2018-04-19 0 0.485 0.480 0.490 - - 40 18 0.4500 0.485 0.480 0.490 - - 40 0.4500 0.00%
2018-04-18 0 0.485 0.480 0.485 0.490 0.500 175,000 86,450 0.4940 0.485 0.480 0.485 0.490 0.500 175,000 0.4940 -6.73%
2018-04-17 0 0.520 0.510 0.520 0.520 0.520 80,000 41,600 0.5200 0.520 0.510 0.520 0.520 0.520 80,000 0.5200 -3.70%
2018-04-16 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2018-04-13 0 0.540 0.500 0.540 0.510 0.540 15,000 7,800 0.5200 0.540 0.500 0.540 0.510 0.540 15,000 0.5200 0.00%
2018-04-12 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2018-04-11 0 0.550 0.520 0.550 0.520 0.550 65,000 34,050 0.5238 0.550 0.520 0.550 0.520 0.550 65,000 0.5238 -3.51%
2018-04-10 0 0.570 0.520 0.580 0.550 0.570 12,500 6,850 0.5480 0.570 0.520 0.580 0.550 0.570 12,500 0.5480 -1.72%
2018-04-09 0 0.580 0.510 0.580 0.560 0.580 171,000 96,190 0.5625 0.580 0.510 0.580 0.560 0.580 171,000 0.5625 0.00%
2018-04-06 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2018-04-04 0 0.590 0.530 0.590 0.580 0.600 63,550 37,639 0.5923 0.590 0.530 0.590 0.580 0.600 63,550 0.5923 -1.67%
2018-04-03 0 0.600 0.590 0.600 0.580 0.600 44,210 25,915 0.5862 0.600 0.590 0.600 0.580 0.600 44,210 0.5862 -4.76%
2018-03-29 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2018-03-28 0 0.630 0.570 0.630 0.590 0.650 92,304 56,425 0.6113 0.630 0.570 0.630 0.590 0.650 92,304 0.6113 -3.08%
2018-03-27 0 0.650 0.620 0.650 0.620 0.650 80,000 50,500 0.6313 0.650 0.620 0.650 0.620 0.650 80,000 0.6313 -2.99%
2018-03-26 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -1.47%
2018-03-23 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - -1.45%
2018-03-22 0 0.690 0.650 0.690 0.690 0.690 5,580 3,815 0.6837 0.690 0.650 0.690 0.690 0.690 5,580 0.6837 2.99%
2018-03-21 0 0.670 0.670 0.690 0.670 0.700 285,000 193,450 0.6788 0.670 0.670 0.690 0.670 0.700 285,000 0.6788 -4.29%
2018-03-20 0 0.700 0.650 0.700 0.670 0.700 365,000 250,350 0.6859 0.700 0.650 0.700 0.670 0.700 365,000 0.6859 2.94%
2018-03-19 0 0.680 0.650 0.680 0.650 0.680 225,255 150,258 0.6671 0.680 0.650 0.680 0.650 0.680 225,255 0.6671 -2.86%
2018-03-16 0 0.700 0.670 0.700 0.700 0.700 26,222 18,131 0.6914 0.700 0.670 0.700 0.700 0.700 26,222 0.6914 0.00%
2018-03-15 0 0.700 0.650 0.700 - - 1 0 - 0.700 0.650 0.700 - - 1 - 0.00%
2018-03-14 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2018-03-13 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-03-12 0 0.700 0.670 0.700 0.700 0.700 100,000 70,000 0.7000 0.700 0.670 0.700 0.700 0.700 100,000 0.7000 0.00%
2018-03-09 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2018-03-08 0 0.700 0.690 0.700 0.680 0.710 105,000 74,350 0.7081 0.700 0.690 0.700 0.680 0.710 105,000 0.7081 -1.41%
2018-03-07 0 0.710 0.670 0.710 0.690 0.710 300,000 211,150 0.7038 0.710 0.670 0.710 0.690 0.710 300,000 0.7038 0.00%
2018-03-06 0 0.710 0.680 0.710 0.700 0.710 400,000 281,000 0.7025 0.710 0.680 0.710 0.700 0.710 400,000 0.7025 0.00%
2018-03-05 0 0.710 0.670 0.710 0.700 0.710 200,000 140,650 0.7033 0.710 0.670 0.710 0.700 0.710 200,000 0.7033 0.00%
2018-03-02 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2018-03-01 0 0.710 0.700 0.710 0.670 0.710 160,000 112,500 0.7031 0.710 0.700 0.710 0.670 0.710 160,000 0.7031 1.43%
2018-02-28 0 0.700 0.650 0.700 0.680 0.700 26,000 17,736 0.6822 0.700 0.650 0.700 0.680 0.700 26,000 0.6822 0.00%
2018-02-27 0 0.700 0.670 0.700 0.670 0.700 160,044 110,928 0.6931 0.700 0.670 0.700 0.670 0.700 160,044 0.6931 0.00%
2018-02-26 0 0.700 0.650 0.700 0.640 0.710 230,115 153,072 0.6652 0.700 0.650 0.700 0.640 0.710 230,115 0.6652 2.94%
2018-02-23 0 0.680 0.650 0.700 - - 1,000 640 0.6400 0.680 0.650 0.700 - - 1,000 0.6400 0.00%
2018-02-22 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -2.86%
2018-02-21 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-02-20 0 0.700 0.660 0.700 - - 38 24 0.6316 0.700 0.660 0.700 - - 38 0.6316 0.00%
2018-02-15 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-02-14 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2018-02-13 0 0.700 0.680 0.700 0.670 0.700 135,550 93,452 0.6894 0.700 0.680 0.700 0.670 0.700 135,550 0.6894 0.00%
2018-02-12 0 0.700 0.670 0.700 0.690 0.700 100,004 69,502 0.6950 0.700 0.670 0.700 0.690 0.700 100,004 0.6950 0.00%
2018-02-09 0 0.700 0.650 0.700 0.600 0.700 450,000 306,500 0.6811 0.700 0.650 0.700 0.600 0.700 450,000 0.6811 0.00%
2018-02-08 0 0.700 0.650 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.650 0.700 0.700 0.700 30,000 0.7000 0.00%
2018-02-07 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2018-02-06 0 0.700 0.640 0.700 0.640 0.700 1,196,000 794,100 0.6640 0.700 0.640 0.700 0.640 0.700 1,196,000 0.6640 2.94%
2018-02-05 0 0.680 0.680 0.690 0.680 0.680 10,070 6,846 0.6798 0.680 0.680 0.690 0.680 0.680 10,070 0.6798 -4.23%
2018-02-02 0 0.710 0.690 0.710 0.700 0.710 100,345 70,727 0.7048 0.710 0.690 0.710 0.700 0.710 100,345 0.7048 0.00%
2018-02-01 0 0.710 0.690 0.710 0.690 0.710 157,751 110,393 0.6998 0.710 0.690 0.710 0.690 0.710 157,751 0.6998 1.43%
2018-01-31 0 0.700 0.690 0.710 0.680 0.710 516,000 357,860 0.6935 0.700 0.690 0.710 0.680 0.710 516,000 0.6935 1.45%
2018-01-30 0 0.690 0.690 0.710 0.690 0.710 245,110 171,772 0.7008 0.690 0.690 0.710 0.690 0.710 245,110 0.7008 -2.82%
2018-01-29 0 0.710 0.690 0.710 0.690 0.720 420,000 295,100 0.7026 0.710 0.690 0.710 0.690 0.720 420,000 0.7026 0.00%
2018-01-26 0 0.710 0.690 0.710 0.700 0.710 660,240 463,158 0.7015 0.710 0.690 0.710 0.700 0.710 660,240 0.7015 -1.39%
2018-01-25 0 0.720 0.700 0.720 0.700 0.720 260,150 184,600 0.7096 0.720 0.700 0.720 0.700 0.720 260,150 0.7096 1.41%
2018-01-24 0 0.710 0.690 0.710 0.690 0.710 479,100 334,697 0.6986 0.710 0.690 0.710 0.690 0.710 479,100 0.6986 1.43%
2018-01-23 0 0.700 0.700 0.710 0.700 0.700 12,000 8,340 0.6950 0.700 0.700 0.710 0.700 0.700 12,000 0.6950 -2.78%
2018-01-22 0 0.720 0.690 0.720 0.700 0.720 300,000 215,150 0.7172 0.720 0.690 0.720 0.700 0.720 300,000 0.7172 0.00%
2018-01-19 0 0.720 0.680 0.720 0.700 0.720 357,301 250,640 0.7015 0.720 0.680 0.720 0.700 0.720 357,301 0.7015 1.41%
2018-01-18 0 0.710 0.710 0.730 0.710 0.710 15,000 10,650 0.7100 0.710 0.710 0.730 0.710 0.710 15,000 0.7100 -2.74%
2018-01-17 0 0.730 0.710 0.730 - - 1,107 752 0.6793 0.730 0.710 0.730 - - 1,107 0.6793 0.00%
2018-01-16 0 0.730 0.710 0.730 0.710 0.730 200,000 143,500 0.7175 0.730 0.710 0.730 0.710 0.730 200,000 0.7175 0.00%
2018-01-15 0 0.730 0.710 0.730 0.700 0.730 395,012 283,058 0.7166 0.730 0.710 0.730 0.700 0.730 395,012 0.7166 0.00%
2018-01-12 0 0.730 0.710 0.730 0.700 0.730 500,664 357,464 0.7140 0.730 0.710 0.730 0.700 0.730 500,664 0.7140 0.00%
2018-01-11 0 0.730 0.700 0.730 - - 140 93 0.6643 0.730 0.700 0.730 - - 140 0.6643 0.00%
2018-01-10 0 0.730 0.700 0.730 0.700 0.730 415,550 298,713 0.7188 0.730 0.700 0.730 0.700 0.730 415,550 0.7188 0.00%
2018-01-09 0 0.730 0.690 0.730 0.680 0.740 146,370 104,439 0.7135 0.730 0.690 0.730 0.680 0.740 146,370 0.7135 2.82%
2018-01-08 0 0.710 0.680 0.710 - - 76 49 0.6447 0.710 0.680 0.710 - - 76 0.6447 0.00%
2018-01-05 0 0.710 0.690 0.710 0.710 0.710 25,000 17,750 0.7100 0.710 0.690 0.710 0.710 0.710 25,000 0.7100 0.00%
2018-01-04 0 0.710 0.690 0.710 0.700 0.710 500,006 351,203 0.7024 0.710 0.690 0.710 0.700 0.710 500,006 0.7024 0.00%
2018-01-03 0 0.710 0.690 0.710 0.690 0.710 250,000 174,300 0.6972 0.710 0.690 0.710 0.690 0.710 250,000 0.6972 -2.74%
2018-01-02 0 0.730 0.700 0.730 0.700 0.730 275,000 194,250 0.7064 0.730 0.700 0.730 0.700 0.730 275,000 0.7064 -2.67%
2017-12-29 0 0.750 0.700 0.750 0.700 0.750 662,000 476,010 0.7190 0.750 0.700 0.750 0.700 0.750 662,000 0.7190 5.63%
2017-12-28 0 0.710 0.700 0.740 0.700 0.710 415,003 290,702 0.7005 0.710 0.700 0.740 0.700 0.710 415,003 0.7005 0.00%
2017-12-27 0 0.710 0.710 0.730 0.660 0.750 595,000 440,250 0.7399 0.710 0.710 0.730 0.660 0.750 595,000 0.7399 1.43%
2017-12-22 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2017-12-21 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2017-12-20 0 0.700 0.660 0.730 0.700 0.700 85,414 59,769 0.6998 0.700 0.660 0.730 0.700 0.700 85,414 0.6998 -1.41%
2017-12-19 0 0.710 0.710 0.730 0.710 0.710 9,321 6,486 0.6958 0.710 0.710 0.730 0.710 0.710 9,321 0.6958 -1.39%
2017-12-18 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2017-12-15 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2017-12-14 0 0.720 0.700 0.720 0.700 0.720 55,000 38,700 0.7036 0.720 0.700 0.720 0.700 0.720 55,000 0.7036 0.00%
2017-12-13 0 0.720 0.700 0.720 0.700 0.720 45,000 31,600 0.7022 0.720 0.700 0.720 0.700 0.720 45,000 0.7022 -2.70%
2017-12-12 0 0.740 0.700 0.740 0.740 0.740 5,000 3,700 0.7400 0.740 0.700 0.740 0.740 0.740 5,000 0.7400 1.37%
2017-12-11 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -1.35%
2017-12-08 0 0.740 0.710 0.740 0.700 0.740 75,000 53,300 0.7107 0.740 0.710 0.740 0.700 0.740 75,000 0.7107 4.23%
2017-12-07 0 0.710 0.710 0.730 0.710 0.710 28,300 20,027 0.7077 0.710 0.710 0.730 0.710 0.710 28,300 0.7077 0.00%
2017-12-06 0 0.710 0.710 0.720 0.710 0.710 6,588 4,628 0.7025 0.710 0.710 0.720 0.710 0.710 6,588 0.7025 -2.74%
2017-12-05 0 0.730 0.720 0.740 0.730 0.730 240,110 175,275 0.7300 0.730 0.720 0.740 0.730 0.730 240,110 0.7300 0.00%
2017-12-04 0 0.730 0.730 0.740 0.730 0.730 16,714 12,149 0.7269 0.730 0.730 0.740 0.730 0.730 16,714 0.7269 -2.67%
2017-12-01 0 0.750 0.730 0.750 - - 396 277 0.6995 0.750 0.730 0.750 - - 396 0.6995 0.00%
2017-11-30 0 0.750 0.730 0.750 0.740 0.750 101,005 75,353 0.7460 0.750 0.730 0.750 0.740 0.750 101,005 0.7460 0.00%
2017-11-29 0 0.750 0.730 0.750 0.740 0.750 100,000 74,850 0.7485 0.750 0.730 0.750 0.740 0.750 100,000 0.7485 0.00%
2017-11-28 0 0.750 0.730 0.750 0.730 0.750 295,000 218,400 0.7403 0.750 0.730 0.750 0.730 0.750 295,000 0.7403 0.00%
2017-11-27 0 0.750 0.730 0.750 0.730 0.750 128,300 95,310 0.7429 0.750 0.730 0.750 0.730 0.750 128,300 0.7429 0.00%
2017-11-24 0 0.750 0.730 0.750 0.730 0.750 240,000 178,700 0.7446 0.750 0.730 0.750 0.730 0.750 240,000 0.7446 0.00%
2017-11-23 0 0.750 0.730 0.750 0.730 0.750 430,353 318,947 0.7411 0.750 0.730 0.750 0.730 0.750 430,353 0.7411 0.00%
2017-11-22 0 0.750 0.730 0.750 0.730 0.750 313,400 231,846 0.7398 0.750 0.730 0.750 0.730 0.750 313,400 0.7398 0.00%
2017-11-21 0 0.750 0.730 0.750 0.730 0.750 116,000 86,300 0.7440 0.750 0.730 0.750 0.730 0.750 116,000 0.7440 0.00%
2017-11-20 0 0.750 0.730 0.750 0.730 0.750 525,900 387,412 0.7367 0.750 0.730 0.750 0.730 0.750 525,900 0.7367 0.00%
2017-11-17 0 0.750 0.730 0.750 0.730 0.750 387,582 287,257 0.7412 0.750 0.730 0.750 0.730 0.750 387,582 0.7412 0.00%
2017-11-16 0 0.750 0.730 0.750 0.730 0.750 338,023 249,866 0.7392 0.750 0.730 0.750 0.730 0.750 338,023 0.7392 1.35%
2017-11-15 0 0.740 0.730 0.750 0.730 0.750 1,472,979 1,086,111 0.7374 0.740 0.730 0.750 0.730 0.750 1,472,979 0.7374 -1.33%
2017-11-14 0 0.750 0.730 0.750 0.730 0.750 466,047 345,282 0.7409 0.750 0.730 0.750 0.730 0.750 466,047 0.7409 0.00%
2017-11-13 0 0.750 0.730 0.750 0.730 0.750 1,127,652 833,006 0.7387 0.750 0.730 0.750 0.730 0.750 1,127,652 0.7387 0.00%
2017-11-10 0 0.750 0.730 0.750 0.730 0.750 963,040 708,458 0.7356 0.750 0.730 0.750 0.730 0.750 963,040 0.7356 1.35%
2017-11-09 0 0.740 0.730 0.740 0.730 0.750 1,351,000 994,340 0.7360 0.740 0.730 0.740 0.730 0.750 1,351,000 0.7360 1.37%
2017-11-08 0 0.730 0.730 0.740 0.730 0.730 85,000 62,050 0.7300 0.730 0.730 0.740 0.730 0.730 85,000 0.7300 -2.67%
2017-11-07 0 0.750 0.730 0.750 - - 1,489 1,042 0.6998 0.750 0.730 0.750 - - 1,489 0.6998 0.00%
2017-11-06 0 0.750 0.730 0.750 0.730 0.750 1,106,139 816,503 0.7382 0.750 0.730 0.750 0.730 0.750 1,106,139 0.7382 0.00%
2017-11-03 0 0.750 0.730 0.750 0.740 0.750 300,040 223,028 0.7433 0.750 0.730 0.750 0.740 0.750 300,040 0.7433 0.00%
2017-11-02 0 0.750 0.730 0.750 0.740 0.750 551,105 408,123 0.7406 0.750 0.730 0.750 0.740 0.750 551,105 0.7406 0.00%
2017-11-01 0 0.750 0.730 0.750 0.730 0.750 345,000 254,500 0.7377 0.750 0.730 0.750 0.730 0.750 345,000 0.7377 1.35%
2017-10-31 0 0.740 0.720 0.740 0.700 0.740 975,000 707,100 0.7252 0.740 0.720 0.740 0.700 0.740 975,000 0.7252 2.78%
2017-10-30 0 0.720 0.710 0.720 0.720 0.730 985,000 716,550 0.7275 0.720 0.710 0.720 0.720 0.730 985,000 0.7275 -4.00%
2017-10-27 0 0.750 0.730 0.750 0.730 0.750 205,201 152,040 0.7409 0.750 0.730 0.750 0.730 0.750 205,201 0.7409 0.00%
2017-10-26 0 0.750 0.730 0.750 0.730 0.750 721,639 534,647 0.7409 0.750 0.730 0.750 0.730 0.750 721,639 0.7409 0.00%
2017-10-25 0 0.750 0.730 0.750 0.730 0.750 140,022 103,815 0.7414 0.750 0.730 0.750 0.730 0.750 140,022 0.7414 0.00%
2017-10-24 0 0.750 0.720 0.740 0.730 0.750 380,352 281,096 0.7390 0.750 0.720 0.740 0.730 0.750 380,352 0.7390 1.35%
2017-10-23 0 0.740 0.730 0.750 0.740 0.740 245,000 181,300 0.7400 0.740 0.730 0.750 0.740 0.740 245,000 0.7400 -1.33%
2017-10-20 0 0.750 0.740 0.750 - - 4,400 3,124 0.7100 0.750 0.740 0.750 - - 4,400 0.7100 0.00%
2017-10-19 0 0.750 0.730 0.750 0.730 0.750 310,000 230,700 0.7442 0.750 0.730 0.750 0.730 0.750 310,000 0.7442 0.00%
2017-10-18 0 0.750 0.730 0.750 0.740 0.750 2,145,000 1,596,250 0.7442 0.750 0.730 0.750 0.740 0.750 2,145,000 0.7442 0.00%
2017-10-17 0 0.750 0.740 0.750 0.730 0.750 170,000 125,600 0.7388 0.750 0.740 0.750 0.730 0.750 170,000 0.7388 0.00%
2017-10-16 0 0.750 0.730 0.750 - - 100 69 0.6900 0.750 0.730 0.750 - - 100 0.6900 0.00%
2017-10-13 0 0.750 0.730 0.750 0.730 0.750 490,022 362,715 0.7402 0.750 0.730 0.750 0.730 0.750 490,022 0.7402 0.00%
2017-10-12 0 0.750 0.730 0.750 0.730 0.750 470,000 346,200 0.7366 0.750 0.730 0.750 0.730 0.750 470,000 0.7366 0.00%
2017-10-11 0 0.750 0.730 0.750 0.730 0.750 120,003 89,602 0.7467 0.750 0.730 0.750 0.730 0.750 120,003 0.7467 0.00%
2017-10-10 0 0.750 0.730 0.750 0.740 0.750 800,000 593,450 0.7418 0.750 0.730 0.750 0.740 0.750 800,000 0.7418 0.00%
2017-10-09 0 0.750 0.730 0.750 0.730 0.750 260,064 191,544 0.7365 0.750 0.730 0.750 0.730 0.750 260,064 0.7365 0.00%
2017-10-06 0 0.750 0.730 0.750 0.730 0.750 2,380,100 1,753,370 0.7367 0.750 0.730 0.750 0.730 0.750 2,380,100 0.7367 0.00%
2017-10-04 0 0.750 0.730 0.750 0.730 0.750 2,632,000 1,929,390 0.7331 0.750 0.730 0.750 0.730 0.750 2,632,000 0.7331 0.00%
2017-10-03 0 0.750 0.730 0.750 0.730 0.750 305,020 226,563 0.7428 0.750 0.730 0.750 0.730 0.750 305,020 0.7428 0.00%
2017-09-29 0 0.750 0.730 0.750 0.730 0.750 128,000 95,020 0.7423 0.750 0.730 0.750 0.730 0.750 128,000 0.7423 1.35%
2017-09-28 0 0.740 0.730 0.740 0.740 0.740 50,220 37,154 0.7398 0.740 0.730 0.740 0.740 0.740 50,220 0.7398 1.37%
2017-09-27 0 0.730 0.730 0.740 0.730 0.730 30,126 21,988 0.7299 0.730 0.730 0.740 0.730 0.730 30,126 0.7299 -2.67%
2017-09-26 0 0.750 0.730 0.750 - - 228 157 0.6886 0.750 0.730 0.750 - - 228 0.6886 0.00%
2017-09-25 0 0.750 0.730 0.750 0.740 0.750 300,000 223,000 0.7433 0.750 0.730 0.750 0.740 0.750 300,000 0.7433 0.00%
2017-09-22 0 0.750 0.730 0.750 0.730 0.750 260,000 193,000 0.7423 0.750 0.730 0.750 0.730 0.750 260,000 0.7423 0.00%
2017-09-21 0 0.750 0.730 0.750 0.730 0.750 340,400 252,380 0.7414 0.750 0.730 0.750 0.730 0.750 340,400 0.7414 0.00%
2017-09-20 0 0.750 0.730 0.750 0.730 0.750 607,040 448,577 0.7390 0.750 0.730 0.750 0.730 0.750 607,040 0.7390 1.35%
2017-09-19 0 0.740 0.730 0.740 0.720 0.740 690,000 506,600 0.7342 0.740 0.730 0.740 0.720 0.740 690,000 0.7342 0.00%
2017-09-18 0 0.740 0.730 0.750 0.740 0.750 545,516 406,461 0.7451 0.740 0.730 0.750 0.740 0.750 545,516 0.7451 -1.33%
2017-09-15 0 0.750 0.730 0.750 0.730 0.750 420,100 312,120 0.7430 0.750 0.730 0.750 0.730 0.750 420,100 0.7430 0.00%
2017-09-14 0 0.750 0.730 0.750 0.730 0.750 385,500 286,200 0.7424 0.750 0.730 0.750 0.730 0.750 385,500 0.7424 0.00%
2017-09-13 0 0.750 0.730 0.750 0.730 0.750 775,080 570,255 0.7357 0.750 0.730 0.750 0.730 0.750 775,080 0.7357 0.00%
2017-09-12 0 0.750 0.730 0.750 0.730 0.750 155,000 114,950 0.7416 0.750 0.730 0.750 0.730 0.750 155,000 0.7416 0.00%
2017-09-11 0 0.750 0.710 0.750 0.710 0.750 1,099,623 793,899 0.7220 0.750 0.710 0.750 0.710 0.750 1,099,623 0.7220 2.74%
2017-09-08 0 0.730 0.730 0.740 0.730 0.730 20,220 14,756 0.7298 0.730 0.730 0.740 0.730 0.730 20,220 0.7298 -2.67%
2017-09-07 0 0.750 0.730 0.750 0.730 0.750 220,000 164,600 0.7482 0.750 0.730 0.750 0.730 0.750 220,000 0.7482 0.00%
2017-09-06 0 0.750 0.730 0.750 0.730 0.750 237,660 177,391 0.7464 0.750 0.730 0.750 0.730 0.750 237,660 0.7464 0.00%
2017-09-05 0 0.750 0.730 0.750 0.740 0.750 200,220 149,956 0.7490 0.750 0.730 0.750 0.740 0.750 200,220 0.7490 0.00%
2017-09-04 0 0.750 0.730 0.750 0.730 0.750 250,000 184,700 0.7388 0.750 0.730 0.750 0.730 0.750 250,000 0.7388 0.00%
2017-09-01 0 0.750 0.730 0.750 0.720 0.750 316,741 235,401 0.7432 0.750 0.730 0.750 0.720 0.750 316,741 0.7432 2.74%
2017-08-31 0 0.730 0.720 0.730 0.740 0.740 181,870 134,509 0.7396 0.730 0.720 0.730 0.740 0.740 181,870 0.7396 -2.67%
2017-08-30 0 0.750 0.740 0.750 0.740 0.750 185,690 138,489 0.7458 0.750 0.740 0.750 0.740 0.750 185,690 0.7458 0.00%
2017-08-29 0 0.750 0.740 0.750 0.740 0.760 541,700 406,490 0.7504 0.750 0.740 0.750 0.740 0.760 541,700 0.7504 0.00%
2017-08-28 0 0.750 0.740 0.760 0.740 0.750 1,070,398 802,678 0.7499 0.750 0.740 0.760 0.740 0.750 1,070,398 0.7499 0.00%
2017-08-25 0 0.750 0.740 0.750 0.740 0.760 1,100,236 821,667 0.7468 0.750 0.740 0.750 0.740 0.760 1,100,236 0.7468 -1.32%
2017-08-24 0 0.760 0.740 0.760 0.740 0.760 590,000 443,900 0.7524 0.760 0.740 0.760 0.740 0.760 590,000 0.7524 0.00%
2017-08-22 0 0.760 0.740 0.760 0.750 0.760 682,081 514,477 0.7543 0.760 0.740 0.760 0.750 0.760 682,081 0.7543 0.00%
2017-08-21 0 0.760 0.750 0.760 0.750 0.760 345,014 261,859 0.7590 0.760 0.750 0.760 0.750 0.760 345,014 0.7590 0.00%
2017-08-18 0 0.760 0.750 0.760 0.750 0.770 682,040 517,718 0.7591 0.760 0.750 0.760 0.750 0.770 682,040 0.7591 0.00%
2017-08-17 0 0.760 0.750 0.760 0.760 0.770 505,010 384,857 0.7621 0.760 0.750 0.760 0.760 0.770 505,010 0.7621 1.33%
2017-08-16 0 0.750 0.750 0.760 0.750 0.760 1,570,025 1,192,518 0.7596 0.750 0.750 0.760 0.750 0.760 1,570,025 0.7596 -2.60%
2017-08-15 0 0.770 0.760 0.770 0.770 0.780 300,000 232,000 0.7733 0.770 0.760 0.770 0.770 0.780 300,000 0.7733 0.00%
2017-08-14 0 0.770 0.760 0.770 0.760 0.780 726,500 561,445 0.7728 0.770 0.760 0.770 0.760 0.780 726,500 0.7728 -1.28%
2017-08-11 0 0.780 0.760 0.780 0.750 0.780 2,035,821 1,556,247 0.7644 0.780 0.760 0.780 0.750 0.780 2,035,821 0.7644 0.00%
2017-08-10 0 0.780 0.760 0.780 0.770 0.780 205,000 159,850 0.7798 0.780 0.760 0.780 0.770 0.780 205,000 0.7798 0.00%
2017-08-09 0 0.780 0.760 0.780 0.760 0.780 770,000 590,750 0.7672 0.780 0.760 0.780 0.760 0.780 770,000 0.7672 0.00%
2017-08-08 0 0.780 0.770 0.780 0.770 0.780 285,044 221,482 0.7770 0.780 0.770 0.780 0.770 0.780 285,044 0.7770 0.00%
2017-08-07 0 0.780 0.760 0.780 0.760 0.780 680,091 524,116 0.7707 0.780 0.760 0.780 0.760 0.780 680,091 0.7707 0.00%
2017-08-04 0 0.780 0.760 0.780 0.760 0.780 945,000 725,150 0.7674 0.780 0.760 0.780 0.760 0.780 945,000 0.7674 1.30%
2017-08-03 0 0.770 0.770 0.780 0.760 0.770 301,500 230,580 0.7648 0.770 0.770 0.780 0.760 0.770 301,500 0.7648 0.00%
2017-08-02 0 0.770 0.770 0.780 0.760 0.780 570,000 438,800 0.7698 0.770 0.770 0.780 0.760 0.780 570,000 0.7698 -1.28%
2017-08-01 0 0.780 0.760 0.780 0.760 0.780 1,171,063 900,175 0.7687 0.780 0.760 0.780 0.760 0.780 1,171,063 0.7687 0.00%
2017-07-31 0 0.780 0.760 0.780 0.760 0.780 566,299 434,556 0.7674 0.780 0.760 0.780 0.760 0.780 566,299 0.7674 0.00%
2017-07-28 0 0.780 0.760 0.780 0.760 0.780 330,000 256,800 0.7782 0.780 0.760 0.780 0.760 0.780 330,000 0.7782 0.00%
2017-07-27 0 0.780 0.760 0.780 - - 242 174 0.7190 0.780 0.760 0.780 - - 242 0.7190 0.00%
2017-07-26 0 0.780 0.760 0.780 0.760 0.780 495,038 379,927 0.7675 0.780 0.760 0.780 0.760 0.780 495,038 0.7675 0.00%
2017-07-25 0 0.780 0.760 0.780 0.770 0.780 362,956 282,067 0.7771 0.780 0.760 0.780 0.770 0.780 362,956 0.7771 0.00%
2017-07-24 0 0.780 0.760 0.780 0.760 0.780 319,822 246,209 0.7698 0.780 0.760 0.780 0.760 0.780 319,822 0.7698 0.00%
2017-07-21 0 0.780 0.740 0.780 0.740 0.780 1,391,440 1,063,028 0.7640 0.780 0.740 0.780 0.740 0.780 1,391,440 0.7640 1.30%
2017-07-20 0 0.770 0.760 0.770 0.750 0.770 176,000 133,670 0.7595 0.770 0.760 0.770 0.750 0.770 176,000 0.7595 0.00%
2017-07-19 0 0.770 0.760 0.770 0.760 0.780 359,150 277,354 0.7723 0.770 0.760 0.770 0.760 0.780 359,150 0.7723 -1.28%
2017-07-18 0 0.780 0.780 0.790 0.770 0.780 199,562 155,330 0.7784 0.780 0.780 0.790 0.770 0.780 199,562 0.7784 0.00%
2017-07-17 0 0.780 0.780 0.790 0.770 0.780 112,498 87,098 0.7742 0.780 0.780 0.790 0.770 0.780 112,498 0.7742 0.00%
2017-07-14 0 0.780 0.760 0.790 0.770 0.780 450,000 349,600 0.7769 0.780 0.760 0.790 0.770 0.780 450,000 0.7769 1.30%
2017-07-13 0 0.770 0.770 0.780 0.770 0.780 95,571 73,622 0.7703 0.770 0.770 0.780 0.770 0.780 95,571 0.7703 -1.28%
2017-07-12 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2017-07-11 0 0.780 0.760 0.780 0.760 0.780 220,000 171,000 0.7773 0.780 0.760 0.780 0.760 0.780 220,000 0.7773 0.00%
2017-07-10 0 0.780 0.760 0.780 0.750 0.780 765,552 586,895 0.7666 0.780 0.760 0.780 0.750 0.780 765,552 0.7666 0.00%
2017-07-07 0 0.780 0.760 0.780 0.770 0.780 605,000 471,300 0.7790 0.780 0.760 0.780 0.770 0.780 605,000 0.7790 1.30%
2017-07-06 0 0.770 0.750 0.780 0.770 0.780 200,000 154,700 0.7735 0.770 0.750 0.780 0.770 0.780 200,000 0.7735 0.00%
2017-07-05 0 0.770 0.760 0.780 0.750 0.770 705,110 534,429 0.7579 0.770 0.760 0.780 0.750 0.770 705,110 0.7579 0.00%
2017-07-04 0 0.770 0.750 0.770 0.730 0.780 885,400 672,484 0.7595 0.770 0.750 0.770 0.730 0.780 885,400 0.7595 0.00%
2017-07-03 0 0.770 0.720 0.770 0.720 0.780 1,650,000 1,248,000 0.7564 0.770 0.720 0.770 0.720 0.780 1,650,000 0.7564 -1.28%
2017-06-30 0 0.780 0.740 0.780 0.760 0.780 500,000 385,450 0.7709 0.780 0.740 0.780 0.760 0.780 500,000 0.7709 0.00%
2017-06-29 0 0.780 0.740 0.780 0.760 0.780 370,512 285,063 0.7694 0.780 0.740 0.780 0.760 0.780 370,512 0.7694 0.00%
2017-06-28 0 0.780 0.740 0.780 0.720 0.780 1,476,002 1,133,751 0.7681 0.780 0.740 0.780 0.720 0.780 1,476,002 0.7681 6.85%
2017-06-27 0 0.730 0.720 0.760 0.720 0.770 680,000 495,100 0.7281 0.730 0.720 0.760 0.720 0.770 680,000 0.7281 -6.41%
2017-06-26 0 0.780 0.730 0.780 0.720 0.780 2,285,000 1,696,600 0.7425 0.780 0.730 0.780 0.720 0.780 2,285,000 0.7425 1.30%
2017-06-23 0 0.770 0.760 0.780 0.760 0.770 90,000 69,000 0.7667 0.770 0.760 0.780 0.760 0.770 90,000 0.7667 -1.28%
2017-06-22 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2017-06-21 0 0.780 0.770 0.790 0.780 0.780 4,200,000 3,276,000 0.7800 0.780 0.770 0.790 0.780 0.780 4,200,000 0.7800 0.00%
2017-06-20 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2017-06-19 0 0.780 0.770 0.780 0.770 0.780 465,679 363,152 0.7798 0.780 0.770 0.780 0.770 0.780 465,679 0.7798 0.00%
2017-06-16 0 0.780 0.760 0.790 0.760 0.790 3,125,000 2,437,450 0.7800 0.780 0.760 0.790 0.760 0.790 3,125,000 0.7800 0.00%
2017-06-15 0 0.780 0.760 0.780 0.760 0.790 3,331,000 2,598,730 0.7802 0.780 0.760 0.780 0.760 0.790 3,331,000 0.7802 -1.27%
2017-06-14 0 0.790 0.750 0.790 0.760 0.790 1,105,002 841,951 0.7619 0.790 0.750 0.790 0.760 0.790 1,105,002 0.7619 1.28%
2017-06-13 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2017-06-12 0 0.780 0.760 0.780 0.760 0.780 30,000 23,000 0.7667 0.780 0.760 0.780 0.760 0.780 30,000 0.7667 0.00%
2017-06-09 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - -1.27%
2017-06-08 0 0.790 0.780 0.790 0.750 0.790 105,000 81,500 0.7762 0.790 0.780 0.790 0.750 0.790 105,000 0.7762 0.00%
2017-06-07 0 0.790 0.780 0.790 0.780 0.790 205,000 159,950 0.7802 0.790 0.780 0.790 0.780 0.790 205,000 0.7802 0.00%
2017-06-06 0 0.790 0.780 0.790 0.780 0.790 145,448 113,586 0.7809 0.790 0.780 0.790 0.780 0.790 145,448 0.7809 0.00%
2017-06-05 0 0.790 0.780 0.790 0.780 0.790 5,030,000 3,973,400 0.7899 0.790 0.780 0.790 0.780 0.790 5,030,000 0.7899 0.00%
2017-06-02 0 0.790 0.780 0.790 0.780 0.790 1,035,000 817,300 0.7897 0.790 0.780 0.790 0.780 0.790 1,035,000 0.7897 0.00%
2017-06-01 0 0.790 0.780 0.790 0.780 0.790 1,041,043 821,982 0.7896 0.790 0.780 0.790 0.780 0.790 1,041,043 0.7896 0.00%
2017-05-31 0 0.790 0.780 0.790 0.780 0.790 1,081,322 853,782 0.7896 0.790 0.780 0.790 0.780 0.790 1,081,322 0.7896 0.00%
2017-05-29 0 0.790 0.780 0.790 0.780 0.790 125,000 97,650 0.7812 0.790 0.780 0.790 0.780 0.790 125,000 0.7812 0.00%
2017-05-26 0 0.790 0.780 0.790 0.780 0.790 1,007,000 795,340 0.7898 0.790 0.780 0.790 0.780 0.790 1,007,000 0.7898 0.00%
2017-05-25 0 0.790 0.780 0.790 0.790 0.790 1,070,000 845,300 0.7900 0.790 0.780 0.790 0.790 0.790 1,070,000 0.7900 0.00%
2017-05-24 0 0.790 0.780 0.790 0.790 0.790 1,210,000 955,900 0.7900 0.790 0.780 0.790 0.790 0.790 1,210,000 0.7900 0.00%
2017-05-23 0 0.790 0.780 0.790 0.780 0.790 325,070 255,551 0.7861 0.790 0.780 0.790 0.780 0.790 325,070 0.7861 0.00%
2017-05-22 0 0.790 0.780 0.790 0.780 0.800 1,455,000 1,146,200 0.7878 0.790 0.780 0.790 0.780 0.800 1,455,000 0.7878 0.00%
2017-05-19 0 0.790 0.780 0.790 0.780 0.790 540,440 426,530 0.7892 0.790 0.780 0.790 0.780 0.790 540,440 0.7892 0.00%
2017-05-18 0 0.790 0.780 0.790 0.780 0.790 31,300 24,462 0.7815 0.790 0.780 0.790 0.780 0.790 31,300 0.7815 0.00%
2017-05-17 0 0.790 0.780 0.790 0.790 0.790 1,102,000 870,500 0.7899 0.790 0.780 0.790 0.790 0.790 1,102,000 0.7899 0.00%
2017-05-16 0 0.790 0.780 0.790 0.780 0.790 120,000 93,750 0.7813 0.790 0.780 0.790 0.780 0.790 120,000 0.7813 0.00%
2017-05-15 0 0.790 0.770 0.790 0.780 0.790 2,235,000 1,765,250 0.7898 0.790 0.770 0.790 0.780 0.790 2,235,000 0.7898 0.00%
2017-05-12 0 0.790 0.770 0.790 0.780 0.790 264,800 207,252 0.7827 0.790 0.770 0.790 0.780 0.790 264,800 0.7827 0.00%
2017-05-11 0 0.790 0.770 0.790 0.780 0.790 2,050,675 1,619,550 0.7898 0.790 0.770 0.790 0.780 0.790 2,050,675 0.7898 0.00%
2017-05-10 0 0.790 0.770 0.790 0.770 0.790 181,591 141,929 0.7816 0.790 0.770 0.790 0.770 0.790 181,591 0.7816 0.00%
2017-05-09 0 0.790 0.770 0.790 0.780 0.800 2,113,000 1,668,650 0.7897 0.790 0.770 0.790 0.780 0.800 2,113,000 0.7897 0.00%
2017-05-08 0 0.790 0.780 0.790 0.770 0.800 6,390,500 5,047,475 0.7898 0.790 0.780 0.790 0.770 0.800 6,390,500 0.7898 0.00%
2017-05-05 0 0.790 0.760 0.790 0.760 0.790 1,420,000 1,095,100 0.7712 0.790 0.760 0.790 0.760 0.790 1,420,000 0.7712 0.00%
2017-05-04 0 0.790 0.770 0.790 0.760 0.790 1,095,341 847,852 0.7741 0.790 0.770 0.790 0.760 0.790 1,095,341 0.7741 0.00%
2017-05-02 0 0.790 0.760 0.790 0.750 0.790 682,591 528,141 0.7737 0.790 0.760 0.790 0.750 0.790 682,591 0.7737 1.28%
2017-04-28 0 0.780 0.760 0.780 0.760 0.780 615,000 472,950 0.7690 0.780 0.760 0.780 0.760 0.780 615,000 0.7690 -1.27%
2017-04-27 0 0.790 0.770 0.790 0.770 0.790 320,000 249,500 0.7797 0.790 0.770 0.790 0.770 0.790 320,000 0.7797 0.00%
2017-04-26 0 0.790 0.770 0.790 0.780 0.790 200,102 156,825 0.7837 0.790 0.770 0.790 0.780 0.790 200,102 0.7837 0.00%
2017-04-25 0 0.790 0.770 0.790 0.790 0.790 176,600 139,466 0.7897 0.790 0.770 0.790 0.790 0.790 176,600 0.7897 0.00%
2017-04-24 0 0.790 0.770 0.790 0.770 0.790 805,046 628,184 0.7803 0.790 0.770 0.790 0.770 0.790 805,046 0.7803 0.00%
2017-04-21 0 0.790 0.770 0.790 0.770 0.790 322,800 252,472 0.7821 0.790 0.770 0.790 0.770 0.790 322,800 0.7821 2.60%
2017-04-20 0 0.770 0.770 0.780 0.770 0.780 69,550 53,957 0.7758 0.770 0.770 0.780 0.770 0.780 69,550 0.7758 -2.53%
2017-04-19 0 0.790 0.780 0.790 0.770 0.790 1,566,000 1,223,170 0.7811 0.790 0.780 0.790 0.770 0.790 1,566,000 0.7811 1.28%
2017-04-18 0 0.780 0.770 0.780 0.770 0.790 4,825,000 3,797,250 0.7870 0.780 0.770 0.780 0.770 0.790 4,825,000 0.7870 -2.50%
2017-04-13 0 0.800 0.790 0.800 0.760 0.800 5,735,000 4,521,150 0.7883 0.800 0.790 0.800 0.760 0.800 5,735,000 0.7883 0.00%
2017-04-12 0 0.800 0.790 0.800 0.770 0.800 285,866 227,249 0.7949 0.800 0.790 0.800 0.770 0.800 285,866 0.7949 0.00%
2017-04-11 0 0.800 0.790 0.800 0.770 0.800 1,545,000 1,222,650 0.7914 0.800 0.790 0.800 0.770 0.800 1,545,000 0.7914 1.27%
2017-04-10 0 0.790 0.780 0.790 0.770 0.800 317,112 250,284 0.7893 0.790 0.780 0.790 0.770 0.800 317,112 0.7893 0.00%
2017-04-07 0 0.790 0.780 0.790 0.780 0.790 170,000 133,200 0.7835 0.790 0.780 0.790 0.780 0.790 170,000 0.7835 0.00%
2017-04-06 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - 0.00%
2017-04-05 0 0.790 0.770 0.790 0.790 0.790 172,000 135,780 0.7894 0.790 0.770 0.790 0.790 0.790 172,000 0.7894 0.00%
2017-04-03 0 0.790 0.770 0.790 0.770 0.800 115,000 91,650 0.7970 0.790 0.770 0.790 0.770 0.800 115,000 0.7970 0.00%
2017-03-31 0 0.790 0.790 0.800 0.760 0.800 630,000 490,750 0.7790 0.790 0.790 0.800 0.760 0.800 630,000 0.7790 2.60%
2017-03-30 0 0.770 0.760 0.800 0.760 0.790 542,400 425,052 0.7837 0.770 0.760 0.800 0.760 0.790 542,400 0.7837 -2.53%
2017-03-29 0 0.790 0.780 0.800 0.740 0.800 609,266 476,428 0.7820 0.790 0.780 0.800 0.740 0.800 609,266 0.7820 2.60%
2017-03-28 0 0.770 0.750 0.780 - - 1,400 1,008 0.7200 0.770 0.750 0.780 - - 1,400 0.7200 0.00%
2017-03-27 0 0.770 0.740 0.780 0.740 0.780 240,000 182,750 0.7615 0.770 0.740 0.780 0.740 0.780 240,000 0.7615 -1.28%
2017-03-24 0 0.780 0.760 0.780 0.760 0.780 146,000 113,040 0.7742 0.780 0.760 0.780 0.760 0.780 146,000 0.7742 0.00%
2017-03-23 0 0.780 0.750 0.780 0.740 0.780 865,000 653,550 0.7555 0.780 0.750 0.780 0.740 0.780 865,000 0.7555 1.30%
2017-03-22 0 0.770 0.760 0.770 0.760 0.790 21,503,000 16,566,670 0.7704 0.770 0.760 0.770 0.760 0.790 21,503,000 0.7704 -2.53%
2017-03-21 0 0.790 0.770 0.790 0.770 0.790 605,368 471,864 0.7795 0.790 0.770 0.790 0.770 0.790 605,368 0.7795 -1.25%
2017-03-20 0 0.800 0.780 0.800 0.780 0.800 455,000 357,800 0.7864 0.800 0.780 0.800 0.780 0.800 455,000 0.7864 0.00%
2017-03-17 0 0.800 0.790 0.800 0.780 0.800 7,504,488 6,000,955 0.7996 0.800 0.790 0.800 0.780 0.800 7,504,488 0.7996 0.00%
2017-03-16 0 0.800 0.790 0.800 0.780 0.800 90,010 70,957 0.7883 0.800 0.790 0.800 0.780 0.800 90,010 0.7883 1.27%
2017-03-15 0 0.790 0.780 0.790 0.780 0.790 60,004 46,903 0.7817 0.790 0.780 0.790 0.780 0.790 60,004 0.7817 -1.25%
2017-03-14 0 0.800 0.780 0.800 0.780 0.800 95,012 75,059 0.7900 0.800 0.780 0.800 0.780 0.800 95,012 0.7900 0.00%
2017-03-13 0 0.800 0.780 0.800 0.780 0.800 53,318 41,788 0.7838 0.800 0.780 0.800 0.780 0.800 53,318 0.7838 0.00%
2017-03-10 0 0.800 0.780 0.800 0.790 0.800 60,000 47,450 0.7908 0.800 0.780 0.800 0.790 0.800 60,000 0.7908 0.00%
2017-03-09 0 0.800 0.790 0.800 0.780 0.800 760,800 601,400 0.7905 0.800 0.790 0.800 0.780 0.800 760,800 0.7905 0.00%
2017-03-08 0 0.800 0.780 0.800 0.790 0.800 75,110 59,783 0.7959 0.800 0.780 0.800 0.790 0.800 75,110 0.7959 -1.23%
2017-03-07 0 0.810 0.780 0.810 0.780 0.810 468,000 371,550 0.7939 0.810 0.780 0.810 0.780 0.810 468,000 0.7939 2.53%
2017-03-06 0 0.790 0.780 0.790 0.780 0.790 55,000 43,350 0.7882 0.790 0.780 0.790 0.780 0.790 55,000 0.7882 0.00%
2017-03-03 0 0.790 0.780 0.790 0.790 0.790 45,344 35,806 0.7897 0.790 0.780 0.790 0.790 0.790 45,344 0.7897 -1.25%
2017-03-02 0 0.800 0.790 0.800 0.790 0.800 200,000 158,050 0.7903 0.800 0.790 0.800 0.790 0.800 200,000 0.7903 0.00%
2017-03-01 0 0.800 0.790 0.800 0.790 0.810 605,000 482,850 0.7981 0.800 0.790 0.800 0.790 0.810 605,000 0.7981 0.00%
2017-02-28 0 0.800 0.780 0.800 0.780 0.800 425,000 338,150 0.7956 0.800 0.780 0.800 0.780 0.800 425,000 0.7956 0.00%
2017-02-27 0 0.800 0.780 0.800 0.780 0.800 1,430,000 1,140,200 0.7973 0.800 0.780 0.800 0.780 0.800 1,430,000 0.7973 0.00%
2017-02-24 0 0.800 0.780 0.800 0.780 0.800 1,760,000 1,385,650 0.7873 0.800 0.780 0.800 0.780 0.800 1,760,000 0.7873 0.00%
2017-02-23 0 0.800 0.790 0.800 0.780 0.800 1,060,000 845,650 0.7978 0.800 0.790 0.800 0.780 0.800 1,060,000 0.7978 1.27%
2017-02-22 0 0.790 0.780 0.790 0.790 0.800 1,295,310 1,032,279 0.7969 0.790 0.780 0.790 0.790 0.800 1,295,310 0.7969 -1.25%
2017-02-21 0 0.800 0.790 0.800 0.780 0.800 7,601,600 6,071,650 0.7987 0.800 0.790 0.800 0.780 0.800 7,601,600 0.7987 0.00%
2017-02-20 0 0.800 0.780 0.800 0.780 0.800 1,219,320 953,095 0.7817 0.800 0.780 0.800 0.780 0.800 1,219,320 0.7817 0.00%
2017-02-17 0 0.800 0.790 0.800 0.800 0.810 475,000 381,750 0.8037 0.800 0.790 0.800 0.800 0.810 475,000 0.8037 0.00%
2017-02-16 0 0.800 0.800 0.810 0.800 0.810 16,757,000 13,415,070 0.8006 0.800 0.800 0.810 0.800 0.810 16,757,000 0.8006 0.00%
2017-02-15 0 0.800 0.790 0.800 0.780 0.810 4,736,827 3,796,738 0.8015 0.800 0.790 0.800 0.780 0.810 4,736,827 0.8015 0.00%
2017-02-14 0 0.800 0.790 0.800 0.790 0.800 95,000 75,550 0.7953 0.800 0.790 0.800 0.790 0.800 95,000 0.7953 0.00%
2017-02-13 0 0.800 0.790 0.800 0.790 0.810 285,000 227,600 0.7986 0.800 0.790 0.800 0.790 0.810 285,000 0.7986 -1.23%
2017-02-10 0 0.810 0.800 0.810 0.790 0.810 195,000 157,000 0.8051 0.810 0.800 0.810 0.790 0.810 195,000 0.8051 0.00%
2017-02-09 0 0.810 0.800 0.810 0.780 0.810 1,155,000 909,850 0.7877 0.810 0.800 0.810 0.780 0.810 1,155,000 0.7877 -1.22%
2017-02-08 0 0.820 0.800 0.820 0.800 0.820 170,000 136,850 0.8050 0.820 0.800 0.820 0.800 0.820 170,000 0.8050 0.00%
2017-02-07 0 0.820 0.800 0.820 0.800 0.820 505,000 407,050 0.8060 0.820 0.800 0.820 0.800 0.820 505,000 0.8060 -1.20%
2017-02-06 0 0.830 0.820 0.830 0.820 0.840 370,000 305,750 0.8264 0.830 0.820 0.830 0.820 0.840 370,000 0.8264 0.00%
2017-02-03 0 0.830 0.810 0.830 0.830 0.830 80,152 66,520 0.8299 0.830 0.810 0.830 0.830 0.830 80,152 0.8299 -2.35%
2017-02-02 0 0.850 0.840 0.850 0.840 0.850 200,000 168,050 0.8403 0.850 0.840 0.850 0.840 0.850 200,000 0.8403 1.19%
2017-02-01 0 0.840 0.820 0.840 0.840 0.840 5,000 4,200 0.8400 0.840 0.820 0.840 0.840 0.840 5,000 0.8400 1.20%
2017-01-27 0 0.830 0.810 0.830 0.820 0.830 105,000 86,650 0.8252 0.830 0.810 0.830 0.820 0.830 105,000 0.8252 0.00%
2017-01-26 0 0.830 0.820 0.830 0.820 0.840 860,040 715,931 0.8324 0.830 0.820 0.830 0.820 0.840 860,040 0.8324 0.00%
2017-01-25 0 0.830 0.820 0.830 0.800 0.840 1,631,700 1,332,086 0.8164 0.830 0.820 0.830 0.800 0.840 1,631,700 0.8164 3.75%
2017-01-24 0 0.800 0.790 0.800 0.800 0.800 213,850 170,964 0.7995 0.800 0.790 0.800 0.800 0.800 213,850 0.7995 -1.23%
2017-01-23 0 0.810 0.790 0.810 0.780 0.810 235,066 186,850 0.7949 0.810 0.790 0.810 0.780 0.810 235,066 0.7949 0.00%
2017-01-20 0 0.810 0.790 0.810 0.790 0.810 165,000 131,250 0.7955 0.810 0.790 0.810 0.790 0.810 165,000 0.7955 1.25%
2017-01-19 0 0.800 0.780 0.810 0.790 0.810 205,340 164,155 0.7994 0.800 0.780 0.810 0.790 0.810 205,340 0.7994 -1.23%
2017-01-18 0 0.810 0.780 0.820 0.780 0.810 390,255 311,388 0.7979 0.810 0.780 0.820 0.780 0.810 390,255 0.7979 1.25%
2017-01-17 0 0.800 0.780 0.800 0.780 0.800 370,000 293,400 0.7930 0.800 0.780 0.800 0.780 0.800 370,000 0.7930 0.00%
2017-01-16 0 0.800 0.780 0.800 0.770 0.810 366,100 289,203 0.7900 0.800 0.780 0.800 0.770 0.810 366,100 0.7900 2.56%
2017-01-13 0 0.780 0.760 0.780 0.780 0.780 50,088 39,065 0.7799 0.780 0.760 0.780 0.780 0.780 50,088 0.7799 0.00%
2017-01-12 0 0.780 0.760 0.780 0.760 0.790 410,104 315,428 0.7691 0.780 0.760 0.780 0.760 0.790 410,104 0.7691 -2.50%
2017-01-11 0 0.800 0.790 0.800 0.800 0.810 90,136 72,304 0.8022 0.800 0.790 0.800 0.800 0.810 90,136 0.8022 0.00%
2017-01-10 0 0.800 0.790 0.800 0.780 0.800 255,000 202,300 0.7933 0.800 0.790 0.800 0.780 0.800 255,000 0.7933 -2.44%
2017-01-09 0 0.820 0.800 0.820 0.820 0.820 32,045 26,195 0.8174 0.820 0.800 0.820 0.820 0.820 32,045 0.8174 0.00%
2017-01-06 0 0.820 0.800 0.820 0.810 0.820 30,001 24,350 0.8116 0.820 0.800 0.820 0.810 0.820 30,001 0.8116 0.00%
2017-01-05 0 0.820 0.800 0.820 0.810 0.820 390,000 316,400 0.8113 0.820 0.800 0.820 0.810 0.820 390,000 0.8113 1.23%
2017-01-04 0 0.810 0.800 0.810 0.800 0.810 365,318 293,294 0.8028 0.810 0.800 0.810 0.800 0.810 365,318 0.8028 -2.41%
2017-01-03 0 0.830 0.810 0.830 0.800 0.830 1,345,000 1,089,450 0.8100 0.830 0.810 0.830 0.800 0.830 1,345,000 0.8100 -3.49%
2016-12-30 0 0.860 0.860 0.880 0.820 0.860 875,000 731,700 0.8362 0.860 0.860 0.880 0.820 0.860 875,000 0.8362 4.88%
2016-12-29 0 0.820 0.800 0.830 0.800 0.820 164,400 132,188 0.8041 0.820 0.800 0.830 0.800 0.820 164,400 0.8041 2.50%
2016-12-28 0 0.800 0.800 0.810 0.800 0.810 580,000 465,000 0.8017 0.800 0.800 0.810 0.800 0.810 580,000 0.8017 0.00%
2016-12-23 0 0.800 0.770 0.800 0.780 0.800 1,265,000 998,850 0.7896 0.800 0.770 0.800 0.780 0.800 1,265,000 0.7896 2.56%
2016-12-22 0 0.780 0.770 0.780 0.770 0.790 150,020 118,114 0.7873 0.780 0.770 0.780 0.770 0.790 150,020 0.7873 1.30%
2016-12-21 0 0.770 0.790 0.800 0.770 0.790 185,000 143,450 0.7754 0.770 0.790 0.800 0.770 0.790 185,000 0.7754 1.32%
2016-12-20 0 0.760 0.760 0.790 0.660 0.790 2,494,540 1,909,839 0.7656 0.760 0.760 0.790 0.660 0.790 2,494,540 0.7656 -2.56%
2016-12-19 0 0.780 0.780 0.790 0.770 0.790 644,000 501,610 0.7789 0.780 0.780 0.790 0.770 0.790 644,000 0.7789 1.30%
2016-12-16 0 0.770 0.770 0.780 0.760 0.770 1,126,000 866,780 0.7698 0.770 0.770 0.780 0.760 0.770 1,126,000 0.7698 -1.28%
2016-12-15 0 0.780 0.750 0.790 0.730 0.790 1,475,000 1,120,250 0.7595 0.780 0.750 0.790 0.730 0.790 1,475,000 0.7595 4.00%
2016-12-14 0 0.750 0.740 0.750 0.740 0.760 159,500 119,895 0.7517 0.750 0.740 0.750 0.740 0.760 159,500 0.7517 0.00%
2016-12-13 0 0.750 0.750 0.760 0.750 0.760 120,000 91,000 0.7583 0.750 0.750 0.760 0.750 0.760 120,000 0.7583 -1.32%
2016-12-12 0 0.760 0.740 0.770 0.740 0.760 475,211 357,900 0.7531 0.760 0.740 0.770 0.740 0.760 475,211 0.7531 0.00%
2016-12-09 0 0.760 0.750 0.760 0.760 0.770 125,000 95,750 0.7660 0.760 0.750 0.760 0.760 0.770 125,000 0.7660 -2.56%
2016-12-08 0 0.780 0.760 0.780 0.750 0.780 450,000 342,800 0.7618 0.780 0.760 0.780 0.750 0.780 450,000 0.7618 -1.27%
2016-12-07 0 0.790 0.770 0.790 0.740 0.790 3,675,530 2,786,242 0.7581 0.790 0.770 0.790 0.740 0.790 3,675,530 0.7581 1.28%
2016-12-06 0 0.780 0.760 0.780 0.750 0.780 430,044 327,431 0.7614 0.780 0.760 0.780 0.750 0.780 430,044 0.7614 0.00%
2016-12-05 0 0.780 0.760 0.780 0.770 0.800 1,371,366 1,075,238 0.7841 0.780 0.760 0.780 0.770 0.800 1,371,366 0.7841 -2.50%
2016-12-02 0 0.800 0.790 0.810 0.790 0.800 745,088 590,716 0.7928 0.800 0.790 0.810 0.790 0.800 745,088 0.7928 0.00%
2016-12-01 0 0.800 0.790 0.810 0.790 0.810 7,000,000 5,597,300 0.7996 0.800 0.790 0.810 0.790 0.810 7,000,000 0.7996 -1.23%
2016-11-30 0 0.810 0.790 0.810 0.790 0.810 17,746,851 14,202,175 0.8003 0.810 0.790 0.810 0.790 0.810 17,746,851 0.8003 1.25%
2016-11-29 0 0.800 0.800 0.810 0.800 0.840 20,570,000 16,517,650 0.8030 0.800 0.800 0.810 0.800 0.840 20,570,000 0.8030 -4.76%
2016-11-28 0 0.840 0.820 0.840 0.810 0.850 11,940,000 9,711,050 0.8133 0.840 0.820 0.840 0.810 0.850 11,940,000 0.8133 0.00%
2016-11-25 0 0.840 0.840 0.850 0.830 0.850 360,000 300,850 0.8357 0.840 0.840 0.850 0.830 0.850 360,000 0.8357 0.00%
2016-11-24 0 0.840 0.830 0.840 0.840 0.840 165,000 138,600 0.8400 0.840 0.830 0.840 0.840 0.840 165,000 0.8400 -1.18%
2016-11-23 0 0.850 0.840 0.850 0.830 0.850 1,745,110 1,465,538 0.8398 0.850 0.840 0.850 0.830 0.850 1,745,110 0.8398 2.41%
2016-11-22 0 0.830 0.820 0.840 0.820 0.830 235,220 195,073 0.8293 0.830 0.820 0.840 0.820 0.830 235,220 0.8293 0.00%
2016-11-21 0 0.830 0.810 0.830 0.820 0.840 943,000 778,450 0.8255 0.830 0.810 0.830 0.820 0.840 943,000 0.8255 0.00%
2016-11-18 0 0.830 0.810 0.830 0.830 0.830 25,000 20,750 0.8300 0.830 0.810 0.830 0.830 0.830 25,000 0.8300 1.22%
2016-11-17 0 0.820 0.820 0.830 0.810 0.830 2,640,110 2,162,984 0.8193 0.820 0.820 0.830 0.810 0.830 2,640,110 0.8193 -1.20%
2016-11-16 0 0.830 0.810 0.830 0.790 0.830 1,280,000 1,035,950 0.8093 0.830 0.810 0.830 0.790 0.830 1,280,000 0.8093 0.00%
2016-11-15 0 0.830 0.820 0.840 0.800 0.830 235,000 193,050 0.8215 0.830 0.820 0.840 0.800 0.830 235,000 0.8215 1.22%
2016-11-14 0 0.820 0.800 0.820 0.800 0.860 2,165,000 1,773,550 0.8192 0.820 0.800 0.820 0.800 0.860 2,165,000 0.8192 -2.38%
2016-11-11 0 0.840 0.840 0.850 0.780 0.850 1,886,000 1,558,350 0.8263 0.840 0.840 0.850 0.780 0.850 1,886,000 0.8263 6.33%
2016-11-10 0 0.790 0.790 0.800 0.770 0.810 1,070,000 846,550 0.7912 0.790 0.790 0.800 0.770 0.810 1,070,000 0.7912 -2.47%
2016-11-09 0 0.810 0.800 0.810 0.800 0.850 4,025,000 3,222,250 0.8006 0.810 0.800 0.810 0.800 0.850 4,025,000 0.8006 -1.22%
2016-11-08 0 0.820 0.800 0.820 0.800 0.870 1,195,000 968,650 0.8106 0.820 0.800 0.820 0.800 0.870 1,195,000 0.8106 0.00%
2016-11-07 0 0.820 0.810 0.820 0.810 0.820 305,000 248,900 0.8161 0.820 0.810 0.820 0.810 0.820 305,000 0.8161 -2.38%
2016-11-04 0 0.840 0.810 0.840 0.800 0.840 2,531,085 2,041,142 0.8064 0.840 0.810 0.840 0.800 0.840 2,531,085 0.8064 3.70%
2016-11-03 0 0.810 0.810 0.820 0.800 0.820 2,725,000 2,199,150 0.8070 0.810 0.810 0.820 0.800 0.820 2,725,000 0.8070 -2.41%
2016-11-02 0 0.830 0.820 0.830 0.820 0.830 100,000 82,200 0.8220 0.830 0.820 0.830 0.820 0.830 100,000 0.8220 1.22%
2016-11-01 0 0.820 0.810 0.820 0.800 0.870 4,020,000 3,289,050 0.8182 0.820 0.810 0.820 0.800 0.870 4,020,000 0.8182 -6.82%
2016-10-31 0 0.880 0.860 0.880 0.840 0.900 201,000 175,140 0.8713 0.880 0.860 0.880 0.840 0.900 201,000 0.8713 -2.22%
2016-10-28 0 0.900 0.850 0.900 0.820 0.910 3,475,044 3,008,286 0.8657 0.900 0.850 0.900 0.820 0.910 3,475,044 0.8657 2.27%
2016-10-27 0 0.880 0.860 0.870 0.830 0.950 8,975,955 8,081,939 0.9004 0.880 0.860 0.870 0.830 0.950 8,975,955 0.9004 7.32%
2016-10-26 0 0.820 0.810 0.820 0.800 0.820 2,140,421 1,744,602 0.8151 0.820 0.810 0.820 0.800 0.820 2,140,421 0.8151 2.50%
2016-10-25 0 0.800 0.800 0.810 0.800 0.810 3,616,945 2,925,109 0.8087 0.800 0.800 0.810 0.800 0.810 3,616,945 0.8087 -1.23%
2016-10-24 0 0.810 0.800 0.810 0.800 0.810 2,667,039 2,137,350 0.8014 0.810 0.800 0.810 0.800 0.810 2,667,039 0.8014 0.00%
2016-10-20 0 0.810 0.800 0.810 0.800 0.810 606,731 490,282 0.8081 0.810 0.800 0.810 0.800 0.810 606,731 0.8081 0.00%
2016-10-19 0 0.810 0.800 0.810 0.800 0.810 1,809,589 1,459,139 0.8063 0.810 0.800 0.810 0.800 0.810 1,809,589 0.8063 0.00%
2016-10-18 0 0.810 0.800 0.810 0.800 0.820 3,410,692 2,762,306 0.8099 0.810 0.800 0.810 0.800 0.820 3,410,692 0.8099 1.25%
2016-10-17 0 0.800 0.800 0.810 0.800 0.810 13,743,759 11,010,586 0.8011 0.800 0.800 0.810 0.800 0.810 13,743,759 0.8011 -1.23%
2016-10-14 0 0.810 0.800 0.810 0.800 0.810 12,329,311 9,875,319 0.8010 0.810 0.800 0.810 0.800 0.810 12,329,311 0.8010 1.25%
2016-10-13 0 0.800 0.800 0.810 0.790 0.810 4,288,357 3,417,911 0.7970 0.800 0.800 0.810 0.790 0.810 4,288,357 0.7970 1.27%
2016-10-12 0 0.790 0.780 0.790 0.780 0.800 19,515,332 15,533,302 0.7960 0.790 0.780 0.790 0.780 0.800 19,515,332 0.7960 -2.47%
2016-10-11 0 0.810 0.800 0.810 0.800 0.820 2,610,896 2,104,630 0.8061 0.810 0.800 0.810 0.800 0.820 2,610,896 0.8061 1.25%
2016-10-07 0 0.800 0.800 0.810 0.800 0.800 11,732,880 9,386,207 0.8000 0.800 0.800 0.810 0.800 0.800 11,732,880 0.8000 -1.23%
2016-10-06 0 0.810 0.800 0.810 0.800 0.810 1,284,498 1,031,404 0.8030 0.810 0.800 0.810 0.800 0.810 1,284,498 0.8030 0.00%
2016-10-05 0 0.810 0.800 0.810 0.800 0.810 11,299,222 9,043,250 0.8003 0.810 0.800 0.810 0.800 0.810 11,299,222 0.8003 1.25%
2016-10-04 0 0.800 0.800 0.810 0.800 0.810 713,600 570,872 0.8000 0.800 0.800 0.810 0.800 0.810 713,600 0.8000 -1.23%
2016-10-03 0 0.810 0.800 0.810 0.800 0.810 3,900,444 3,157,705 0.8096 0.810 0.800 0.810 0.800 0.810 3,900,444 0.8096 1.25%
2016-09-30 0 0.800 0.800 0.810 0.800 0.810 1,917,521 1,540,641 0.8035 0.800 0.800 0.810 0.800 0.810 1,917,521 0.8035 0.00%
2016-09-29 0 0.800 0.800 0.810 0.800 0.820 2,580,482 2,098,421 0.8132 0.800 0.800 0.810 0.800 0.820 2,580,482 0.8132 -1.23%
2016-09-28 0 0.810 0.800 0.810 0.800 0.810 515,000 416,050 0.8079 0.810 0.800 0.810 0.800 0.810 515,000 0.8079 0.00%
2016-09-27 0 0.810 0.800 0.810 0.800 0.810 32,497,550 26,019,093 0.8006 0.810 0.800 0.810 0.800 0.810 32,497,550 0.8006 0.00%
2016-09-26 0 0.810 0.800 0.810 0.800 0.810 590,229 474,083 0.8032 0.810 0.800 0.810 0.800 0.810 590,229 0.8032 1.25%
2016-09-23 0 0.800 0.800 0.810 0.800 0.810 19,415,002 15,535,001 0.8002 0.800 0.800 0.810 0.800 0.810 19,415,002 0.8002 -1.23%
2016-09-22 0 0.810 0.800 0.810 0.800 0.810 22,700,000 18,169,600 0.8004 0.810 0.800 0.810 0.800 0.810 22,700,000 0.8004 1.25%
2016-09-21 0 0.800 0.800 0.810 0.800 0.810 685,023 551,267 0.8047 0.800 0.800 0.810 0.800 0.810 685,023 0.8047 0.00%
2016-09-20 0 0.800 0.800 0.810 0.800 0.830 2,350,000 1,896,825 0.8072 0.800 0.800 0.810 0.800 0.830 2,350,000 0.8072 -2.44%
2016-09-19 0 0.820 0.810 0.820 0.800 0.840 2,665,690 2,162,988 0.8114 0.820 0.810 0.820 0.800 0.840 2,665,690 0.8114 2.50%
2016-09-15 0 0.800 0.800 0.810 0.800 0.820 1,285,000 1,035,550 0.8059 0.800 0.800 0.810 0.800 0.820 1,285,000 0.8059 -2.44%
2016-09-14 0 0.820 0.800 0.820 0.800 0.820 2,390,000 1,929,700 0.8074 0.820 0.800 0.820 0.800 0.820 2,390,000 0.8074 1.23%
2016-09-13 0 0.810 0.800 0.810 0.800 0.840 13,510,000 10,843,300 0.8026 0.810 0.800 0.810 0.800 0.840 13,510,000 0.8026 0.00%
2016-09-12 0 0.810 0.800 0.810 0.780 0.810 14,829,016 11,829,892 0.7978 0.810 0.800 0.810 0.780 0.810 14,829,016 0.7978 -1.22%
2016-09-09 0 0.820 0.810 0.820 0.740 0.910 126,423,640 100,133,858 0.7921 0.820 0.810 0.820 0.740 0.910 126,423,640 0.7921 17.14%
2016-09-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2016-09-05 0 0.700 0.690 0.700 0.570 0.710 38,467,426 26,475,958 0.6883 0.700 0.690 0.700 0.570 0.710 38,467,426 0.6883 20.69%
2016-09-02 0 0.580 0.570 0.590 0.570 0.600 2,015,500 1,179,570 0.5852 0.580 0.570 0.590 0.570 0.600 2,015,500 0.5852 0.00%
2016-09-01 0 0.580 0.570 0.580 0.570 0.600 2,472,500 1,452,900 0.5876 0.580 0.570 0.580 0.570 0.600 2,472,500 0.5876 -1.69%
2016-08-31 0 0.590 0.580 0.590 0.560 0.590 257,000 149,740 0.5826 0.590 0.580 0.590 0.560 0.590 257,000 0.5826 1.72%
2016-08-30 0 0.580 0.580 0.590 0.560 0.590 1,968,000 1,136,720 0.5776 0.580 0.580 0.590 0.560 0.590 1,968,000 0.5776 0.00%
2016-08-29 0 0.580 0.570 0.580 0.550 0.590 1,690,380 957,447 0.5664 0.580 0.570 0.580 0.550 0.590 1,690,380 0.5664 3.57%
2016-08-26 0 0.560 0.560 0.570 0.560 0.590 4,975,000 2,910,800 0.5851 0.560 0.560 0.570 0.560 0.590 4,975,000 0.5851 -3.45%
2016-08-25 0 0.580 0.580 0.590 0.560 0.590 3,085,200 1,776,410 0.5758 0.580 0.580 0.590 0.560 0.590 3,085,200 0.5758 3.57%
2016-08-24 0 0.560 0.560 0.570 0.550 0.570 2,990,104 1,668,305 0.5579 0.560 0.560 0.570 0.550 0.570 2,990,104 0.5579 1.82%
2016-08-23 0 0.550 0.550 0.560 0.550 0.580 3,537,180 2,017,103 0.5703 0.550 0.550 0.560 0.550 0.580 3,537,180 0.5703 -5.17%
2016-08-22 0 0.580 0.570 0.580 0.560 0.580 2,735,558 1,575,145 0.5758 0.580 0.570 0.580 0.560 0.580 2,735,558 0.5758 -1.69%
2016-08-19 0 0.590 0.580 0.590 0.580 0.620 6,648,510 4,039,299 0.6075 0.590 0.580 0.590 0.580 0.620 6,648,510 0.6075 -6.35%
2016-08-18 0 0.630 0.620 0.630 0.610 0.640 6,060,870 3,807,457 0.6282 0.630 0.620 0.630 0.610 0.640 6,060,870 0.6282 0.00%
2016-08-17 0 0.630 0.620 0.630 0.610 0.630 4,590,000 2,844,900 0.6198 0.630 0.620 0.630 0.610 0.630 4,590,000 0.6198 1.61%
2016-08-16 0 0.620 0.610 0.620 0.600 0.630 4,130,000 2,518,850 0.6099 0.620 0.610 0.620 0.600 0.630 4,130,000 0.6099 1.64%
2016-08-15 0 0.610 0.610 0.620 0.600 0.640 9,049,600 5,564,322 0.6149 0.610 0.610 0.620 0.600 0.640 9,049,600 0.6149 -6.15%
2016-08-12 0 0.650 0.620 0.650 0.630 0.660 6,550,660 4,222,602 0.6446 0.650 0.620 0.650 0.630 0.660 6,550,660 0.6446 3.17%
2016-08-11 0 0.630 0.630 0.640 0.630 0.680 8,150,000 5,332,150 0.6543 0.630 0.630 0.640 0.630 0.680 8,150,000 0.6543 -7.35%
2016-08-10 0 0.680 0.670 0.680 0.610 0.710 13,740,880 8,886,310 0.6467 0.680 0.670 0.680 0.610 0.710 13,740,880 0.6467 11.48%
2016-08-09 0 0.610 0.600 0.610 0.590 0.620 6,431,720 3,873,428 0.6022 0.610 0.600 0.610 0.590 0.620 6,431,720 0.6022 -1.61%
2016-08-08 0 0.620 0.610 0.620 0.540 0.630 34,816,689 20,943,735 0.6015 0.620 0.610 0.620 0.540 0.630 34,816,689 0.6015 16.98%
2016-08-05 0 0.530 0.510 0.530 0.500 0.530 5,295,000 2,733,100 0.5162 0.530 0.510 0.530 0.500 0.530 5,295,000 0.5162 1.92%
2016-08-04 0 0.520 0.510 0.520 0.500 0.520 5,288,000 2,703,560 0.5113 0.520 0.510 0.520 0.500 0.520 5,288,000 0.5113 0.00%
2016-08-03 0 0.520 0.510 0.520 0.510 0.550 5,689,500 3,029,650 0.5325 0.520 0.510 0.520 0.510 0.550 5,689,500 0.5325 -1.89%
2016-08-01 0 0.530 0.520 0.530 0.480 0.530 18,221,069 9,306,898 0.5108 0.530 0.520 0.530 0.480 0.530 18,221,069 0.5108 9.28%
2016-07-29 0 0.485 0.470 0.485 0.450 0.485 11,950,000 5,568,575 0.4660 0.485 0.470 0.485 0.450 0.485 11,950,000 0.4660 2.11%
2016-07-28 0 0.475 0.465 0.475 0.450 0.475 3,795,000 1,754,375 0.4623 0.475 0.465 0.475 0.450 0.475 3,795,000 0.4623 3.26%
2016-07-27 0 0.460 0.440 0.460 0.450 0.465 2,830,000 1,297,500 0.4585 0.460 0.440 0.460 0.450 0.465 2,830,000 0.4585 -1.08%
2016-07-26 0 0.465 0.450 0.465 0.450 0.465 2,675,330 1,225,657 0.4581 0.465 0.450 0.465 0.450 0.465 2,675,330 0.4581 0.00%
2016-07-25 0 0.465 0.450 0.465 0.440 0.470 3,269,484 1,473,057 0.4505 0.465 0.450 0.465 0.440 0.470 3,269,484 0.4505 4.49%
2016-07-22 0 0.445 0.440 0.445 0.435 0.450 3,970,000 1,774,375 0.4469 0.445 0.440 0.445 0.435 0.450 3,970,000 0.4469 -1.11%
2016-07-21 0 0.450 0.445 0.450 0.445 0.460 2,705,769 1,217,051 0.4498 0.450 0.445 0.450 0.445 0.460 2,705,769 0.4498 -2.17%
2016-07-20 0 0.460 0.445 0.460 0.445 0.460 2,425,000 1,087,400 0.4484 0.460 0.445 0.460 0.445 0.460 2,425,000 0.4484 0.00%
2016-07-19 0 0.460 0.440 0.460 0.445 0.465 4,675,060 2,110,728 0.4515 0.460 0.440 0.460 0.445 0.465 4,675,060 0.4515 3.37%
2016-07-18 0 0.445 0.430 0.460 0.430 0.460 2,613,739 1,137,584 0.4352 0.445 0.430 0.460 0.430 0.460 2,613,739 0.4352 2.30%
2016-07-15 0 0.435 0.425 0.435 0.430 0.445 3,975,000 1,728,450 0.4348 0.435 0.425 0.435 0.430 0.445 3,975,000 0.4348 0.00%
2016-07-14 0 0.435 0.425 0.435 0.430 0.445 3,530,000 1,549,950 0.4391 0.435 0.425 0.435 0.430 0.445 3,530,000 0.4391 -2.25%
2016-07-13 0 0.445 0.440 0.445 0.440 0.455 3,250,000 1,462,950 0.4501 0.445 0.440 0.445 0.440 0.455 3,250,000 0.4501 -2.20%
2016-07-12 0 0.455 0.445 0.455 0.445 0.455 2,770,000 1,241,525 0.4482 0.455 0.445 0.455 0.445 0.455 2,770,000 0.4482 1.11%
2016-07-11 0 0.450 0.440 0.450 0.440 0.455 2,900,000 1,317,575 0.4543 0.450 0.440 0.450 0.440 0.455 2,900,000 0.4543 -2.17%
2016-07-08 0 0.460 0.455 0.460 0.455 0.465 2,935,000 1,354,150 0.4614 0.460 0.455 0.460 0.455 0.465 2,935,000 0.4614 -1.08%
2016-07-07 0 0.465 0.455 0.465 0.455 0.465 2,470,563 1,136,469 0.4600 0.465 0.455 0.465 0.455 0.465 2,470,563 0.4600 0.00%
2016-07-06 0 0.465 0.460 0.465 0.450 0.475 4,003,319 1,851,676 0.4625 0.465 0.460 0.465 0.450 0.475 4,003,319 0.4625 -3.12%
2016-07-05 0 0.480 0.475 0.480 0.465 0.490 3,850,817 1,848,313 0.4800 0.480 0.475 0.480 0.465 0.490 3,850,817 0.4800 1.05%
2016-07-04 0 0.475 0.450 0.495 0.440 0.495 7,485,000 3,492,300 0.4666 0.475 0.450 0.495 0.440 0.495 7,485,000 0.4666 2.15%
2016-06-30 0 0.465 0.450 0.460 0.445 0.475 3,874,000 1,768,120 0.4564 0.465 0.450 0.460 0.445 0.475 3,874,000 0.4564 2.20%
2016-06-29 0 0.455 0.440 0.455 0.440 0.455 2,790,000 1,258,850 0.4512 0.455 0.440 0.455 0.440 0.455 2,790,000 0.4512 -2.15%
2016-06-28 0 0.465 0.435 0.465 0.435 0.465 2,830,000 1,244,475 0.4397 0.465 0.435 0.465 0.435 0.465 2,830,000 0.4397 4.49%
2016-06-27 0 0.445 0.440 0.455 0.445 0.455 3,275,600 1,487,033 0.4540 0.445 0.440 0.455 0.445 0.455 3,275,600 0.4540 -3.26%
2016-06-24 0 0.460 0.445 0.460 0.440 0.475 4,205,040 1,935,392 0.4603 0.460 0.445 0.460 0.440 0.475 4,205,040 0.4603 -4.17%
2016-06-23 0 0.480 0.470 0.480 0.470 0.480 2,575,006 1,223,777 0.4753 0.480 0.470 0.480 0.470 0.480 2,575,006 0.4753 0.00%
2016-06-22 0 0.480 0.475 0.480 0.460 0.485 2,876,630 1,351,564 0.4698 0.480 0.475 0.480 0.460 0.485 2,876,630 0.4698 2.13%
2016-06-21 0 0.470 0.465 0.470 0.460 0.470 2,555,000 1,199,400 0.4694 0.470 0.465 0.470 0.460 0.470 2,555,000 0.4694 0.00%
2016-06-20 0 0.470 0.465 0.475 0.460 0.475 2,330,000 1,098,075 0.4713 0.470 0.465 0.475 0.460 0.475 2,330,000 0.4713 0.00%
2016-06-17 0 0.470 0.465 0.475 0.465 0.470 2,320,345 1,090,455 0.4700 0.470 0.465 0.475 0.465 0.470 2,320,345 0.4700 1.08%
2016-06-16 0 0.465 0.465 0.470 0.460 0.480 2,915,000 1,378,850 0.4730 0.465 0.465 0.470 0.460 0.480 2,915,000 0.4730 -3.12%
2016-06-15 0 0.480 0.470 0.480 0.460 0.485 4,690,001 2,217,300 0.4728 0.480 0.470 0.480 0.460 0.485 4,690,001 0.4728 -1.03%
2016-06-14 0 0.485 0.480 0.485 0.475 0.485 2,315,044 1,122,670 0.4849 0.485 0.480 0.485 0.475 0.485 2,315,044 0.4849 -1.02%
2016-06-13 0 0.490 0.470 0.495 0.470 0.495 4,375,000 2,130,975 0.4871 0.490 0.470 0.495 0.470 0.495 4,375,000 0.4871 0.00%
2016-06-10 0 0.490 0.475 0.490 0.480 0.510 2,880,004 1,429,301 0.4963 0.490 0.475 0.490 0.480 0.510 2,880,004 0.4963 -1.01%
2016-06-08 0 0.495 0.480 0.495 0.485 0.495 3,109,000 1,525,135 0.4906 0.495 0.480 0.495 0.485 0.495 3,109,000 0.4906 1.02%
2016-06-07 0 0.490 0.480 0.490 0.470 0.495 4,945,000 2,356,600 0.4766 0.490 0.480 0.490 0.470 0.495 4,945,000 0.4766 2.08%
2016-06-06 0 0.480 0.470 0.480 0.470 0.480 3,045,000 1,444,700 0.4744 0.480 0.470 0.480 0.470 0.480 3,045,000 0.4744 -1.03%
2016-06-03 0 0.485 0.475 0.485 0.470 0.485 3,750,000 1,787,700 0.4767 0.485 0.475 0.485 0.470 0.485 3,750,000 0.4767 1.04%
2016-06-02 0 0.480 0.475 0.480 0.475 0.490 4,105,000 1,966,275 0.4790 0.480 0.475 0.480 0.475 0.490 4,105,000 0.4790 -3.03%
2016-06-01 0 0.495 0.485 0.495 0.485 0.500 2,975,000 1,467,325 0.4932 0.495 0.485 0.495 0.485 0.500 2,975,000 0.4932 0.00%
2016-05-31 0 0.495 0.490 0.500 0.495 0.500 2,475,220 1,225,330 0.4950 0.495 0.490 0.500 0.495 0.500 2,475,220 0.4950 -1.00%
2016-05-30 0 0.500 0.495 0.500 0.495 0.510 2,350,000 1,174,850 0.4999 0.500 0.495 0.500 0.495 0.510 2,350,000 0.4999 1.01%
2016-05-27 0 0.495 0.490 0.510 0.485 0.500 2,535,001 1,250,225 0.4932 0.495 0.490 0.510 0.485 0.500 2,535,001 0.4932 -2.94%
2016-05-26 0 0.510 0.490 0.510 0.495 0.510 2,525,000 1,278,900 0.5065 0.510 0.490 0.510 0.495 0.510 2,525,000 0.5065 0.00%
2016-05-25 0 0.510 0.495 0.510 0.480 0.520 3,368,000 1,668,795 0.4955 0.510 0.495 0.510 0.480 0.520 3,368,000 0.4955 5.15%
2016-05-24 0 0.485 0.485 0.495 0.475 0.490 2,355,004 1,153,026 0.4896 0.485 0.485 0.495 0.475 0.490 2,355,004 0.4896 -1.02%
2016-05-23 0 0.490 0.485 0.495 0.485 0.490 2,350,000 1,148,500 0.4887 0.490 0.485 0.495 0.485 0.490 2,350,000 0.4887 0.00%
2016-05-20 0 0.490 0.480 0.490 0.470 0.500 5,000,200 2,420,773 0.4841 0.490 0.480 0.490 0.470 0.500 5,000,200 0.4841 2.08%
2016-05-19 0 0.480 0.470 0.480 0.475 0.490 2,790,000 1,355,975 0.4860 0.480 0.470 0.480 0.475 0.490 2,790,000 0.4860 -2.04%
2016-05-18 0 0.490 0.485 0.490 0.485 0.510 7,315,062 3,604,879 0.4928 0.490 0.485 0.490 0.485 0.510 7,315,062 0.4928 -5.77%
2016-05-17 0 0.520 0.510 0.520 0.510 0.530 3,255,000 1,697,400 0.5215 0.520 0.510 0.520 0.510 0.530 3,255,000 0.5215 0.00%
2016-05-16 0 0.520 0.510 0.520 0.500 0.520 2,850,220 1,453,157 0.5098 0.520 0.510 0.520 0.500 0.520 2,850,220 0.5098 0.00%
2016-05-13 0 0.520 0.510 0.520 0.520 0.530 3,244,746 1,710,145 0.5271 0.520 0.510 0.520 0.520 0.530 3,244,746 0.5271 -3.70%
2016-05-12 0 0.540 0.520 0.540 0.520 0.540 2,695,000 1,434,300 0.5322 0.540 0.520 0.540 0.520 0.540 2,695,000 0.5322 0.00%
2016-05-11 0 0.540 0.520 0.540 0.520 0.550 5,230,110 2,794,305 0.5343 0.540 0.520 0.540 0.520 0.550 5,230,110 0.5343 -1.82%
2016-05-10 0 0.550 0.540 0.550 0.540 0.560 2,725,000 1,499,550 0.5503 0.550 0.540 0.550 0.540 0.560 2,725,000 0.5503 -1.79%
2016-05-09 0 0.560 0.540 0.560 0.530 0.560 3,389,000 1,830,400 0.5401 0.560 0.540 0.560 0.530 0.560 3,389,000 0.5401 1.82%
2016-05-06 0 0.550 0.540 0.550 0.540 0.580 4,565,660 2,535,486 0.5553 0.550 0.540 0.550 0.540 0.580 4,565,660 0.5553 -5.17%
2016-05-05 0 0.580 0.560 0.580 0.560 0.580 2,410,000 1,377,100 0.5714 0.580 0.560 0.580 0.560 0.580 2,410,000 0.5714 0.00%
2016-05-04 0 0.580 0.570 0.580 0.570 0.580 3,845,330 2,204,228 0.5732 0.580 0.570 0.580 0.570 0.580 3,845,330 0.5732 0.00%
2016-05-03 0 0.580 0.580 0.590 0.570 0.590 2,269,011 1,315,465 0.5798 0.580 0.580 0.590 0.570 0.590 2,269,011 0.5798 0.00%
2016-04-29 0 0.580 0.580 0.590 0.570 0.580 1,905,000 1,104,800 0.5799 0.580 0.580 0.590 0.570 0.580 1,905,000 0.5799 0.00%
2016-04-28 0 0.580 0.570 0.580 0.580 0.580 1,890,000 1,096,200 0.5800 0.580 0.570 0.580 0.580 0.580 1,890,000 0.5800 -1.69%
2016-04-27 0 0.590 0.580 0.590 0.580 0.590 1,892,000 1,099,380 0.5811 0.590 0.580 0.590 0.580 0.590 1,892,000 0.5811 1.72%
2016-04-26 0 0.580 0.570 0.580 0.570 0.590 7,382,562 4,239,883 0.5743 0.580 0.570 0.580 0.570 0.590 7,382,562 0.5743 0.00%
2016-04-25 0 0.580 0.580 0.590 0.580 0.590 7,080,054 4,143,679 0.5853 0.580 0.580 0.590 0.580 0.590 7,080,054 0.5853 -3.33%
2016-04-22 0 0.600 0.590 0.600 0.580 0.600 7,055,308 4,162,469 0.5900 0.600 0.590 0.600 0.580 0.600 7,055,308 0.5900 1.69%
2016-04-21 0 0.590 0.580 0.600 0.590 0.610 9,625,000 5,754,950 0.5979 0.590 0.580 0.600 0.590 0.610 9,625,000 0.5979 -1.67%
2016-04-20 0 0.600 0.600 0.610 0.590 0.620 8,905,015 5,364,108 0.6024 0.600 0.600 0.610 0.590 0.620 8,905,015 0.6024 -1.64%
2016-04-19 0 0.610 0.610 0.620 0.610 0.650 9,320,068 5,827,740 0.6253 0.610 0.610 0.620 0.610 0.650 9,320,068 0.6253 -1.61%
2016-04-18 0 0.620 0.610 0.630 0.610 0.630 10,148,000 6,251,480 0.6160 0.620 0.610 0.630 0.610 0.630 10,148,000 0.6160 1.64%
2016-04-15 0 0.610 0.600 0.610 0.600 0.620 7,610,935 4,609,032 0.6056 0.610 0.600 0.610 0.600 0.620 7,610,935 0.6056 0.00%
2016-04-14 0 0.610 0.600 0.610 0.600 0.620 8,280,100 5,048,206 0.6097 0.610 0.600 0.610 0.600 0.620 8,280,100 0.6097 0.00%
2016-04-13 0 0.610 0.600 0.610 0.600 0.620 6,935,000 4,227,650 0.6096 0.610 0.600 0.610 0.600 0.620 6,935,000 0.6096 0.00%
2016-04-12 0 0.610 0.600 0.610 0.600 0.630 9,110,022 5,551,462 0.6094 0.610 0.600 0.610 0.600 0.630 9,110,022 0.6094 -3.17%
2016-04-11 0 0.630 0.610 0.630 0.610 0.630 9,305,000 5,738,800 0.6167 0.630 0.610 0.630 0.610 0.630 9,305,000 0.6167 0.00%
2016-04-08 0 0.630 0.610 0.630 0.580 0.630 7,365,000 4,430,000 0.6015 0.630 0.610 0.630 0.580 0.630 7,365,000 0.6015 3.28%
2016-04-07 0 0.610 0.600 0.610 0.580 0.610 13,371,000 7,899,360 0.5908 0.610 0.600 0.610 0.580 0.610 13,371,000 0.5908 1.67%
2016-04-06 0 0.600 0.590 0.610 0.550 0.610 23,795,000 13,738,400 0.5774 0.600 0.590 0.610 0.550 0.610 23,795,000 0.5774 1.69%
2016-04-05 0 0.590 0.580 0.590 0.580 0.660 18,392,177 11,486,284 0.6245 0.590 0.580 0.590 0.580 0.660 18,392,177 0.6245 -1.67%
2016-04-01 0 0.600 0.600 0.610 0.540 0.610 13,117,000 7,446,980 0.5677 0.600 0.600 0.610 0.540 0.610 13,117,000 0.5677 5.26%
2016-03-31 0 0.570 0.560 0.570 0.560 0.610 9,875,352 5,756,343 0.5829 0.570 0.560 0.570 0.560 0.610 9,875,352 0.5829 -1.72%
2016-03-30 0 0.580 0.570 0.590 0.570 0.590 7,819,770 4,513,145 0.5771 0.580 0.570 0.590 0.570 0.590 7,819,770 0.5771 -1.69%
2016-03-29 0 0.590 0.580 0.590 0.550 0.600 8,275,000 4,708,800 0.5690 0.590 0.580 0.590 0.550 0.600 8,275,000 0.5690 0.00%
2016-03-24 0 0.590 0.580 0.590 0.580 0.600 310,000 182,500 0.5887 0.590 0.580 0.590 0.580 0.600 310,000 0.5887 -1.67%
2016-03-23 0 0.600 0.590 0.600 0.600 0.600 275,000 165,000 0.6000 0.600 0.590 0.600 0.600 0.600 275,000 0.6000 0.00%
2016-03-22 0 0.600 0.590 0.610 0.600 0.620 795,000 483,850 0.6086 0.600 0.590 0.610 0.600 0.620 795,000 0.6086 -3.23%
2016-03-21 0 0.620 0.590 0.630 0.590 0.620 2,490,000 1,496,100 0.6008 0.620 0.590 0.630 0.590 0.620 2,490,000 0.6008 5.08%
2016-03-18 0 0.590 0.580 0.600 0.570 0.590 1,880,000 1,100,950 0.5856 0.590 0.580 0.600 0.570 0.590 1,880,000 0.5856 1.72%
2016-03-17 0 0.580 0.570 0.580 0.560 0.580 3,540,000 2,000,300 0.5651 0.580 0.570 0.580 0.560 0.580 3,540,000 0.5651 0.00%
2016-03-16 0 0.580 0.570 0.580 0.560 0.590 2,665,780 1,526,913 0.5728 0.580 0.570 0.580 0.560 0.590 2,665,780 0.5728 -1.69%
2016-03-15 0 0.590 0.570 0.590 0.570 0.590 445,000 254,350 0.5716 0.590 0.570 0.590 0.570 0.590 445,000 0.5716 1.72%
2016-03-14 0 0.580 0.570 0.580 0.570 0.600 6,090,000 3,534,550 0.5804 0.580 0.570 0.580 0.570 0.600 6,090,000 0.5804 -1.69%
2016-03-11 0 0.590 0.580 0.590 0.580 0.610 1,065,000 631,000 0.5925 0.590 0.580 0.590 0.580 0.610 1,065,000 0.5925 -1.67%
2016-03-10 0 0.600 0.590 0.600 0.590 0.610 1,450,000 867,700 0.5984 0.600 0.590 0.600 0.590 0.610 1,450,000 0.5984 -1.64%
2016-03-09 0 0.610 0.590 0.610 0.590 0.610 1,065,000 638,700 0.5997 0.610 0.590 0.610 0.590 0.610 1,065,000 0.5997 0.00%
2016-03-08 0 0.610 0.600 0.620 0.600 0.670 9,565,000 5,934,500 0.6204 0.610 0.600 0.620 0.600 0.670 9,565,000 0.6204 -4.69%
2016-03-07 0 0.640 0.620 0.640 0.620 0.640 6,465,000 4,073,950 0.6302 0.640 0.620 0.640 0.620 0.640 6,465,000 0.6302 0.00%
2016-03-04 0 0.640 0.620 0.640 0.620 0.640 1,391,100 876,310 0.6299 0.640 0.620 0.640 0.620 0.640 1,391,100 0.6299 -1.54%
2016-03-03 0 0.650 0.630 0.650 0.630 0.650 4,015,000 2,558,400 0.6372 0.650 0.630 0.650 0.630 0.650 4,015,000 0.6372 -1.52%
2016-03-02 0 0.660 0.650 0.660 0.650 0.670 2,380,000 1,568,000 0.6588 0.660 0.650 0.660 0.650 0.670 2,380,000 0.6588 0.00%
2016-03-01 0 0.660 0.640 0.660 0.630 0.670 3,660,000 2,363,450 0.6458 0.660 0.640 0.660 0.630 0.670 3,660,000 0.6458 1.54%
2016-02-29 0 0.650 0.650 0.660 0.630 0.660 730,000 475,100 0.6508 0.650 0.650 0.660 0.630 0.660 730,000 0.6508 -4.41%
2016-02-26 0 0.680 0.660 0.680 0.660 0.690 1,870,600 1,263,228 0.6753 0.680 0.660 0.680 0.660 0.690 1,870,600 0.6753 1.49%
2016-02-25 0 0.670 0.660 0.670 0.670 0.700 1,586,616 1,087,906 0.6857 0.670 0.660 0.670 0.670 0.700 1,586,616 0.6857 -2.90%
2016-02-24 0 0.690 0.680 0.700 0.680 0.710 2,375,000 1,648,150 0.6940 0.690 0.680 0.700 0.680 0.710 2,375,000 0.6940 -4.17%
2016-02-23 0 0.720 0.700 0.720 0.690 0.770 13,905,000 10,086,750 0.7254 0.720 0.700 0.720 0.690 0.770 13,905,000 0.7254 -1.37%
2016-02-22 0 0.730 0.720 0.730 0.690 0.730 9,173,000 6,550,060 0.7141 0.730 0.720 0.730 0.690 0.730 9,173,000 0.7141 4.29%
2016-02-19 0 0.700 0.680 0.690 0.680 0.710 7,605,000 5,209,600 0.6850 0.700 0.680 0.690 0.680 0.710 7,605,000 0.6850 0.00%
2016-02-18 0 0.700 0.680 0.700 0.680 0.740 7,375,000 5,144,700 0.6976 0.700 0.680 0.700 0.680 0.740 7,375,000 0.6976 0.00%
2016-02-17 0 0.700 0.700 0.710 0.620 0.710 24,933,000 16,587,980 0.6653 0.700 0.700 0.710 0.620 0.710 24,933,000 0.6653 14.75%
2016-02-16 0 0.610 0.600 0.610 0.580 0.620 3,255,100 1,956,455 0.6010 0.610 0.600 0.610 0.580 0.620 3,255,100 0.6010 3.39%
2016-02-15 0 0.590 0.570 0.590 0.550 0.590 1,130,000 654,000 0.5788 0.590 0.570 0.590 0.550 0.590 1,130,000 0.5788 7.27%
2016-02-12 0 0.550 0.540 0.560 0.540 0.550 415,000 227,250 0.5476 0.550 0.540 0.560 0.540 0.550 415,000 0.5476 -1.79%
2016-02-11 0 0.560 0.550 0.560 0.550 0.560 34,000 18,700 0.5500 0.560 0.550 0.560 0.550 0.560 34,000 0.5500 -1.75%
2016-02-05 0 0.570 0.560 0.580 0.550 0.590 2,025,000 1,148,100 0.5670 0.570 0.560 0.580 0.550 0.590 2,025,000 0.5670 0.00%
2016-02-04 0 0.570 0.550 0.580 0.550 0.570 1,480,000 835,100 0.5643 0.570 0.550 0.580 0.550 0.570 1,480,000 0.5643 5.56%
2016-02-03 0 0.540 0.540 0.550 0.530 0.540 366,000 196,760 0.5376 0.540 0.540 0.550 0.530 0.540 366,000 0.5376 -1.82%
2016-02-02 0 0.550 0.550 0.560 0.550 0.560 450,000 248,300 0.5518 0.550 0.550 0.560 0.550 0.560 450,000 0.5518 0.00%
2016-02-01 0 0.550 0.550 0.570 0.540 0.560 205,201 113,302 0.5522 0.550 0.550 0.570 0.540 0.560 205,201 0.5522 -3.51%
2016-01-29 0 0.570 0.540 0.570 0.530 0.570 1,145,000 628,900 0.5493 0.570 0.540 0.570 0.530 0.570 1,145,000 0.5493 5.56%
2016-01-28 0 0.540 0.530 0.540 0.530 0.540 230,000 123,200 0.5357 0.540 0.530 0.540 0.530 0.540 230,000 0.5357 -1.82%
2016-01-27 0 0.550 0.550 0.570 0.530 0.570 1,245,000 683,250 0.5488 0.550 0.550 0.570 0.530 0.570 1,245,000 0.5488 3.77%
2016-01-26 0 0.530 0.530 0.540 0.520 0.550 2,985,000 1,596,200 0.5347 0.530 0.530 0.540 0.520 0.550 2,985,000 0.5347 -1.85%
2016-01-25 0 0.540 0.530 0.540 0.530 0.550 1,220,000 653,750 0.5359 0.540 0.530 0.540 0.530 0.550 1,220,000 0.5359 0.00%
2016-01-22 0 0.540 0.530 0.540 0.520 0.540 905,000 474,400 0.5242 0.540 0.530 0.540 0.520 0.540 905,000 0.5242 1.89%
2016-01-21 0 0.530 0.510 0.520 0.500 0.550 5,065,000 2,698,100 0.5327 0.530 0.510 0.520 0.500 0.550 5,065,000 0.5327 -3.64%
2016-01-20 0 0.550 0.540 0.550 0.550 0.570 2,575,000 1,429,050 0.5550 0.550 0.540 0.550 0.550 0.570 2,575,000 0.5550 -5.17%
2016-01-19 0 0.580 0.570 0.580 0.560 0.580 1,445,000 820,750 0.5680 0.580 0.570 0.580 0.560 0.580 1,445,000 0.5680 0.00%
2016-01-18 0 0.580 0.570 0.580 0.560 0.580 1,340,000 766,400 0.5719 0.580 0.570 0.580 0.560 0.580 1,340,000 0.5719 1.75%
2016-01-15 0 0.570 0.570 0.580 0.560 0.590 3,650,000 2,084,100 0.5710 0.570 0.570 0.580 0.560 0.590 3,650,000 0.5710 -5.00%
2016-01-14 0 0.600 0.580 0.600 0.550 0.600 1,820,000 1,042,150 0.5726 0.600 0.580 0.600 0.550 0.600 1,820,000 0.5726 3.45%
2016-01-13 0 0.580 0.570 0.580 0.560 0.610 2,155,000 1,258,500 0.5840 0.580 0.570 0.580 0.560 0.610 2,155,000 0.5840 0.00%
2016-01-12 0 0.580 0.580 0.590 0.580 0.600 595,000 348,750 0.5861 0.580 0.580 0.590 0.580 0.600 595,000 0.5861 -1.69%
2016-01-11 0 0.590 0.560 0.600 0.560 0.590 3,036,110 1,749,599 0.5763 0.590 0.560 0.600 0.560 0.590 3,036,110 0.5763 0.00%
2016-01-08 0 0.590 0.580 0.600 0.590 0.610 1,460,000 867,300 0.5940 0.590 0.580 0.600 0.590 0.610 1,460,000 0.5940 -1.67%
2016-01-07 0 0.600 0.590 0.610 0.580 0.620 3,560,400 2,126,916 0.5974 0.600 0.590 0.610 0.580 0.620 3,560,400 0.5974 -3.23%
2016-01-06 0 0.620 0.620 0.640 0.620 0.650 3,812,011 2,401,706 0.6300 0.620 0.620 0.640 0.620 0.650 3,812,011 0.6300 -4.62%
2016-01-05 0 0.650 0.640 0.650 0.640 0.660 1,495,000 973,150 0.6509 0.650 0.640 0.650 0.640 0.660 1,495,000 0.6509 0.00%
2016-01-04 0 0.650 0.650 0.660 0.640 0.680 2,670,020 1,752,612 0.6564 0.650 0.650 0.660 0.640 0.680 2,670,020 0.6564 -4.41%
2015-12-31 0 0.680 0.670 0.690 0.660 0.690 1,605,000 1,080,200 0.6730 0.680 0.670 0.690 0.660 0.690 1,605,000 0.6730 1.49%
2015-12-30 0 0.670 0.660 0.670 0.640 0.680 3,606,165 2,365,483 0.6560 0.670 0.660 0.670 0.640 0.680 3,606,165 0.6560 4.69%
2015-12-29 0 0.640 0.640 0.650 0.640 0.670 2,360,000 1,543,000 0.6538 0.640 0.640 0.650 0.640 0.670 2,360,000 0.6538 -3.03%
2015-12-28 0 0.660 0.660 0.670 0.630 0.690 5,795,000 3,786,600 0.6534 0.660 0.660 0.670 0.630 0.690 5,795,000 0.6534 -2.94%
2015-12-24 0 0.680 0.670 0.680 0.670 0.710 985,102 669,564 0.6797 0.680 0.670 0.680 0.670 0.710 985,102 0.6797 -4.23%
2015-12-23 0 0.710 0.700 0.710 0.670 0.770 23,366,500 16,600,945 0.7105 0.710 0.700 0.710 0.670 0.770 23,366,500 0.7105 -1.39%
2015-12-22 1 0.720 0.720 0.730 0.650 0.750 36,836,000 26,258,930 0.7129 0.720 0.720 0.730 0.650 0.750 36,836,000 0.7129 18.03%
2015-12-21 0 0.610 0.610 0.620 0.590 0.610 1,035,000 625,450 0.6043 0.610 0.610 0.620 0.590 0.610 1,035,000 0.6043 0.00%
2015-12-18 0 0.610 0.610 0.620 0.590 0.610 255,040 154,522 0.6059 0.610 0.610 0.620 0.590 0.610 255,040 0.6059 1.67%
2015-12-17 0 0.600 0.600 0.610 0.600 0.610 680,066 410,337 0.6034 0.600 0.600 0.610 0.600 0.610 680,066 0.6034 0.00%
2015-12-16 0 0.600 0.590 0.600 0.600 0.630 2,195,200 1,332,514 0.6070 0.600 0.590 0.600 0.600 0.630 2,195,200 0.6070 0.00%
2015-12-15 0 0.600 0.600 0.610 0.600 0.610 637,936 386,323 0.6056 0.600 0.600 0.610 0.600 0.610 637,936 0.6056 3.45%
2015-12-14 0 0.580 0.580 0.590 0.560 0.580 947,902 542,773 0.5726 0.580 0.580 0.590 0.560 0.580 947,902 0.5726 0.00%
2015-12-11 0 0.580 0.580 0.590 0.580 0.610 720,000 429,300 0.5963 0.580 0.580 0.590 0.580 0.610 720,000 0.5963 -6.45%
2015-12-10 0 0.620 0.610 0.620 0.590 0.640 1,015,000 624,700 0.6155 0.620 0.610 0.620 0.590 0.640 1,015,000 0.6155 3.33%
2015-12-09 0 0.600 0.590 0.610 0.600 0.610 880,000 531,300 0.6038 0.600 0.590 0.610 0.600 0.610 880,000 0.6038 -1.64%
2015-12-08 0 0.610 0.610 0.620 0.610 0.620 1,865,000 1,144,250 0.6135 0.610 0.610 0.620 0.610 0.620 1,865,000 0.6135 -4.69%
2015-12-07 0 0.640 0.640 0.650 0.640 0.680 910,000 592,350 0.6509 0.640 0.640 0.650 0.640 0.680 910,000 0.6509 -4.48%
2015-12-04 0 0.670 0.660 0.670 0.650 0.680 5,965,000 3,963,900 0.6645 0.670 0.660 0.670 0.650 0.680 5,965,000 0.6645 -1.47%
2015-12-03 0 0.680 0.670 0.680 0.630 0.680 9,830,100 6,500,164 0.6613 0.680 0.670 0.680 0.630 0.680 9,830,100 0.6613 4.62%
2015-12-02 0 0.650 0.640 0.660 0.580 0.660 12,581,500 7,737,040 0.6150 0.650 0.640 0.660 0.580 0.660 12,581,500 0.6150 14.04%
2015-12-01 0 0.570 0.550 0.570 0.550 0.570 662,000 371,440 0.5611 0.570 0.550 0.570 0.550 0.570 662,000 0.5611 0.00%
2015-11-30 0 0.570 0.560 0.580 0.560 0.570 2,440,286 1,388,548 0.5690 0.570 0.560 0.580 0.560 0.570 2,440,286 0.5690 1.79%
2015-11-27 0 0.560 0.560 0.570 0.550 0.570 855,000 481,650 0.5633 0.560 0.560 0.570 0.550 0.570 855,000 0.5633 -3.45%
2015-11-26 0 0.580 0.570 0.590 0.570 0.590 3,075,000 1,777,300 0.5780 0.580 0.570 0.590 0.570 0.590 3,075,000 0.5780 3.57%
2015-11-25 0 0.560 0.560 0.570 0.560 0.580 1,115,000 635,950 0.5704 0.560 0.560 0.570 0.560 0.580 1,115,000 0.5704 -5.08%
2015-11-24 0 0.590 0.580 0.590 0.570 0.600 10,760,000 6,294,200 0.5850 0.590 0.580 0.590 0.570 0.600 10,760,000 0.5850 0.00%
2015-11-23 0 0.590 0.580 0.590 0.560 0.600 14,405,000 8,431,300 0.5853 0.590 0.580 0.590 0.560 0.600 14,405,000 0.5853 1.72%
2015-11-20 0 0.580 0.570 0.580 0.570 0.590 10,655,000 6,181,650 0.5802 0.580 0.570 0.580 0.570 0.590 10,655,000 0.5802 1.75%
2015-11-19 0 0.570 0.560 0.580 0.560 0.570 4,005,000 2,281,550 0.5697 0.570 0.560 0.580 0.560 0.570 4,005,000 0.5697 0.00%
2015-11-18 0 0.570 0.560 0.580 0.560 0.590 5,785,000 3,333,400 0.5762 0.570 0.560 0.580 0.560 0.590 5,785,000 0.5762 -3.39%
2015-11-17 0 0.590 0.590 0.600 0.590 0.620 1,875,000 1,127,800 0.6015 0.590 0.590 0.600 0.590 0.620 1,875,000 0.6015 -3.28%
2015-11-16 0 0.610 0.600 0.610 0.600 0.630 2,395,000 1,467,350 0.6127 0.610 0.600 0.610 0.600 0.630 2,395,000 0.6127 -4.69%
2015-11-13 0 0.640 0.640 0.650 0.640 0.650 1,225,180 785,855 0.6414 0.640 0.640 0.650 0.640 0.650 1,225,180 0.6414 -3.03%
2015-11-12 0 0.660 0.650 0.670 0.640 0.700 7,105,000 4,717,850 0.6640 0.660 0.650 0.670 0.640 0.700 7,105,000 0.6640 -4.35%
2015-11-11 0 0.690 0.680 0.690 0.640 0.690 12,047,000 8,042,960 0.6676 0.690 0.680 0.690 0.640 0.690 12,047,000 0.6676 4.55%
2015-11-10 0 0.660 0.650 0.660 0.640 0.670 4,625,000 3,045,050 0.6584 0.660 0.650 0.660 0.640 0.670 4,625,000 0.6584 3.13%
2015-11-09 0 0.640 0.630 0.650 0.630 0.670 834,926 537,355 0.6436 0.640 0.630 0.650 0.630 0.670 834,926 0.6436 -3.03%
2015-11-06 0 0.660 0.650 0.660 0.620 0.680 10,846,333 7,131,523 0.6575 0.660 0.650 0.660 0.620 0.680 10,846,333 0.6575 6.45%
2015-11-05 0 0.620 0.620 0.630 0.620 0.630 435,000 271,400 0.6239 0.620 0.620 0.630 0.620 0.630 435,000 0.6239 -1.59%
2015-11-04 0 0.630 0.610 0.630 0.590 0.640 1,788,913 1,106,969 0.6188 0.630 0.610 0.630 0.590 0.640 1,788,913 0.6188 6.78%
2015-11-03 0 0.590 0.590 0.610 0.590 0.610 1,045,066 628,287 0.6012 0.590 0.590 0.610 0.590 0.610 1,045,066 0.6012 -4.84%
2015-11-02 0 0.620 0.610 0.620 0.600 0.640 1,416,142 882,370 0.6231 0.620 0.610 0.620 0.600 0.640 1,416,142 0.6231 0.00%
2015-10-30 0 0.620 0.610 0.620 0.580 0.630 2,335,000 1,416,450 0.6066 0.620 0.610 0.620 0.580 0.630 2,335,000 0.6066 3.33%
2015-10-29 0 0.600 0.600 0.610 0.580 0.600 370,000 219,150 0.5923 0.600 0.600 0.610 0.580 0.600 370,000 0.5923 0.00%
2015-10-28 0 0.600 0.580 0.600 0.570 0.600 1,261,980 742,758 0.5886 0.600 0.580 0.600 0.570 0.600 1,261,980 0.5886 1.69%
2015-10-27 0 0.590 0.580 0.600 0.580 0.600 1,020,000 607,100 0.5952 0.590 0.580 0.600 0.580 0.600 1,020,000 0.5952 -4.84%
2015-10-26 0 0.620 0.600 0.630 0.610 0.620 1,435,000 888,700 0.6193 0.620 0.600 0.630 0.610 0.620 1,435,000 0.6193 -1.59%
2015-10-23 0 0.630 0.620 0.640 0.610 0.640 1,475,000 914,200 0.6198 0.630 0.620 0.640 0.610 0.640 1,475,000 0.6198 1.61%
2015-10-22 0 0.620 0.620 0.630 0.600 0.620 1,729,000 1,058,620 0.6123 0.620 0.620 0.630 0.600 0.620 1,729,000 0.6123 -1.59%
2015-10-20 0 0.630 0.610 0.630 0.620 0.640 2,090,000 1,323,300 0.6332 0.630 0.610 0.630 0.620 0.640 2,090,000 0.6332 -1.56%
2015-10-19 0 0.640 0.630 0.640 0.620 0.640 1,131,026 717,555 0.6344 0.640 0.630 0.640 0.620 0.640 1,131,026 0.6344 1.59%
2015-10-16 0 0.630 0.620 0.630 0.610 0.650 3,210,000 1,996,050 0.6218 0.630 0.620 0.630 0.610 0.650 3,210,000 0.6218 -1.56%
2015-10-15 0 0.640 0.630 0.640 0.610 0.650 4,877,653 3,079,491 0.6313 0.640 0.630 0.640 0.610 0.650 4,877,653 0.6313 1.59%
2015-10-14 0 0.630 0.620 0.630 0.630 0.700 7,475,202 4,975,325 0.6656 0.630 0.620 0.630 0.630 0.700 7,475,202 0.6656 -7.35%
2015-10-13 0 0.680 0.680 0.690 0.620 0.700 9,835,000 6,577,900 0.6688 0.680 0.680 0.690 0.620 0.700 9,835,000 0.6688 9.68%
2015-10-12 0 0.620 0.610 0.620 0.610 0.640 2,337,510 1,464,366 0.6265 0.620 0.610 0.620 0.610 0.640 2,337,510 0.6265 -3.12%
2015-10-09 0 0.640 0.630 0.640 0.580 0.680 20,590,000 13,331,100 0.6475 0.640 0.630 0.640 0.580 0.680 20,590,000 0.6475 6.67%
2015-10-08 0 0.600 0.590 0.600 0.550 0.620 5,445,000 3,210,250 0.5896 0.600 0.590 0.600 0.550 0.620 5,445,000 0.5896 5.26%
2015-10-07 0 0.570 0.570 0.580 0.540 0.580 2,060,000 1,163,850 0.5650 0.570 0.570 0.580 0.540 0.580 2,060,000 0.5650 1.79%
2015-10-06 0 0.560 0.550 0.560 0.550 0.590 1,770,000 997,050 0.5633 0.560 0.550 0.560 0.550 0.590 1,770,000 0.5633 0.00%
2015-10-05 0 0.560 0.560 0.570 0.520 0.590 4,260,000 2,386,650 0.5602 0.560 0.560 0.570 0.520 0.590 4,260,000 0.5602 3.70%
2015-10-02 0 0.540 0.530 0.540 0.530 0.540 630,000 335,150 0.5320 0.540 0.530 0.540 0.530 0.540 630,000 0.5320 -1.82%
2015-09-30 0 0.550 0.530 0.550 0.510 0.570 3,435,300 1,841,100 0.5359 0.550 0.530 0.550 0.510 0.570 3,435,300 0.5359 -3.51%
2015-09-29 0 0.570 0.560 0.570 0.560 0.590 1,375,000 791,000 0.5753 0.570 0.560 0.570 0.560 0.590 1,375,000 0.5753 -5.00%
2015-09-25 0 0.600 0.580 0.600 0.560 0.610 5,990,000 3,530,500 0.5894 0.600 0.580 0.600 0.560 0.610 5,990,000 0.5894 0.00%
2015-09-24 0 0.600 0.590 0.600 0.520 0.620 12,631,000 7,435,200 0.5886 0.600 0.590 0.600 0.520 0.620 12,631,000 0.5886 17.65%
2015-09-23 0 0.510 0.495 0.510 0.500 0.520 1,292,000 650,660 0.5036 0.510 0.495 0.510 0.500 0.520 1,292,000 0.5036 -3.77%
2015-09-22 0 0.530 0.510 0.530 0.510 0.540 1,380,000 722,000 0.5232 0.530 0.510 0.530 0.510 0.540 1,380,000 0.5232 -1.85%
2015-09-21 0 0.540 0.540 0.550 0.530 0.580 3,865,000 2,128,450 0.5507 0.540 0.540 0.550 0.530 0.580 3,865,000 0.5507 3.85%
2015-09-18 0 0.520 0.500 0.540 0.510 0.520 335,000 174,100 0.5197 0.520 0.500 0.540 0.510 0.520 335,000 0.5197 0.00%
2015-09-17 0 0.520 0.510 0.520 0.520 0.530 820,000 430,250 0.5247 0.520 0.510 0.520 0.520 0.530 820,000 0.5247 -3.70%
2015-09-16 0 0.540 0.530 0.540 0.510 0.560 4,225,090 2,249,545 0.5324 0.540 0.530 0.540 0.510 0.560 4,225,090 0.5324 3.85%
2015-09-15 0 0.520 0.510 0.530 0.520 0.540 944,531 498,540 0.5278 0.520 0.510 0.530 0.520 0.540 944,531 0.5278 -3.70%
2015-09-14 0 0.540 0.520 0.550 0.520 0.590 8,530,000 4,772,350 0.5595 0.540 0.520 0.550 0.520 0.590 8,530,000 0.5595 -1.82%
2015-09-11 0 0.550 0.530 0.550 0.440 0.600 18,239,164 9,835,154 0.5392 0.550 0.530 0.550 0.440 0.600 18,239,164 0.5392 26.44%
2015-09-10 0 0.435 0.435 0.445 0.435 0.435 5,000 2,175 0.4350 0.435 0.435 0.445 0.435 0.435 5,000 0.4350 -3.33%
2015-09-09 0 0.450 0.445 0.455 0.435 0.460 970,300 432,451 0.4457 0.450 0.445 0.455 0.435 0.460 970,300 0.4457 3.45%
2015-09-08 0 0.435 0.425 0.435 0.420 0.435 265,600 113,665 0.4280 0.435 0.425 0.435 0.420 0.435 265,600 0.4280 1.16%
2015-09-07 0 0.430 0.420 0.430 0.415 0.430 575,000 241,500 0.4200 0.430 0.420 0.430 0.415 0.430 575,000 0.4200 -2.27%
2015-09-04 0 0.440 0.440 0.460 0.400 0.470 4,155,000 1,860,050 0.4477 0.440 0.440 0.460 0.400 0.470 4,155,000 0.4477 2.33%
2015-09-02 0 0.430 0.400 0.430 0.400 0.430 2,400,000 1,014,300 0.4226 0.430 0.400 0.430 0.400 0.430 2,400,000 0.4226 0.00%
2015-09-01 0 0.430 0.405 0.430 0.415 0.450 1,080,016 461,481 0.4273 0.430 0.405 0.430 0.415 0.450 1,080,016 0.4273 3.61%
2015-08-31 0 0.415 0.410 0.415 0.400 0.440 1,130,000 469,975 0.4159 0.415 0.410 0.415 0.400 0.440 1,130,000 0.4159 -3.49%
2015-08-28 0 0.430 0.410 0.430 0.430 0.445 1,305,000 567,625 0.4350 0.430 0.410 0.430 0.430 0.445 1,305,000 0.4350 0.00%
2015-08-27 0 0.430 0.430 0.440 0.430 0.450 2,505,000 1,093,425 0.4365 0.430 0.430 0.440 0.430 0.450 2,505,000 0.4365 2.38%
2015-08-26 0 0.420 0.410 0.420 0.405 0.435 1,276,500 537,900 0.4214 0.420 0.410 0.420 0.405 0.435 1,276,500 0.4214 3.70%
2015-08-25 0 0.405 0.405 0.410 0.400 0.440 2,985,000 1,230,775 0.4123 0.405 0.405 0.410 0.400 0.440 2,985,000 0.4123 -10.00%
2015-08-24 0 0.450 0.415 0.450 0.405 0.470 3,590,000 1,540,250 0.4290 0.450 0.415 0.450 0.405 0.470 3,590,000 0.4290 -8.16%
2015-08-21 0 0.490 0.480 0.500 0.450 0.500 2,680,000 1,281,150 0.4780 0.490 0.480 0.500 0.450 0.500 2,680,000 0.4780 -7.55%
2015-08-20 0 0.530 0.500 0.550 0.495 0.530 1,395,000 711,200 0.5098 0.530 0.500 0.550 0.495 0.530 1,395,000 0.5098 0.00%
2015-08-19 0 0.530 0.500 0.530 0.500 0.530 3,560,000 1,811,600 0.5089 0.530 0.500 0.530 0.500 0.530 3,560,000 0.5089 -3.64%
2015-08-18 0 0.550 0.550 0.560 0.550 0.580 1,750,000 990,550 0.5660 0.550 0.550 0.560 0.550 0.580 1,750,000 0.5660 0.00%
2015-08-17 0 0.550 0.550 0.570 0.540 0.570 735,591 401,242 0.5455 0.550 0.550 0.570 0.540 0.570 735,591 0.5455 -3.51%
2015-08-14 0 0.570 0.560 0.580 0.560 0.580 715,305 406,011 0.5676 0.570 0.560 0.580 0.560 0.580 715,305 0.5676 -1.72%
2015-08-13 0 0.580 0.580 0.590 0.570 0.580 1,450,000 838,900 0.5786 0.580 0.580 0.590 0.570 0.580 1,450,000 0.5786 -1.69%
2015-08-12 0 0.590 0.570 0.590 0.570 0.610 2,105,046 1,227,125 0.5829 0.590 0.570 0.590 0.570 0.610 2,105,046 0.5829 -4.84%
2015-08-11 0 0.620 0.620 0.630 0.620 0.630 380,000 237,000 0.6237 0.620 0.620 0.630 0.620 0.630 380,000 0.6237 -1.59%
2015-08-10 0 0.630 0.620 0.630 0.610 0.640 2,160,110 1,348,714 0.6244 0.630 0.620 0.630 0.610 0.640 2,160,110 0.6244 -1.56%
2015-08-07 0 0.640 0.620 0.640 0.610 0.640 880,000 550,150 0.6252 0.640 0.620 0.640 0.610 0.640 880,000 0.6252 3.23%
2015-08-06 0 0.620 0.620 0.640 0.600 0.640 2,305,200 1,447,364 0.6279 0.620 0.620 0.640 0.600 0.640 2,305,200 0.6279 1.64%
2015-08-05 0 0.610 0.600 0.620 0.610 0.640 419,170 260,457 0.6214 0.610 0.600 0.620 0.610 0.640 419,170 0.6214 -3.17%
2015-08-04 0 0.630 0.610 0.630 0.590 0.640 1,110,010 689,855 0.6215 0.630 0.610 0.630 0.590 0.640 1,110,010 0.6215 0.00%
2015-08-03 0 0.630 0.580 0.640 0.560 0.630 1,970,626 1,169,881 0.5937 0.630 0.580 0.640 0.560 0.630 1,970,626 0.5937 8.62%
2015-07-31 0 0.580 0.580 0.590 0.580 0.590 1,220,000 710,850 0.5827 0.580 0.580 0.590 0.580 0.590 1,220,000 0.5827 -1.69%
2015-07-30 0 0.590 0.590 0.600 0.590 0.620 2,220,000 1,321,850 0.5954 0.590 0.590 0.600 0.590 0.620 2,220,000 0.5954 -3.28%
2015-07-29 0 0.610 0.610 0.620 0.600 0.630 1,010,000 618,900 0.6128 0.610 0.610 0.620 0.600 0.630 1,010,000 0.6128 -1.61%
2015-07-28 0 0.620 0.610 0.620 0.580 0.640 6,383,800 3,951,492 0.6190 0.620 0.610 0.620 0.580 0.640 6,383,800 0.6190 5.08%
2015-07-27 0 0.590 0.570 0.590 0.570 0.630 5,610,000 3,369,500 0.6006 0.590 0.570 0.590 0.570 0.630 5,610,000 0.6006 -9.23%
2015-07-24 0 0.650 0.640 0.650 0.630 0.670 5,130,044 3,350,927 0.6532 0.650 0.640 0.650 0.630 0.670 5,130,044 0.6532 1.56%
2015-07-23 0 0.640 0.640 0.650 0.640 0.660 2,925,023 1,901,914 0.6502 0.640 0.640 0.650 0.640 0.660 2,925,023 0.6502 -3.03%
2015-07-22 0 0.660 0.650 0.660 0.630 0.670 5,945,000 3,864,800 0.6501 0.660 0.650 0.660 0.630 0.670 5,945,000 0.6501 1.54%
2015-07-21 0 0.650 0.650 0.660 0.630 0.670 4,030,000 2,630,050 0.6526 0.650 0.650 0.660 0.630 0.670 4,030,000 0.6526 -1.52%
2015-07-20 0 0.660 0.660 0.670 0.640 0.680 6,385,000 4,223,100 0.6614 0.660 0.660 0.670 0.640 0.680 6,385,000 0.6614 0.00%
2015-07-17 0 0.660 0.650 0.660 0.620 0.670 8,060,000 5,220,150 0.6477 0.660 0.650 0.660 0.620 0.670 8,060,000 0.6477 1.54%
2015-07-16 0 0.650 0.630 0.650 0.580 0.660 20,505,000 13,042,250 0.6361 0.650 0.630 0.650 0.580 0.660 20,505,000 0.6361 12.07%
2015-07-15 0 0.580 0.570 0.580 0.570 0.690 42,785,000 25,798,450 0.6030 0.580 0.570 0.580 0.570 0.690 42,785,000 0.6030 -10.77%
2015-07-14 0 0.650 0.640 0.650 0.580 0.790 50,070,000 33,825,800 0.6756 0.650 0.640 0.650 0.580 0.790 50,070,000 0.6756 -20.73%
2015-07-13 0 0.820 0.760 0.800 0.640 0.830 10,320,000 7,326,100 0.7099 0.820 0.760 0.800 0.640 0.830 10,320,000 0.7099 18.84%
2015-07-10 0 0.690 0.690 0.700 0.620 0.800 15,000,000 10,395,700 0.6930 0.690 0.690 0.700 0.620 0.800 15,000,000 0.6930 -1.43%
2015-07-09 0 0.700 0.690 0.700 0.580 0.710 8,431,000 5,704,120 0.6766 0.700 0.690 0.700 0.580 0.710 8,431,000 0.6766 20.69%
2015-07-08 0 0.580 0.520 0.580 0.400 0.590 19,475,000 10,118,125 0.5195 0.580 0.520 0.580 0.400 0.590 19,475,000 0.5195 0.00%
2015-07-07 0 0.580 0.580 0.630 0.560 0.640 6,525,022 3,907,862 0.5989 0.580 0.580 0.630 0.560 0.640 6,525,022 0.5989 -9.38%
2015-07-06 0 0.640 0.620 0.640 0.560 0.970 17,325,011 11,298,756 0.6522 0.640 0.620 0.640 0.560 0.970 17,325,011 0.6522 -26.44%
2015-07-03 0 0.870 0.870 0.890 0.800 0.930 9,160,400 8,016,898 0.8752 0.870 0.870 0.890 0.800 0.930 9,160,400 0.8752 -3.33%
2015-07-02 0 0.900 0.900 0.910 0.890 0.930 3,505,066 3,204,758 0.9143 0.900 0.900 0.910 0.890 0.930 3,505,066 0.9143 -3.23%
2015-06-30 0 0.930 0.930 0.950 0.870 0.980 6,165,000 5,712,550 0.9266 0.930 0.930 0.950 0.870 0.980 6,165,000 0.9266 -5.10%
2015-06-29 0 0.980 0.960 0.980 0.900 1.040 5,185,726 5,039,347 0.9718 0.980 0.960 0.980 0.900 1.040 5,185,726 0.9718 -5.77%
2015-06-26 0 1.040 1.020 1.050 1.000 1.050 4,220,000 4,331,700 1.0265 1.040 1.020 1.050 1.000 1.050 4,220,000 1.0265 0.00%
2015-06-25 0 1.040 1.040 1.060 1.030 1.070 4,805,000 5,017,100 1.0441 1.040 1.040 1.060 1.030 1.070 4,805,000 1.0441 -1.89%
2015-06-24 0 1.060 1.050 1.060 1.040 1.100 4,640,000 5,009,100 1.0795 1.060 1.050 1.060 1.040 1.100 4,640,000 1.0795 -0.93%
2015-06-23 0 1.070 1.040 1.070 1.040 1.100 9,141,309 9,731,236 1.0645 1.070 1.040 1.070 1.040 1.100 9,141,309 1.0645 0.94%
2015-06-22 0 1.060 1.050 1.070 1.050 1.100 3,602,500 3,824,975 1.0618 1.060 1.050 1.070 1.050 1.100 3,602,500 1.0618 -0.93%
2015-06-19 0 1.070 1.060 1.070 1.060 1.150 7,945,000 8,779,050 1.1050 1.070 1.060 1.070 1.060 1.150 7,945,000 1.1050 -0.93%
2015-06-18 0 1.080 1.080 1.100 1.060 1.180 9,740,000 10,848,550 1.1138 1.080 1.080 1.100 1.060 1.180 9,740,000 1.1138 -2.70%
2015-06-17 0 1.110 1.110 1.120 1.030 1.120 5,505,000 5,992,400 1.0885 1.110 1.110 1.120 1.030 1.120 5,505,000 1.0885 2.78%
2015-06-16 0 1.080 1.080 1.100 1.060 1.210 11,675,000 12,999,600 1.1135 1.080 1.080 1.100 1.060 1.210 11,675,000 1.1135 -9.24%
2015-06-15 0 1.190 1.180 1.190 1.160 1.240 8,845,081 10,572,994 1.1954 1.190 1.180 1.190 1.160 1.240 8,845,081 1.1954 0.85%
2015-06-12 0 1.180 1.180 1.200 1.120 1.290 42,321,965 51,909,779 1.2265 1.180 1.180 1.200 1.120 1.290 42,321,965 1.2265 5.36%
2015-06-11 0 1.120 1.120 1.130 1.100 1.180 5,646,000 6,325,080 1.1203 1.120 1.120 1.130 1.100 1.180 5,646,000 1.1203 -1.75%
2015-06-10 0 1.140 1.130 1.140 1.110 1.220 8,630,000 10,203,200 1.1823 1.140 1.130 1.140 1.110 1.220 8,630,000 1.1823 -4.20%
2015-06-09 0 1.190 1.180 1.190 1.110 1.240 15,677,000 18,611,550 1.1872 1.190 1.180 1.190 1.110 1.240 15,677,000 1.1872 -1.65%
2015-06-08 0 1.210 1.200 1.210 1.110 1.260 25,791,213 31,084,265 1.2052 1.210 1.200 1.210 1.110 1.260 25,791,213 1.2052 9.01%
2015-06-05 0 1.110 1.120 1.130 1.060 1.140 4,283,000 4,797,440 1.1201 1.110 1.120 1.130 1.060 1.140 4,283,000 1.1201 -2.63%
2015-06-04 0 1.140 1.140 1.150 1.040 1.190 7,865,000 8,696,500 1.1057 1.140 1.140 1.150 1.040 1.190 7,865,000 1.1057 -1.72%
2015-06-03 0 1.160 1.140 1.160 1.150 1.390 32,619,940 39,914,533 1.2236 1.160 1.140 1.160 1.150 1.390 32,619,940 1.2236 3.57%
2015-06-02 0 1.120 1.110 1.120 0.980 1.150 16,165,291 17,256,642 1.0675 1.120 1.110 1.120 0.980 1.150 16,165,291 1.0675 3.70%
2015-06-01 0 1.080 1.080 1.100 1.030 1.140 8,355,022 9,124,222 1.0921 1.080 1.080 1.100 1.030 1.140 8,355,022 1.0921 0.00%
2015-05-29 0 1.080 1.070 1.130 1.060 1.170 5,835,955 6,562,036 1.1244 1.080 1.070 1.130 1.060 1.170 5,835,955 1.1244 -0.92%
2015-05-28 0 1.090 1.080 1.090 1.060 1.110 4,605,662 4,943,888 1.0734 1.090 1.080 1.090 1.060 1.110 4,605,662 1.0734 -1.80%
2015-05-27 0 1.110 1.110 1.120 1.100 1.130 2,640,433 2,925,973 1.1081 1.110 1.110 1.120 1.100 1.130 2,640,433 1.1081 -0.89%
2015-05-26 0 1.120 1.100 1.120 1.100 1.160 4,835,321 5,424,990 1.1220 1.120 1.100 1.120 1.100 1.160 4,835,321 1.1220 1.82%
2015-05-22 0 1.100 1.100 1.110 1.090 1.170 11,852,414 13,208,532 1.1144 1.100 1.100 1.110 1.090 1.170 11,852,414 1.1144 -5.17%
2015-05-21 0 1.160 1.170 1.190 1.110 1.270 6,676,500 7,881,870 1.1805 1.160 1.170 1.190 1.110 1.270 6,676,500 1.1805 0.00%
2015-05-20 0 1.160 1.140 1.170 1.120 1.230 7,355,000 8,464,750 1.1509 1.160 1.140 1.170 1.120 1.230 7,355,000 1.1509 -4.92%
2015-05-19 0 1.220 1.220 1.240 1.220 1.340 7,970,747 9,958,096 1.2493 1.220 1.220 1.240 1.220 1.340 7,970,747 1.2493 -7.58%
2015-05-18 0 1.320 1.310 1.320 1.220 1.360 17,550,500 22,719,830 1.2945 1.320 1.310 1.320 1.220 1.360 17,550,500 1.2945 5.60%
2015-05-15 0 1.250 1.240 1.250 1.170 1.300 7,961,094 9,903,499 1.2440 1.250 1.240 1.250 1.170 1.300 7,961,094 1.2440 3.31%
2015-05-14 0 1.210 1.210 1.220 1.170 1.240 5,080,000 6,051,650 1.1913 1.210 1.210 1.220 1.170 1.240 5,080,000 1.1913 -2.42%
2015-05-13 0 1.240 1.230 1.250 1.130 1.260 11,076,441 13,345,103 1.2048 1.240 1.230 1.250 1.130 1.260 11,076,441 1.2048 10.71%
2015-05-12 0 1.120 1.110 1.130 1.100 1.170 5,526,062 6,282,586 1.1369 1.120 1.110 1.130 1.100 1.170 5,526,062 1.1369 -5.08%
2015-05-11 0 1.180 1.170 1.180 1.120 1.210 9,625,100 11,205,962 1.1642 1.180 1.170 1.180 1.120 1.210 9,625,100 1.1642 1.72%
2015-05-08 0 1.160 1.140 1.160 1.050 1.210 9,206,880 10,660,714 1.1579 1.160 1.140 1.160 1.050 1.210 9,206,880 1.1579 5.45%
2015-05-07 0 1.100 1.080 1.100 1.050 1.220 9,876,715 11,066,738 1.1205 1.100 1.080 1.100 1.050 1.220 9,876,715 1.1205 -6.78%
2015-05-06 0 1.180 1.180 1.190 1.050 1.340 21,116,408 25,683,469 1.2163 1.180 1.180 1.190 1.050 1.340 21,116,408 1.2163 7.27%
2015-05-05 0 1.100 1.100 1.130 1.040 1.230 18,332,553 20,503,159 1.1184 1.100 1.100 1.130 1.040 1.230 18,332,553 1.1184 -10.57%
2015-05-04 0 1.230 1.200 1.230 1.180 1.280 13,502,346 16,372,244 1.2125 1.230 1.200 1.230 1.180 1.280 13,502,346 1.2125 -3.91%
2015-04-30 0 1.280 1.280 1.290 1.250 1.420 11,237,928 14,536,677 1.2935 1.280 1.280 1.290 1.250 1.420 11,237,928 1.2935 -6.57%
2015-04-29 0 1.370 1.370 1.380 1.330 1.550 30,321,734 42,234,371 1.3929 1.370 1.370 1.380 1.330 1.550 30,321,734 1.3929 -8.67%
2015-04-28 0 1.500 1.490 1.500 1.350 1.520 18,579,704 27,544,493 1.4825 1.500 1.490 1.500 1.350 1.520 18,579,704 1.4825 5.63%
2015-04-27 0 1.420 1.420 1.450 1.180 1.560 57,436,800 80,632,184 1.4038 1.420 1.420 1.450 1.180 1.560 57,436,800 1.4038 -3.40%
2015-04-24 0 1.470 1.450 1.470 1.320 1.550 62,814,604 90,593,110 1.4422 1.470 1.450 1.470 1.320 1.550 62,814,604 1.4422 10.53%
2015-04-23 0 1.330 1.320 1.330 1.200 1.560 164,134,164 224,697,060 1.3690 1.330 1.320 1.330 1.200 1.560 164,134,164 1.3690 35.71%
2015-04-22 0 0.980 0.970 0.980 0.740 1.000 92,890,748 76,761,493 0.8264 0.980 0.970 0.980 0.740 1.000 92,890,748 0.8264 32.43%
2015-04-21 0 0.740 0.720 0.730 0.630 0.750 37,248,321 26,139,878 0.7018 0.740 0.720 0.730 0.630 0.750 37,248,321 0.7018 8.82%
2015-04-20 0 0.680 0.650 0.670 0.500 0.720 118,158,202 77,416,410 0.6552 0.680 0.650 0.670 0.500 0.720 118,158,202 0.6552 15.25%
2015-04-17 0 0.590 0.570 0.590 0.580 0.620 11,704,539 6,975,321 0.5960 0.590 0.570 0.590 0.580 0.620 11,704,539 0.5960 -1.67%
2015-04-16 0 0.600 0.590 0.600 0.550 0.640 12,911,610 7,703,499 0.5966 0.600 0.590 0.600 0.550 0.640 12,911,610 0.5966 -3.23%
2015-04-15 0 0.620 0.620 0.630 0.620 0.700 41,883,103 27,774,585 0.6631 0.620 0.620 0.630 0.620 0.700 41,883,103 0.6631 -1.59%
2015-04-14 0 0.630 0.620 0.630 0.590 0.650 42,107,668 26,292,564 0.6244 0.630 0.620 0.630 0.590 0.650 42,107,668 0.6244 1.61%
2015-04-13 0 0.620 0.610 0.620 0.550 0.650 70,140,695 43,205,436 0.6160 0.620 0.610 0.620 0.550 0.650 70,140,695 0.6160 12.73%
2015-04-10 0 0.550 0.550 0.560 0.520 0.560 6,576,421 3,593,206 0.5464 0.550 0.550 0.560 0.520 0.560 6,576,421 0.5464 1.85%
2015-04-09 0 0.540 0.530 0.540 0.510 0.560 7,336,215 3,869,670 0.5275 0.540 0.530 0.540 0.510 0.560 7,336,215 0.5275 1.89%
2015-04-08 0 0.530 0.530 0.540 0.470 0.530 14,207,844 7,035,282 0.4952 0.530 0.530 0.540 0.470 0.530 14,207,844 0.4952 9.28%
2015-04-02 0 0.485 0.485 0.490 0.485 0.500 7,510,311 3,692,669 0.4917 0.485 0.485 0.490 0.485 0.500 7,510,311 0.4917 -3.00%
2015-04-01 0 0.500 0.495 0.500 0.485 0.520 14,098,771 7,006,334 0.4969 0.500 0.495 0.500 0.485 0.520 14,098,771 0.4969 -3.85%
2015-03-31 0 0.520 0.500 0.510 0.500 0.550 10,815,220 5,569,612 0.5150 0.520 0.500 0.510 0.500 0.550 10,815,220 0.5150 -3.70%
2015-03-30 0 0.540 0.530 0.540 0.495 0.550 13,000,100 6,689,397 0.5146 0.540 0.530 0.540 0.495 0.550 13,000,100 0.5146 5.88%
2015-03-27 0 0.510 0.510 0.520 0.510 0.530 6,925,000 3,601,050 0.5200 0.510 0.510 0.520 0.510 0.530 6,925,000 0.5200 -1.92%
2015-03-26 0 0.520 0.520 0.530 0.500 0.530 16,562,030 8,452,114 0.5103 0.520 0.520 0.530 0.500 0.530 16,562,030 0.5103 0.00%
2015-03-25 0 0.520 0.510 0.520 0.490 0.580 39,120,000 20,544,450 0.5252 0.520 0.510 0.520 0.490 0.580 39,120,000 0.5252 -8.77%
2015-03-24 0 0.570 0.560 0.580 0.560 0.620 18,157,010 10,506,675 0.5787 0.570 0.560 0.580 0.560 0.620 18,157,010 0.5787 -8.06%
2015-03-23 0 0.620 0.610 0.620 0.590 0.640 12,860,240 7,826,166 0.6086 0.620 0.610 0.620 0.590 0.640 12,860,240 0.6086 -1.59%
2015-03-20 0 0.630 0.630 0.640 0.590 0.640 12,915,000 8,021,000 0.6211 0.630 0.630 0.640 0.590 0.640 12,915,000 0.6211 3.28%
2015-03-19 0 0.610 0.590 0.610 0.520 0.640 25,566,369 14,798,678 0.5788 0.610 0.590 0.610 0.520 0.640 25,566,369 0.5788 1.67%
2015-03-18 0 0.600 0.600 0.610 0.580 0.670 40,755,611 24,787,314 0.6082 0.600 0.600 0.610 0.580 0.670 40,755,611 0.6082 -9.09%
2015-03-17 0 0.660 0.650 0.660 0.640 0.720 171,719,579 111,865,302 0.6514 0.660 0.650 0.660 0.640 0.720 171,719,579 0.6514 0.00%
2015-03-16 0 0.660 0.650 0.690 0.600 0.710 79,958,389 53,176,362 0.6651 0.660 0.650 0.690 0.600 0.710 79,958,389 0.6651 8.20%
2015-03-13 0 0.610 0.600 0.610 0.530 0.690 145,929,630 89,864,962 0.6158 0.610 0.600 0.610 0.530 0.690 145,929,630 0.6158 5.17%
2015-03-12 0 0.580 0.570 0.580 0.435 0.580 119,248,908 60,999,849 0.5115 0.580 0.570 0.580 0.435 0.580 119,248,908 0.5115 31.82%
2015-03-11 0 0.440 0.435 0.440 0.400 0.490 76,265,262 34,334,997 0.4502 0.440 0.435 0.440 0.400 0.490 76,265,262 0.4502 -2.22%
2015-03-10 0 0.450 0.445 0.450 0.300 0.450 58,991,653 22,983,172 0.3896 0.450 0.445 0.450 0.300 0.450 58,991,653 0.3896 40.62%
2015-03-09 0 0.320 0.315 0.320 0.310 0.320 2,470,000 781,000 0.3162 0.320 0.315 0.320 0.310 0.320 2,470,000 0.3162 -1.54%
2015-03-06 0 0.325 0.320 0.330 0.320 0.330 1,215,000 391,425 0.3222 0.325 0.320 0.330 0.320 0.330 1,215,000 0.3222 0.00%
2015-03-05 0 0.325 0.320 0.325 0.315 0.325 4,075,000 1,301,025 0.3193 0.325 0.320 0.325 0.315 0.325 4,075,000 0.3193 0.00%
2015-03-04 0 0.325 0.315 0.325 0.315 0.325 3,755,000 1,212,450 0.3229 0.325 0.315 0.325 0.315 0.325 3,755,000 0.3229 1.56%
2015-03-03 0 0.320 0.325 0.330 0.320 0.330 2,780,204 915,188 0.3292 0.320 0.325 0.330 0.320 0.330 2,780,204 0.3292 -1.54%
2015-03-02 0 0.325 0.320 0.325 0.325 0.330 3,202,500 1,042,012 0.3254 0.325 0.320 0.325 0.325 0.330 3,202,500 0.3254 0.00%
2015-02-27 0 0.325 0.325 0.330 0.325 0.330 500,000 164,050 0.3281 0.325 0.325 0.330 0.325 0.330 500,000 0.3281 -2.99%
2015-02-26 0 0.335 0.330 0.335 0.330 0.335 565,300 186,568 0.3300 0.335 0.330 0.335 0.330 0.335 565,300 0.3300 0.00%
2015-02-25 0 0.335 0.325 0.335 0.320 0.335 1,152,402 377,722 0.3278 0.335 0.325 0.335 0.320 0.335 1,152,402 0.3278 3.08%
2015-02-24 0 0.325 0.320 0.325 0.320 0.325 3,699,284 1,188,616 0.3213 0.325 0.320 0.325 0.320 0.325 3,699,284 0.3213 -1.52%
2015-02-23 0 0.330 0.325 0.330 0.320 0.330 3,225,022 1,034,156 0.3207 0.330 0.325 0.330 0.320 0.330 3,225,022 0.3207 0.00%
2015-02-18 0 0.330 0.325 0.330 0.320 0.330 3,045,000 990,325 0.3252 0.330 0.325 0.330 0.320 0.330 3,045,000 0.3252 0.00%
2015-02-17 0 0.330 0.325 0.330 0.320 0.330 6,825,000 2,207,000 0.3234 0.330 0.325 0.330 0.320 0.330 6,825,000 0.3234 0.00%
2015-02-16 0 0.330 0.320 0.330 0.315 0.330 3,640,523 1,171,954 0.3219 0.330 0.320 0.330 0.315 0.330 3,640,523 0.3219 1.54%
2015-02-13 0 0.325 0.325 0.330 0.320 0.340 3,670,000 1,211,150 0.3300 0.325 0.325 0.330 0.320 0.340 3,670,000 0.3300 -4.41%
2015-02-12 0 0.340 0.335 0.340 0.330 0.345 3,125,000 1,048,700 0.3356 0.340 0.335 0.340 0.330 0.345 3,125,000 0.3356 -1.45%
2015-02-11 0 0.345 0.345 0.350 0.345 0.350 2,870,700 991,131 0.3453 0.345 0.345 0.350 0.345 0.350 2,870,700 0.3453 0.00%
2015-02-10 0 0.345 0.345 0.350 0.345 0.350 3,545,000 1,237,150 0.3490 0.345 0.345 0.350 0.345 0.350 3,545,000 0.3490 -1.43%
2015-02-09 0 0.350 0.345 0.350 0.350 0.360 4,015,000 1,434,575 0.3573 0.350 0.345 0.350 0.350 0.360 4,015,000 0.3573 -1.41%
2015-02-06 0 0.355 0.355 0.365 0.355 0.380 3,755,000 1,355,175 0.3609 0.355 0.355 0.365 0.355 0.380 3,755,000 0.3609 0.00%
2015-02-05 0 0.355 0.355 0.360 0.355 0.365 1,117,000 402,915 0.3607 0.355 0.355 0.360 0.355 0.365 1,117,000 0.3607 -2.74%
2015-02-04 0 0.365 0.365 0.370 0.365 0.370 535,956 197,579 0.3686 0.365 0.365 0.370 0.365 0.370 535,956 0.3686 -1.35%
2015-02-03 0 0.370 0.365 0.370 0.365 0.380 1,425,000 525,025 0.3684 0.370 0.365 0.370 0.365 0.380 1,425,000 0.3684 -1.33%
2015-02-02 0 0.375 0.375 0.380 0.375 0.385 3,320,166 1,262,359 0.3802 0.375 0.375 0.380 0.375 0.385 3,320,166 0.3802 -1.32%
2015-01-30 0 0.380 0.380 0.385 0.375 0.395 4,478,405 1,708,535 0.3815 0.380 0.380 0.385 0.375 0.395 4,478,405 0.3815 0.00%
2015-01-29 0 0.380 0.380 0.390 0.360 0.395 7,685,050 2,908,041 0.3784 0.380 0.380 0.390 0.360 0.395 7,685,050 0.3784 4.11%
2015-01-28 0 0.365 0.365 0.375 0.360 0.370 4,335,000 1,583,325 0.3652 0.365 0.365 0.375 0.360 0.370 4,335,000 0.3652 0.00%
2015-01-27 0 0.365 0.365 0.370 0.360 0.365 340,249 123,185 0.3620 0.365 0.365 0.370 0.360 0.365 340,249 0.3620 -1.35%
2015-01-26 0 0.370 0.365 0.370 0.355 0.380 640,000 238,375 0.3725 0.370 0.365 0.370 0.355 0.380 640,000 0.3725 1.37%
2015-01-23 0 0.365 0.360 0.370 0.360 0.380 4,475,500 1,661,877 0.3713 0.365 0.360 0.370 0.360 0.380 4,475,500 0.3713 -5.19%
2015-01-22 0 0.385 0.380 0.385 0.370 0.410 25,130,000 9,783,600 0.3893 0.385 0.380 0.385 0.370 0.410 25,130,000 0.3893 6.94%
2015-01-21 0 0.360 0.360 0.370 0.350 0.365 5,413,500 1,931,265 0.3567 0.360 0.360 0.370 0.350 0.365 5,413,500 0.3567 -2.70%
2015-01-20 0 0.370 0.365 0.370 0.330 0.375 10,740,950 3,786,899 0.3526 0.370 0.365 0.370 0.330 0.375 10,740,950 0.3526 10.45%
2015-01-19 0 0.335 0.325 0.340 0.325 0.340 5,260,000 1,754,025 0.3335 0.335 0.325 0.340 0.325 0.340 5,260,000 0.3335 -2.90%
2015-01-16 0 0.345 0.335 0.345 0.325 0.345 2,195,187 733,632 0.3342 0.345 0.335 0.345 0.325 0.345 2,195,187 0.3342 0.00%
2015-01-15 0 0.345 0.335 0.345 0.330 0.345 1,800,000 603,925 0.3355 0.345 0.335 0.345 0.330 0.345 1,800,000 0.3355 1.47%
2015-01-14 0 0.340 0.330 0.340 0.330 0.340 3,212,000 1,070,045 0.3331 0.340 0.330 0.340 0.330 0.340 3,212,000 0.3331 -1.45%
2015-01-13 0 0.345 0.335 0.345 0.335 0.345 2,910,000 990,725 0.3405 0.345 0.335 0.345 0.335 0.345 2,910,000 0.3405 0.00%
2015-01-12 0 0.345 0.340 0.345 0.330 0.345 3,891,124 1,317,826 0.3387 0.345 0.340 0.345 0.330 0.345 3,891,124 0.3387 1.47%
2015-01-09 0 0.340 0.335 0.340 0.340 0.345 3,685,000 1,264,050 0.3430 0.340 0.335 0.340 0.340 0.345 3,685,000 0.3430 -1.45%
2015-01-08 0 0.345 0.335 0.345 0.335 0.345 4,807,569 1,636,585 0.3404 0.345 0.335 0.345 0.335 0.345 4,807,569 0.3404 0.00%
2015-01-07 0 0.345 0.335 0.350 0.335 0.345 1,926,000 655,120 0.3401 0.345 0.335 0.350 0.335 0.345 1,926,000 0.3401 -1.43%
2015-01-06 0 0.350 0.335 0.350 0.340 0.350 1,345,020 466,006 0.3465 0.350 0.335 0.350 0.340 0.350 1,345,020 0.3465 1.45%
2015-01-05 0 0.345 0.335 0.345 0.335 0.345 2,694,392 909,868 0.3377 0.345 0.335 0.345 0.335 0.345 2,694,392 0.3377 0.00%
2015-01-02 0 0.345 0.345 0.350 0.335 0.345 4,938,600 1,675,496 0.3393 0.345 0.345 0.350 0.335 0.345 4,938,600 0.3393 0.00%
2014-12-31 0 0.345 0.335 0.345 0.330 0.345 1,635,044 548,639 0.3355 0.345 0.335 0.345 0.330 0.345 1,635,044 0.3355 0.00%
2014-12-30 0 0.345 0.335 0.345 0.325 0.345 5,176,420 1,761,295 0.3403 0.345 0.335 0.345 0.325 0.345 5,176,420 0.3403 -1.43%
2014-12-29 0 0.350 0.340 0.350 0.340 0.350 1,050,320 362,527 0.3452 0.350 0.340 0.350 0.340 0.350 1,050,320 0.3452 0.00%
2014-12-24 0 0.350 0.340 0.350 0.335 0.350 4,820,000 1,656,600 0.3437 0.350 0.340 0.350 0.335 0.350 4,820,000 0.3437 0.00%
2014-12-23 0 0.350 0.345 0.355 0.340 0.355 5,405,110 1,887,286 0.3492 0.350 0.345 0.355 0.340 0.355 5,405,110 0.3492 0.00%
2014-12-22 0 0.350 0.350 0.355 0.345 0.360 2,235,000 790,375 0.3536 0.350 0.350 0.355 0.345 0.360 2,235,000 0.3536 -2.78%
2014-12-19 0 0.360 0.355 0.360 0.350 0.360 967,000 344,210 0.3560 0.360 0.355 0.360 0.350 0.360 967,000 0.3560 0.00%
2014-12-18 0 0.360 0.350 0.365 0.355 0.365 1,432,059 512,944 0.3582 0.360 0.350 0.365 0.355 0.365 1,432,059 0.3582 0.00%
2014-12-17 0 0.360 0.355 0.360 0.355 0.360 4,136,800 1,488,209 0.3597 0.360 0.355 0.360 0.355 0.360 4,136,800 0.3597 -2.70%
2014-12-16 0 0.370 0.355 0.370 0.355 0.375 4,260,000 1,537,375 0.3609 0.370 0.355 0.370 0.355 0.375 4,260,000 0.3609 1.37%
2014-12-15 0 0.365 0.365 0.370 0.355 0.380 8,887,014 3,271,834 0.3682 0.365 0.365 0.370 0.355 0.380 8,887,014 0.3682 2.82%
2014-12-12 0 0.355 0.355 0.360 0.355 0.365 1,061,000 382,400 0.3604 0.355 0.355 0.360 0.355 0.365 1,061,000 0.3604 -2.74%
2014-12-11 0 0.365 0.365 0.370 0.335 0.385 7,455,000 2,744,450 0.3681 0.365 0.365 0.370 0.335 0.385 7,455,000 0.3681 5.80%
2014-12-10 0 0.345 0.345 0.350 0.335 0.345 1,810,550 617,031 0.3408 0.345 0.345 0.350 0.335 0.345 1,810,550 0.3408 1.47%
2014-12-09 0 0.340 0.335 0.340 0.340 0.350 4,365,000 1,506,400 0.3451 0.340 0.335 0.340 0.340 0.350 4,365,000 0.3451 -4.23%
2014-12-08 0 0.355 0.355 0.360 0.350 0.365 11,420,415 4,094,564 0.3585 0.355 0.355 0.360 0.350 0.365 11,420,415 0.3585 -4.05%
2014-12-05 0 0.370 0.365 0.375 0.355 0.380 3,879,400 1,418,184 0.3656 0.370 0.365 0.375 0.355 0.380 3,879,400 0.3656 -3.90%
2014-12-04 0 0.385 0.380 0.385 0.330 0.385 13,143,113 4,724,001 0.3594 0.385 0.380 0.385 0.330 0.385 13,143,113 0.3594 8.45%
2014-12-03 0 0.355 0.350 0.360 0.350 0.370 5,157,017 1,848,185 0.3584 0.355 0.350 0.360 0.350 0.370 5,157,017 0.3584 -4.05%
2014-12-02 0 0.370 0.365 0.370 0.360 0.375 4,783,496 1,763,623 0.3687 0.370 0.365 0.370 0.360 0.375 4,783,496 0.3687 -1.33%
2014-12-01 0 0.375 0.375 0.380 0.370 0.385 11,510,000 4,372,300 0.3799 0.375 0.375 0.380 0.370 0.385 11,510,000 0.3799 -3.85%
2014-11-28 0 0.390 0.380 0.390 0.380 0.410 5,170,550 2,024,953 0.3916 0.390 0.380 0.390 0.380 0.410 5,170,550 0.3916 -1.27%
2014-11-27 0 0.395 0.385 0.395 0.370 0.395 7,071,001 2,686,961 0.3800 0.395 0.385 0.395 0.370 0.395 7,071,001 0.3800 2.60%
2014-11-26 0 0.385 0.385 0.390 0.380 0.400 17,873,200 6,920,434 0.3872 0.385 0.385 0.390 0.380 0.400 17,873,200 0.3872 -4.94%
2014-11-25 0 0.405 0.405 0.410 0.390 0.435 18,538,700 7,611,841 0.4106 0.405 0.405 0.410 0.390 0.435 18,538,700 0.4106 -6.90%
2014-11-24 0 0.435 0.440 0.445 0.435 0.530 88,473,000 41,633,860 0.4706 0.435 0.440 0.445 0.435 0.530 88,473,000 0.4706 1.16%
2014-11-21 0 0.430 0.430 0.435 0.360 0.435 54,275,000 21,238,050 0.3913 0.430 0.430 0.435 0.360 0.435 54,275,000 0.3913 6.17%
2014-11-20 0 0.405 0.400 0.405 0.395 0.440 54,821,969 22,984,993 0.4193 0.405 0.400 0.405 0.395 0.440 54,821,969 0.4193 1.25%
2014-11-19 0 0.400 0.395 0.400 0.370 0.420 54,825,200 21,883,375 0.3991 0.400 0.395 0.400 0.370 0.420 54,825,200 0.3991 8.11%
2014-11-18 0 0.370 0.365 0.370 0.340 0.370 5,090,000 1,824,175 0.3584 0.370 0.365 0.370 0.340 0.370 5,090,000 0.3584 1.37%
2014-11-17 0 0.365 0.360 0.370 0.350 0.375 4,464,500 1,606,897 0.3599 0.365 0.360 0.370 0.350 0.375 4,464,500 0.3599 -2.67%
2014-11-14 0 0.375 0.370 0.375 0.345 0.390 14,319,082 5,354,718 0.3740 0.375 0.370 0.375 0.345 0.390 14,319,082 0.3740 7.14%
2014-11-13 0 0.350 0.345 0.350 0.340 0.360 2,714,054 939,345 0.3461 0.350 0.345 0.350 0.340 0.360 2,714,054 0.3461 0.00%
2014-11-12 0 0.350 0.345 0.350 0.345 0.360 2,185,066 766,296 0.3507 0.350 0.345 0.350 0.345 0.360 2,185,066 0.3507 0.00%
2014-11-11 0 0.350 0.345 0.350 0.345 0.365 6,358,800 2,221,682 0.3494 0.350 0.345 0.350 0.345 0.365 6,358,800 0.3494 -2.78%
2014-11-10 0 0.360 0.355 0.360 0.350 0.370 4,322,060 1,543,455 0.3571 0.360 0.355 0.360 0.350 0.370 4,322,060 0.3571 0.00%
2014-11-07 0 0.360 0.355 0.360 0.350 0.400 17,584,120 6,526,528 0.3712 0.360 0.355 0.360 0.350 0.400 17,584,120 0.3712 -7.69%
2014-11-06 0 0.390 0.380 0.390 0.325 0.405 67,646,500 26,079,380 0.3855 0.390 0.380 0.390 0.325 0.405 67,646,500 0.3855 20.00%
2014-11-05 0 0.325 0.320 0.325 0.315 0.325 3,895,610 1,250,383 0.3210 0.325 0.320 0.325 0.315 0.325 3,895,610 0.3210 1.56%
2014-11-04 0 0.320 0.315 0.320 0.315 0.325 1,371,390 438,306 0.3196 0.320 0.315 0.320 0.315 0.325 1,371,390 0.3196 0.00%
2014-11-03 0 0.320 0.315 0.320 0.315 0.325 1,946,434 618,955 0.3180 0.320 0.315 0.320 0.315 0.325 1,946,434 0.3180 0.00%
2014-10-31 0 0.320 0.320 0.325 0.310 0.325 2,309,366 738,999 0.3200 0.320 0.320 0.325 0.310 0.325 2,309,366 0.3200 0.00%
2014-10-30 0 0.320 0.315 0.320 0.310 0.320 2,115,108 674,857 0.3191 0.320 0.315 0.320 0.310 0.320 2,115,108 0.3191 0.00%
2014-10-29 0 0.320 0.310 0.320 0.305 0.325 5,950,104 1,887,055 0.3171 0.320 0.310 0.320 0.305 0.325 5,950,104 0.3171 3.23%
2014-10-28 0 0.310 0.305 0.310 0.305 0.315 4,891,174 1,514,382 0.3096 0.310 0.305 0.310 0.305 0.315 4,891,174 0.3096 -1.59%
2014-10-27 0 0.315 0.310 0.320 0.310 0.320 1,485,200 467,986 0.3151 0.315 0.310 0.320 0.310 0.320 1,485,200 0.3151 -1.56%
2014-10-24 0 0.320 0.320 0.325 0.315 0.325 2,256,000 723,140 0.3205 0.320 0.320 0.325 0.315 0.325 2,256,000 0.3205 -1.54%
2014-10-23 0 0.325 0.315 0.325 0.315 0.325 730,200 230,510 0.3157 0.325 0.315 0.325 0.315 0.325 730,200 0.3157 1.56%
2014-10-22 0 0.320 0.320 0.325 0.315 0.325 2,145,000 686,625 0.3201 0.320 0.320 0.325 0.315 0.325 2,145,000 0.3201 -1.54%
2014-10-21 0 0.325 0.325 0.330 0.320 0.335 6,399,023 2,062,847 0.3224 0.325 0.325 0.330 0.320 0.335 6,399,023 0.3224 -1.52%
2014-10-20 0 0.330 0.330 0.335 0.330 0.345 2,060,000 687,625 0.3338 0.330 0.330 0.335 0.330 0.345 2,060,000 0.3338 0.00%
2014-10-17 0 0.330 0.330 0.335 0.330 0.335 3,010,122 995,790 0.3308 0.330 0.330 0.335 0.330 0.335 3,010,122 0.3308 -1.49%
2014-10-16 0 0.335 0.335 0.340 0.330 0.350 3,305,000 1,114,375 0.3372 0.335 0.335 0.340 0.330 0.350 3,305,000 0.3372 -4.29%
2014-10-15 0 0.350 0.345 0.355 0.340 0.350 2,355,000 813,075 0.3453 0.350 0.345 0.355 0.340 0.350 2,355,000 0.3453 1.45%
2014-10-14 0 0.345 0.340 0.345 0.340 0.360 6,461,760 2,250,080 0.3482 0.345 0.340 0.345 0.340 0.360 6,461,760 0.3482 -4.17%
2014-10-13 0 0.360 0.355 0.360 0.355 0.375 2,430,000 870,025 0.3580 0.360 0.355 0.360 0.355 0.375 2,430,000 0.3580 -1.37%
2014-10-10 0 0.365 0.365 0.370 0.350 0.380 11,111,000 4,067,530 0.3661 0.365 0.365 0.370 0.350 0.380 11,111,000 0.3661 1.39%
2014-10-09 0 0.360 0.360 0.365 0.360 0.370 4,320,000 1,569,225 0.3632 0.360 0.360 0.365 0.360 0.370 4,320,000 0.3632 -2.70%
2014-10-08 0 0.370 0.365 0.375 0.350 0.370 5,090,000 1,842,275 0.3619 0.370 0.365 0.375 0.350 0.370 5,090,000 0.3619 4.23%
2014-10-07 0 0.355 0.355 0.360 0.345 0.370 8,440,000 2,999,475 0.3554 0.355 0.355 0.360 0.345 0.370 8,440,000 0.3554 -2.74%
2014-10-06 0 0.365 0.365 0.370 0.365 0.380 6,973,000 2,563,875 0.3677 0.365 0.365 0.370 0.365 0.380 6,973,000 0.3677 -3.95%
2014-10-03 0 0.380 0.370 0.380 0.365 0.385 5,521,410 2,074,068 0.3756 0.380 0.370 0.380 0.365 0.385 5,521,410 0.3756 -3.80%
2014-09-30 0 0.395 0.390 0.395 0.365 0.395 10,407,340 3,968,016 0.3813 0.395 0.390 0.395 0.365 0.395 10,407,340 0.3813 8.22%
2014-09-29 0 0.365 0.365 0.370 0.355 0.395 13,142,014 4,862,164 0.3700 0.365 0.365 0.370 0.355 0.395 13,142,014 0.3700 -7.59%
2014-09-26 0 0.395 0.390 0.400 0.385 0.430 16,410,181 6,568,693 0.4003 0.395 0.390 0.400 0.385 0.430 16,410,181 0.4003 -4.82%
2014-09-25 0 0.415 0.410 0.415 0.370 0.460 125,232,879 52,735,881 0.4211 0.415 0.410 0.415 0.370 0.460 125,232,879 0.4211 13.70%
2014-09-24 0 0.365 0.360 0.365 0.315 0.365 36,855,660 12,706,401 0.3448 0.365 0.360 0.365 0.315 0.365 36,855,660 0.3448 14.06%
2014-09-23 0 0.320 0.315 0.320 0.310 0.320 4,177,694 1,314,874 0.3147 0.320 0.315 0.320 0.310 0.320 4,177,694 0.3147 0.00%
2014-09-22 0 0.320 0.315 0.320 0.310 0.320 3,580,598 1,134,128 0.3167 0.320 0.315 0.320 0.310 0.320 3,580,598 0.3167 0.00%
2014-09-19 0 0.320 0.315 0.320 0.310 0.325 6,653,000 2,101,360 0.3159 0.320 0.315 0.320 0.310 0.325 6,653,000 0.3159 -1.54%
2014-09-18 0 0.325 0.315 0.325 0.310 0.325 4,347,646 1,381,338 0.3177 0.325 0.315 0.325 0.310 0.325 4,347,646 0.3177 0.00%
2014-09-17 0 0.325 0.320 0.325 0.320 0.330 2,558,290 829,045 0.3241 0.325 0.320 0.325 0.320 0.330 2,558,290 0.3241 0.00%
2014-09-16 0 0.325 0.320 0.330 0.320 0.330 5,910,015 1,917,804 0.3245 0.325 0.320 0.330 0.320 0.330 5,910,015 0.3245 -2.99%
2014-09-15 0 0.335 0.330 0.335 0.330 0.340 4,336,036 1,438,521 0.3318 0.335 0.330 0.335 0.330 0.340 4,336,036 0.3318 -1.47%
2014-09-12 0 0.340 0.335 0.340 0.330 0.340 7,643,290 2,558,627 0.3348 0.340 0.335 0.340 0.330 0.340 7,643,290 0.3348 0.00%
2014-09-11 0 0.340 0.335 0.340 0.335 0.345 4,722,131 1,596,648 0.3381 0.340 0.335 0.340 0.335 0.345 4,722,131 0.3381 0.00%
2014-09-10 0 0.340 0.335 0.340 0.330 0.340 7,408,516 2,480,668 0.3348 0.340 0.335 0.340 0.330 0.340 7,408,516 0.3348 1.49%
2014-09-08 0 0.335 0.335 0.340 0.330 0.345 5,930,000 1,976,825 0.3334 0.335 0.335 0.340 0.330 0.345 5,930,000 0.3334 0.00%
2014-09-05 0 0.335 0.330 0.335 0.325 0.350 11,603,875 3,859,903 0.3326 0.335 0.330 0.335 0.325 0.350 11,603,875 0.3326 -2.90%
2014-09-04 0 0.345 0.340 0.345 0.330 0.350 6,778,925 2,303,697 0.3398 0.345 0.340 0.345 0.330 0.350 6,778,925 0.3398 4.55%
2014-09-03 0 0.330 0.325 0.330 0.320 0.350 26,175,116 8,836,261 0.3376 0.330 0.325 0.330 0.320 0.350 26,175,116 0.3376 0.00%
2014-09-02 0 0.330 0.330 0.335 0.325 0.370 44,915,672 15,738,540 0.3504 0.330 0.330 0.335 0.325 0.370 44,915,672 0.3504 -5.71%
2014-09-01 0 0.350 0.350 0.355 0.345 0.390 21,967,963 7,863,802 0.3580 0.350 0.350 0.355 0.345 0.390 21,967,963 0.3580 -7.89%
2014-08-29 0 0.380 0.380 0.385 0.380 0.400 19,566,929 7,618,045 0.3893 0.380 0.380 0.385 0.380 0.400 19,566,929 0.3893 -2.56%
2014-08-28 0 0.390 0.390 0.395 0.390 0.430 94,435,066 38,254,024 0.4051 0.390 0.390 0.395 0.390 0.430 94,435,066 0.4051 -3.70%
2014-08-27 0 0.405 0.400 0.405 0.400 0.440 75,102,916 32,256,467 0.4295 0.405 0.400 0.405 0.400 0.440 75,102,916 0.4295 -3.57%
2014-08-26 0 0.420 0.425 0.430 0.420 0.430 3,001,284 1,277,470 0.4256 0.420 0.425 0.430 0.420 0.430 3,001,284 0.4256 -1.18%
2014-08-25 0 0.425 0.420 0.430 0.420 0.430 2,545,501 1,080,975 0.4247 0.425 0.420 0.430 0.420 0.430 2,545,501 0.4247 -2.30%
2014-08-22 0 0.435 0.435 0.440 0.430 0.450 5,321,830 2,306,643 0.4334 0.435 0.435 0.440 0.430 0.450 5,321,830 0.4334 -2.25%
2014-08-21 0 0.445 0.440 0.445 0.435 0.465 18,840,500 8,449,615 0.4485 0.445 0.440 0.445 0.435 0.465 18,840,500 0.4485 2.30%
2014-08-20 0 0.435 0.430 0.435 0.420 0.440 5,161,106 2,226,123 0.4313 0.435 0.430 0.435 0.420 0.440 5,161,106 0.4313 2.35%
2014-08-19 0 0.425 0.425 0.430 0.410 0.445 15,568,388 6,739,329 0.4329 0.425 0.425 0.430 0.410 0.445 15,568,388 0.4329 2.41%
2014-08-18 0 0.415 0.415 0.420 0.405 0.435 18,101,223 7,545,751 0.4169 0.415 0.415 0.420 0.405 0.435 18,101,223 0.4169 -3.49%
2014-08-15 0 0.430 0.425 0.430 0.425 0.455 18,491,576 8,039,360 0.4348 0.430 0.425 0.430 0.425 0.455 18,491,576 0.4348 -4.44%
2014-08-14 0 0.450 0.440 0.450 0.435 0.485 36,453,358 16,682,566 0.4576 0.450 0.440 0.450 0.435 0.485 36,453,358 0.4576 -2.17%
2014-08-13 0 0.460 0.455 0.460 0.445 0.495 24,781,145 11,433,834 0.4614 0.460 0.455 0.460 0.445 0.495 24,781,145 0.4614 -5.15%
2014-08-12 0 0.485 0.485 0.490 0.475 0.530 37,103,520 18,471,759 0.4978 0.485 0.485 0.490 0.475 0.530 37,103,520 0.4978 -4.90%
2014-08-11 0 0.510 0.510 0.520 0.485 0.630 138,322,793 75,244,344 0.5440 0.510 0.510 0.520 0.485 0.630 138,322,793 0.5440 -51.43%
2014-08-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2014-06-11 1 1.050 1.040 1.060 0.680 1.100 231,495,666 207,644,034 0.8970 1.050 1.040 1.060 0.680 1.100 231,495,666 0.8970 56.72%
2014-06-10 0 0.670 0.660 0.670 0.600 0.670 5,915,088 3,710,802 0.6273 0.670 0.660 0.670 0.600 0.670 5,915,088 0.6273 6.35%
2014-06-09 0 0.630 0.620 0.630 0.620 0.640 1,238,680 778,012 0.6281 0.630 0.620 0.630 0.620 0.640 1,238,680 0.6281 -3.08%
2014-06-06 0 0.650 0.620 0.650 0.610 0.670 5,775,000 3,629,800 0.6285 0.650 0.620 0.650 0.610 0.670 5,775,000 0.6285 -1.52%
2014-06-05 0 0.660 0.650 0.660 0.650 0.700 12,732,322 8,558,003 0.6721 0.660 0.650 0.660 0.650 0.700 12,732,322 0.6721 3.13%
2014-06-04 0 0.640 0.640 0.650 0.590 0.650 17,692,080 11,143,711 0.6299 0.640 0.640 0.650 0.590 0.650 17,692,080 0.6299 10.34%
2014-06-03 0 0.580 0.570 0.580 0.540 0.590 5,270,000 2,975,950 0.5647 0.580 0.570 0.580 0.540 0.590 5,270,000 0.5647 7.41%
2014-05-30 0 0.540 0.540 0.550 0.540 0.560 1,495,000 815,500 0.5455 0.540 0.540 0.550 0.540 0.560 1,495,000 0.5455 -3.57%
2014-05-29 0 0.560 0.550 0.560 0.550 0.570 3,275,650 1,824,492 0.5570 0.560 0.550 0.560 0.550 0.570 3,275,650 0.5570 -1.75%
2014-05-28 0 0.570 0.570 0.580 0.570 0.600 1,923,563 1,106,709 0.5753 0.570 0.570 0.580 0.570 0.600 1,923,563 0.5753 -3.39%
2014-05-27 0 0.590 0.580 0.600 0.540 0.610 7,037,149 4,059,717 0.5769 0.590 0.580 0.600 0.540 0.610 7,037,149 0.5769 5.36%
2014-05-26 0 0.560 0.560 0.570 0.560 0.620 7,626,400 4,427,648 0.5806 0.560 0.560 0.570 0.560 0.620 7,626,400 0.5806 -9.68%
2014-05-23 0 0.620 0.610 0.620 0.590 0.650 9,298,006 5,667,183 0.6095 0.620 0.610 0.620 0.590 0.650 9,298,006 0.6095 -3.12%
2014-05-22 0 0.640 0.640 0.650 0.590 0.720 62,565,630 41,643,564 0.6656 0.640 0.640 0.650 0.590 0.720 62,565,630 0.6656 18.52%
2014-05-21 0 0.540 0.540 0.550 0.510 0.920 121,242,995 95,346,204 0.7864 0.540 0.540 0.550 0.510 0.920 121,242,995 0.7864 -37.21%
2014-05-20 0 0.860 0.860 0.870 0.830 0.870 60,533,683 51,103,466 0.8442 0.860 0.860 0.870 0.830 0.870 60,533,683 0.8442 3.61%
2014-05-19 0 0.830 0.820 0.830 0.820 0.870 25,976,000 21,744,840 0.8371 0.830 0.820 0.830 0.820 0.870 25,976,000 0.8371 0.00%
2014-05-16 0 0.830 0.820 0.830 0.810 0.830 279,000 227,440 0.8152 0.830 0.820 0.830 0.810 0.830 279,000 0.8152 0.00%
2014-05-15 0 0.830 0.810 0.830 0.820 0.840 295,100 244,579 0.8288 0.830 0.810 0.830 0.820 0.840 295,100 0.8288 -1.19%
2014-05-14 0 0.840 0.830 0.840 0.840 0.850 235,000 197,550 0.8406 0.840 0.830 0.840 0.840 0.850 235,000 0.8406 -1.18%
2014-05-13 0 0.850 0.840 0.850 0.850 0.890 55,000 47,400 0.8618 0.850 0.840 0.850 0.850 0.890 55,000 0.8618 1.19%
2014-05-12 0 0.840 0.830 0.840 0.830 0.850 380,000 322,650 0.8491 0.840 0.830 0.840 0.830 0.850 380,000 0.8491 -3.45%
2014-05-09 0 0.870 0.830 0.870 0.810 0.890 327,800 281,894 0.8600 0.870 0.830 0.870 0.810 0.890 327,800 0.8600 1.16%
2014-05-08 0 0.860 0.820 0.860 0.830 0.860 175,000 146,000 0.8343 0.860 0.820 0.860 0.830 0.860 175,000 0.8343 0.00%
2014-05-07 0 0.860 0.840 0.860 0.850 0.870 440,000 377,450 0.8578 0.860 0.840 0.860 0.850 0.870 440,000 0.8578 1.18%
2014-05-05 0 0.850 0.820 0.850 0.820 0.850 320,000 264,250 0.8258 0.850 0.820 0.850 0.820 0.850 320,000 0.8258 0.00%
2014-05-02 0 0.850 0.840 0.850 0.830 0.860 135,000 112,550 0.8337 0.850 0.840 0.850 0.830 0.860 135,000 0.8337 -1.16%
2014-04-30 0 0.860 0.840 0.860 0.800 0.870 590,000 493,000 0.8356 0.860 0.840 0.860 0.800 0.870 590,000 0.8356 -1.15%
2014-04-29 0 0.870 0.810 0.870 0.810 0.870 506,000 417,480 0.8251 0.870 0.810 0.870 0.810 0.870 506,000 0.8251 3.57%
2014-04-28 0 0.840 0.820 0.840 0.830 0.860 216,563 181,240 0.8369 0.840 0.820 0.840 0.830 0.860 216,563 0.8369 -3.45%
2014-04-25 0 0.870 0.850 0.870 0.830 0.900 285,000 242,000 0.8491 0.870 0.850 0.870 0.830 0.900 285,000 0.8491 -4.40%
2014-04-24 0 0.910 0.880 0.910 0.890 0.910 11,180 10,003 0.8947 0.910 0.880 0.910 0.890 0.910 11,180 0.8947 0.00%
2014-04-23 0 0.910 0.860 0.910 0.860 0.920 708,450 636,723 0.8988 0.910 0.860 0.910 0.860 0.920 708,450 0.8988 -1.09%
2014-04-22 0 0.920 0.910 0.920 0.900 0.930 355,997 323,277 0.9081 0.920 0.910 0.920 0.900 0.930 355,997 0.9081 -1.08%
2014-04-17 0 0.930 0.920 0.930 0.920 0.930 345,110 317,645 0.9204 0.930 0.920 0.930 0.920 0.930 345,110 0.9204 1.09%
2014-04-16 0 0.920 0.910 0.920 0.900 0.930 124,000 112,220 0.9050 0.920 0.910 0.920 0.900 0.930 124,000 0.9050 1.10%
2014-04-15 0 0.910 0.900 0.910 0.900 0.920 230,000 209,250 0.9098 0.910 0.900 0.910 0.900 0.920 230,000 0.9098 -2.15%
2014-04-14 0 0.930 0.920 0.930 0.920 0.930 178,200 164,398 0.9225 0.930 0.920 0.930 0.920 0.930 178,200 0.9225 3.33%
2014-04-11 0 0.900 0.890 0.900 0.890 0.920 160,924 144,203 0.8961 0.900 0.890 0.900 0.890 0.920 160,924 0.8961 -3.23%
2014-04-10 0 0.930 0.920 0.930 0.900 0.930 350,000 319,600 0.9131 0.930 0.920 0.930 0.900 0.930 350,000 0.9131 1.09%
2014-04-09 0 0.920 0.900 0.920 0.900 0.920 58,780 52,892 0.8998 0.920 0.900 0.920 0.900 0.920 58,780 0.8998 0.00%
2014-04-08 0 0.920 0.900 0.920 0.890 0.930 115,040 103,884 0.9030 0.920 0.900 0.920 0.890 0.930 115,040 0.9030 -1.08%
2014-04-07 0 0.930 0.910 0.930 0.900 0.950 420,000 386,450 0.9201 0.930 0.910 0.930 0.900 0.950 420,000 0.9201 -1.06%
2014-04-04 0 0.940 0.920 0.940 0.920 0.940 12,198 11,245 0.9219 0.940 0.920 0.940 0.920 0.940 12,198 0.9219 0.00%
2014-04-03 0 0.940 0.920 0.940 0.920 0.950 525,000 489,800 0.9330 0.940 0.920 0.940 0.920 0.950 525,000 0.9330 1.08%
2014-04-02 0 0.930 0.920 0.930 0.900 0.970 661,800 611,966 0.9247 0.930 0.920 0.930 0.900 0.970 661,800 0.9247 -4.12%
2014-04-01 0 0.970 0.950 0.970 0.950 0.970 151,187 145,479 0.9622 0.970 0.950 0.970 0.950 0.970 151,187 0.9622 2.11%
2014-03-31 0 0.950 0.920 0.950 0.930 0.980 460,022 431,519 0.9380 0.950 0.920 0.950 0.930 0.980 460,022 0.9380 -3.06%
2014-03-28 0 0.980 0.940 0.980 0.940 0.990 591,895 567,469 0.9587 0.980 0.940 0.980 0.940 0.990 591,895 0.9587 0.00%
2014-03-27 0 0.980 0.970 0.980 0.920 1.000 1,315,640 1,264,944 0.9615 0.980 0.970 0.980 0.920 1.000 1,315,640 0.9615 -3.92%
2014-03-26 0 1.020 1.000 1.020 0.970 1.020 680,137 672,631 0.9890 1.020 1.000 1.020 0.970 1.020 680,137 0.9890 2.00%
2014-03-25 0 1.000 0.980 1.000 0.970 1.050 833,215 839,045 1.0070 1.000 0.980 1.000 0.970 1.050 833,215 1.0070 -2.91%
2014-03-24 0 1.030 1.010 1.030 1.010 1.090 1,395,383 1,437,940 1.0305 1.030 1.010 1.030 1.010 1.090 1,395,383 1.0305 -3.74%
2014-03-21 0 1.070 1.060 1.070 1.030 1.090 302,499 322,824 1.0672 1.070 1.060 1.070 1.030 1.090 302,499 1.0672 3.88%
2014-03-20 0 1.030 1.030 1.050 1.030 1.070 762,600 797,674 1.0460 1.030 1.030 1.050 1.030 1.070 762,600 1.0460 -5.50%
2014-03-19 0 1.090 1.080 1.090 0.910 1.150 6,794,304 7,384,092 1.0868 1.090 1.080 1.090 0.910 1.150 6,794,304 1.0868 14.74%
2014-03-18 0 0.950 0.940 0.950 0.930 0.970 737,806 695,231 0.9423 0.950 0.940 0.950 0.930 0.970 737,806 0.9423 -3.06%
2014-03-17 0 0.980 0.950 0.980 0.950 1.020 1,185,000 1,157,600 0.9769 0.980 0.950 0.980 0.950 1.020 1,185,000 0.9769 -3.92%
2014-03-14 0 1.020 1.010 1.020 1.000 1.050 3,687,000 3,780,890 1.0255 1.020 1.010 1.020 1.000 1.050 3,687,000 1.0255 -3.77%
2014-03-13 0 1.060 1.060 1.070 1.040 1.090 1,860,000 1,971,800 1.0601 1.060 1.060 1.070 1.040 1.090 1,860,000 1.0601 -1.85%
2014-03-12 0 1.080 1.070 1.080 1.050 1.330 24,746,400 28,997,424 1.1718 1.080 1.070 1.080 1.050 1.330 24,746,400 1.1718 3.85%
2014-03-11 0 1.040 1.030 1.040 1.010 1.050 940,048 969,448 1.0313 1.040 1.030 1.040 1.010 1.050 940,048 1.0313 0.00%
2014-03-10 0 1.040 1.030 1.040 1.020 1.050 1,172,500 1,211,450 1.0332 1.040 1.030 1.040 1.020 1.050 1,172,500 1.0332 1.96%
2014-03-07 0 1.020 1.000 1.020 1.000 1.060 2,355,148 2,408,095 1.0225 1.020 1.000 1.020 1.000 1.060 2,355,148 1.0225 -3.77%
2014-03-06 0 1.060 1.050 1.060 1.040 1.070 1,751,604 1,833,976 1.0470 1.060 1.050 1.060 1.040 1.070 1,751,604 1.0470 0.95%
2014-03-05 0 1.050 1.040 1.050 1.010 1.060 1,340,001 1,394,551 1.0407 1.050 1.040 1.050 1.010 1.060 1,340,001 1.0407 1.94%
2014-03-04 0 1.030 1.020 1.050 1.020 1.080 2,879,129 2,990,225 1.0386 1.030 1.020 1.050 1.020 1.080 2,879,129 1.0386 -2.83%
2014-03-03 0 1.060 1.040 1.060 1.040 1.120 3,565,400 3,878,304 1.0878 1.060 1.040 1.060 1.040 1.120 3,565,400 1.0878 -1.85%
2014-02-28 0 1.080 1.070 1.080 1.040 1.090 2,775,655 2,976,418 1.0723 1.080 1.070 1.080 1.040 1.090 2,775,655 1.0723 3.85%
2014-02-27 0 1.040 1.030 1.050 1.020 1.060 1,594,276 1,652,096 1.0363 1.040 1.030 1.050 1.020 1.060 1,594,276 1.0363 -2.80%
2014-02-26 0 1.070 1.060 1.070 1.040 1.110 3,645,000 3,870,000 1.0617 1.070 1.060 1.070 1.040 1.110 3,645,000 1.0617 -1.83%
2014-02-25 0 1.090 1.080 1.090 1.060 1.110 3,087,855 3,338,261 1.0811 1.090 1.080 1.090 1.060 1.110 3,087,855 1.0811 0.93%
2014-02-24 0 1.080 1.060 1.080 1.050 1.150 4,346,044 4,712,727 1.0844 1.080 1.060 1.080 1.050 1.150 4,346,044 1.0844 -4.42%
2014-02-21 0 1.130 1.110 1.130 1.100 1.190 13,779,598 15,686,753 1.1384 1.130 1.110 1.130 1.100 1.190 13,779,598 1.1384 0.89%
2014-02-20 0 1.120 1.110 1.130 0.990 1.190 13,065,728 14,741,317 1.1282 1.120 1.110 1.130 0.990 1.190 13,065,728 1.1282 10.89%
2014-02-19 0 1.010 1.000 1.010 0.980 1.090 14,166,500 14,566,060 1.0282 1.010 1.000 1.010 0.980 1.090 14,166,500 1.0282 -7.34%
2014-02-18 0 1.090 1.090 1.100 1.080 1.270 18,108,146 20,989,070 1.1591 1.090 1.090 1.100 1.080 1.270 18,108,146 1.1591 -12.10%
2014-02-17 0 1.240 1.230 1.240 1.090 1.300 30,162,402 36,951,364 1.2251 1.240 1.230 1.240 1.090 1.300 30,162,402 1.2251 12.73%
2014-02-14 0 1.100 1.090 1.100 0.900 1.110 25,651,548 26,285,727 1.0247 1.100 1.090 1.100 0.900 1.110 25,651,548 1.0247 14.58%
2014-02-13 0 0.960 0.950 0.960 0.820 0.980 21,051,466 19,172,771 0.9108 0.960 0.950 0.960 0.820 0.980 21,051,466 0.9108 18.52%
2014-02-12 0 0.810 0.810 0.820 0.790 0.840 2,584,654 2,097,374 0.8115 0.810 0.810 0.820 0.790 0.840 2,584,654 0.8115 0.00%
2014-02-11 0 0.810 0.810 0.820 0.730 0.890 11,437,662 9,258,567 0.8095 0.810 0.810 0.820 0.730 0.890 11,437,662 0.8095 10.96%
2014-02-10 0 0.730 0.720 0.730 0.720 0.730 1,241,670 905,152 0.7290 0.730 0.720 0.730 0.720 0.730 1,241,670 0.7290 0.00%
2014-02-07 0 0.730 0.720 0.730 0.730 0.740 981,050 716,864 0.7307 0.730 0.720 0.730 0.730 0.740 981,050 0.7307 1.39%
2014-02-06 0 0.720 0.710 0.730 0.720 0.730 405,300 292,160 0.7208 0.720 0.710 0.730 0.720 0.730 405,300 0.7208 0.00%
2014-02-05 0 0.720 0.710 0.720 0.710 0.730 354,812 255,138 0.7191 0.720 0.710 0.720 0.710 0.730 354,812 0.7191 -1.37%
2014-02-04 0 0.730 0.730 0.740 0.720 0.730 2,220,276 1,609,593 0.7250 0.730 0.730 0.740 0.720 0.730 2,220,276 0.7250 0.00%
2014-01-30 0 0.730 0.730 0.740 0.720 0.740 916,001 666,500 0.7276 0.730 0.730 0.740 0.720 0.740 916,001 0.7276 -1.35%
2014-01-29 0 0.740 0.740 0.750 0.730 0.750 473,700 349,768 0.7384 0.740 0.740 0.750 0.730 0.750 473,700 0.7384 0.00%
2014-01-28 0 0.740 0.740 0.750 0.720 0.750 3,822,660 2,827,990 0.7398 0.740 0.740 0.750 0.720 0.750 3,822,660 0.7398 2.78%
2014-01-27 0 0.720 0.720 0.730 0.700 0.720 560,203 397,434 0.7094 0.720 0.720 0.730 0.700 0.720 560,203 0.7094 -1.37%
2014-01-24 0 0.730 0.720 0.730 0.710 0.730 283,000 203,210 0.7181 0.730 0.720 0.730 0.710 0.730 283,000 0.7181 2.82%
2014-01-23 0 0.710 0.710 0.720 0.710 0.720 270,000 193,100 0.7152 0.710 0.710 0.720 0.710 0.720 270,000 0.7152 1.43%
2014-01-22 0 0.700 0.690 0.710 0.700 0.710 286,000 200,270 0.7002 0.700 0.690 0.710 0.700 0.710 286,000 0.7002 0.00%
2014-01-21 0 0.700 0.700 0.710 0.700 0.710 55,000 38,850 0.7064 0.700 0.700 0.710 0.700 0.710 55,000 0.7064 -1.41%
2014-01-20 0 0.710 0.700 0.710 0.700 0.720 480,000 339,500 0.7073 0.710 0.700 0.710 0.700 0.720 480,000 0.7073 1.43%
2014-01-17 0 0.700 0.700 0.720 0.700 0.720 670,995 474,556 0.7072 0.700 0.700 0.720 0.700 0.720 670,995 0.7072 -1.41%
2014-01-16 0 0.710 0.700 0.720 0.700 0.710 145,000 102,450 0.7066 0.710 0.700 0.720 0.700 0.710 145,000 0.7066 1.43%
2014-01-15 0 0.700 0.690 0.710 0.700 0.710 276,012 193,587 0.7014 0.700 0.690 0.710 0.700 0.710 276,012 0.7014 -1.41%
2014-01-14 0 0.710 0.710 0.720 0.700 0.720 330,280 234,840 0.7110 0.710 0.710 0.720 0.700 0.720 330,280 0.7110 -2.74%
2014-01-13 0 0.730 0.710 0.730 0.710 0.730 272,494 197,782 0.7258 0.730 0.710 0.730 0.710 0.730 272,494 0.7258 2.82%
2014-01-10 0 0.710 0.700 0.710 0.700 0.720 355,067 251,599 0.7086 0.710 0.700 0.710 0.700 0.720 355,067 0.7086 -1.39%
2014-01-09 0 0.720 0.700 0.720 0.700 0.720 143,800 102,596 0.7135 0.720 0.700 0.720 0.700 0.720 143,800 0.7135 0.00%
2014-01-08 0 0.720 0.710 0.720 0.710 0.720 93,404 66,412 0.7110 0.720 0.710 0.720 0.710 0.720 93,404 0.7110 1.41%
2014-01-07 0 0.710 0.700 0.720 0.700 0.720 581,206 411,858 0.7086 0.710 0.700 0.720 0.700 0.720 581,206 0.7086 -2.74%
2014-01-06 0 0.730 0.720 0.730 0.720 0.740 1,085,000 792,350 0.7303 0.730 0.720 0.730 0.720 0.740 1,085,000 0.7303 1.39%
2014-01-03 0 0.720 0.720 0.730 0.720 0.750 1,200,000 876,900 0.7308 0.720 0.720 0.730 0.720 0.750 1,200,000 0.7308 -2.70%
2014-01-02 0 0.740 0.730 0.740 0.730 0.750 1,216,000 900,940 0.7409 0.740 0.730 0.740 0.730 0.750 1,216,000 0.7409 5.71%
2013-12-31 0 0.700 0.700 0.730 - - 2,110 1,434 0.6796 0.700 0.700 0.730 - - 2,110 0.6796 0.00%
2013-12-30 0 0.700 0.700 0.730 0.700 0.700 40,000 28,000 0.7000 0.700 0.700 0.730 0.700 0.700 40,000 0.7000 0.00%
2013-12-27 0 0.700 0.700 0.730 0.700 0.700 11,640 8,098 0.6957 0.700 0.700 0.730 0.700 0.700 11,640 0.6957 0.00%
2013-12-24 0 0.700 0.700 0.730 0.700 0.720 82,847 59,057 0.7128 0.700 0.700 0.730 0.700 0.720 82,847 0.7128 0.00%
2013-12-23 0 0.700 0.700 0.720 0.700 0.700 5,316 3,711 0.6981 0.700 0.700 0.720 0.700 0.700 5,316 0.6981 0.00%
2013-12-20 0 0.700 0.700 0.720 0.690 0.700 96,292 67,213 0.6980 0.700 0.700 0.720 0.690 0.700 96,292 0.6980 0.00%
2013-12-19 0 0.700 0.690 0.740 0.700 0.730 566,106 401,463 0.7092 0.700 0.690 0.740 0.700 0.730 566,106 0.7092 -4.11%
2013-12-18 0 0.730 0.720 0.730 0.710 0.740 782,750 564,165 0.7207 0.730 0.720 0.730 0.710 0.740 782,750 0.7207 1.39%
2013-12-17 0 0.720 0.710 0.730 0.710 0.740 1,175,000 855,350 0.7280 0.720 0.710 0.730 0.710 0.740 1,175,000 0.7280 -4.00%
2013-12-16 0 0.750 0.740 0.750 0.740 0.750 155,000 116,000 0.7484 0.750 0.740 0.750 0.740 0.750 155,000 0.7484 0.00%
2013-12-13 0 0.750 0.750 0.760 0.750 0.780 329,506 250,914 0.7615 0.750 0.750 0.760 0.750 0.780 329,506 0.7615 -1.32%
2013-12-12 0 0.760 0.750 0.770 0.750 0.800 1,205,264 932,041 0.7733 0.760 0.750 0.770 0.750 0.800 1,205,264 0.7733 -1.30%
2013-12-11 0 0.770 0.760 0.770 0.750 0.780 390,670 299,529 0.7667 0.770 0.760 0.770 0.750 0.780 390,670 0.7667 0.00%
2013-12-10 0 0.770 0.770 0.780 0.770 0.790 1,730,000 1,345,200 0.7776 0.770 0.770 0.780 0.770 0.790 1,730,000 0.7776 -3.75%
2013-12-09 0 0.800 0.800 0.820 0.790 0.810 566,710 451,863 0.7973 0.800 0.800 0.820 0.790 0.810 566,710 0.7973 -1.23%
2013-12-06 0 0.810 0.800 0.820 0.800 0.820 283,652 229,718 0.8099 0.810 0.800 0.820 0.800 0.820 283,652 0.8099 -2.41%
2013-12-05 0 0.830 0.800 0.830 0.810 0.850 1,270,041 1,050,732 0.8273 0.830 0.800 0.830 0.810 0.850 1,270,041 0.8273 -1.19%
2013-12-04 0 0.840 0.830 0.840 0.780 0.910 10,638,420 9,148,448 0.8599 0.840 0.830 0.840 0.780 0.910 10,638,420 0.8599 12.00%
2013-12-03 0 0.750 0.750 0.770 0.750 0.780 676,000 519,870 0.7690 0.750 0.750 0.770 0.750 0.780 676,000 0.7690 -3.85%
2013-12-02 0 0.780 0.780 0.790 0.750 0.790 675,246 519,129 0.7688 0.780 0.780 0.790 0.750 0.790 675,246 0.7688 2.63%
2013-11-29 0 0.760 0.760 0.770 0.760 0.770 98,000 75,190 0.7672 0.760 0.760 0.770 0.760 0.770 98,000 0.7672 0.00%
2013-11-28 0 0.760 0.760 0.770 0.730 0.760 261,330 196,931 0.7536 0.760 0.760 0.770 0.730 0.760 261,330 0.7536 2.70%
2013-11-27 0 0.740 0.740 0.760 0.740 0.750 88,733 65,850 0.7421 0.740 0.740 0.760 0.740 0.750 88,733 0.7421 0.00%
2013-11-26 0 0.740 0.740 0.770 0.740 0.750 11,250 8,350 0.7422 0.740 0.740 0.770 0.740 0.750 11,250 0.7422 -1.33%
2013-11-25 0 0.750 0.750 0.770 0.740 0.770 130,975 98,161 0.7495 0.750 0.750 0.770 0.740 0.770 130,975 0.7495 -2.60%
2013-11-22 0 0.770 0.750 0.770 0.750 0.770 285,022 216,765 0.7605 0.770 0.750 0.770 0.750 0.770 285,022 0.7605 0.00%
2013-11-21 0 0.770 0.750 0.780 0.750 0.770 190,000 144,100 0.7584 0.770 0.750 0.780 0.750 0.770 190,000 0.7584 0.00%
2013-11-20 0 0.770 0.760 0.770 0.770 0.780 20,000 15,450 0.7725 0.770 0.760 0.770 0.770 0.780 20,000 0.7725 0.00%
2013-11-19 0 0.770 0.760 0.780 0.760 0.790 1,316,300 1,017,948 0.7733 0.770 0.760 0.780 0.760 0.790 1,316,300 0.7733 1.32%
2013-11-18 0 0.760 0.730 0.760 0.720 0.770 1,120,006 842,834 0.7525 0.760 0.730 0.760 0.720 0.770 1,120,006 0.7525 5.56%
2013-11-15 0 0.720 0.700 0.720 0.700 0.720 90,001 63,800 0.7089 0.720 0.700 0.720 0.700 0.720 90,001 0.7089 1.41%
2013-11-14 0 0.710 0.690 0.710 0.700 0.710 52,685 36,906 0.7005 0.710 0.690 0.710 0.700 0.710 52,685 0.7005 1.43%
2013-11-13 0 0.700 0.700 0.720 0.700 0.700 75,000 52,500 0.7000 0.700 0.700 0.720 0.700 0.700 75,000 0.7000 -2.78%
2013-11-12 0 0.720 0.710 0.720 0.720 0.720 10,238 7,355 0.7184 0.720 0.710 0.720 0.720 0.720 10,238 0.7184 0.00%
2013-11-11 0 0.720 0.700 0.720 0.710 0.720 80,511 57,842 0.7184 0.720 0.700 0.720 0.710 0.720 80,511 0.7184 2.86%
2013-11-08 0 0.700 0.690 0.710 0.690 0.710 1,085,000 752,650 0.6937 0.700 0.690 0.710 0.690 0.710 1,085,000 0.6937 0.00%
2013-11-07 0 0.700 0.700 0.710 0.700 0.740 595,132 422,336 0.7097 0.700 0.700 0.710 0.700 0.740 595,132 0.7097 -2.78%
2013-11-06 0 0.720 0.720 0.740 0.720 0.720 74,500 53,460 0.7176 0.720 0.720 0.740 0.720 0.720 74,500 0.7176 -1.37%
2013-11-05 0 0.730 0.730 0.740 0.710 0.730 56,000 40,190 0.7177 0.730 0.730 0.740 0.710 0.730 56,000 0.7177 0.00%
2013-11-04 0 0.730 0.730 0.740 0.710 0.760 358,080 265,604 0.7417 0.730 0.730 0.740 0.710 0.760 358,080 0.7417 0.00%
2013-11-01 0 0.730 0.720 0.740 0.720 0.730 218,080 157,206 0.7209 0.730 0.720 0.740 0.720 0.730 218,080 0.7209 -2.67%
2013-10-31 0 0.750 0.740 0.750 0.710 0.760 1,035,000 764,050 0.7382 0.750 0.740 0.750 0.710 0.760 1,035,000 0.7382 2.74%
2013-10-30 0 0.730 0.720 0.730 0.710 0.750 1,192,018 860,180 0.7216 0.730 0.720 0.730 0.710 0.750 1,192,018 0.7216 1.39%
2013-10-29 0 0.720 0.690 0.720 0.700 0.730 1,666,554 1,181,441 0.7089 0.720 0.690 0.720 0.700 0.730 1,666,554 0.7089 -2.70%
2013-10-28 0 0.740 0.730 0.750 0.740 0.770 1,033,000 769,650 0.7451 0.740 0.730 0.750 0.740 0.770 1,033,000 0.7451 0.00%
2013-10-25 0 0.740 0.740 0.760 0.730 0.780 995,060 741,743 0.7454 0.740 0.740 0.760 0.730 0.780 995,060 0.7454 -5.13%
2013-10-24 0 0.780 0.780 0.800 0.750 0.800 353,012 276,199 0.7824 0.780 0.780 0.800 0.750 0.800 353,012 0.7824 -2.50%
2013-10-23 0 0.800 0.780 0.800 0.780 0.800 146,740 115,521 0.7872 0.800 0.780 0.800 0.780 0.800 146,740 0.7872 -1.23%
2013-10-22 0 0.810 0.800 0.820 0.810 0.810 86,910 70,156 0.8072 0.810 0.800 0.820 0.810 0.810 86,910 0.8072 0.00%
2013-10-21 0 0.810 0.800 0.820 0.790 0.810 762,305 614,924 0.8067 0.810 0.800 0.820 0.790 0.810 762,305 0.8067 -1.22%
2013-10-18 0 0.820 0.800 0.820 0.800 0.830 624,016 503,792 0.8073 0.820 0.800 0.820 0.800 0.830 624,016 0.8073 0.00%
2013-10-17 0 0.820 0.820 0.830 0.810 0.840 2,900,200 2,374,582 0.8188 0.820 0.820 0.830 0.810 0.840 2,900,200 0.8188 2.50%
2013-10-16 0 0.800 0.800 0.820 0.770 0.840 2,814,320 2,247,606 0.7986 0.800 0.800 0.820 0.770 0.840 2,814,320 0.7986 0.00%
2013-10-15 0 0.800 0.780 0.810 0.790 0.800 1,551,581 1,236,213 0.7967 0.800 0.780 0.810 0.790 0.800 1,551,581 0.7967 2.56%
2013-10-11 0 0.780 0.780 0.800 0.770 0.800 758,521 589,839 0.7776 0.780 0.780 0.800 0.770 0.800 758,521 0.7776 2.63%
2013-10-10 0 0.760 0.760 0.780 0.760 0.770 31,400 23,922 0.7618 0.760 0.760 0.780 0.760 0.770 31,400 0.7618 -1.30%
2013-10-09 0 0.770 0.770 0.780 0.760 0.770 45,000 34,550 0.7678 0.770 0.770 0.780 0.760 0.770 45,000 0.7678 0.00%
2013-10-08 0 0.770 0.770 0.780 0.770 0.780 100,000 77,700 0.7770 0.770 0.770 0.780 0.770 0.780 100,000 0.7770 -1.28%
2013-10-07 0 0.780 0.780 0.800 0.770 0.780 162,372 126,257 0.7776 0.780 0.780 0.800 0.770 0.780 162,372 0.7776 -2.50%
2013-10-04 0 0.800 0.780 0.800 0.770 0.800 422,000 332,550 0.7880 0.800 0.780 0.800 0.770 0.800 422,000 0.7880 5.26%
2013-10-03 0 0.760 0.760 0.800 0.760 0.800 931,723 724,101 0.7772 0.760 0.760 0.800 0.760 0.800 931,723 0.7772 -6.17%
2013-10-02 0 0.810 0.800 0.810 0.760 0.810 105,046 83,835 0.7981 0.810 0.800 0.810 0.760 0.810 105,046 0.7981 -1.22%
2013-09-30 0 0.820 0.790 0.820 - - 3,000 2,280 0.7600 0.820 0.790 0.820 - - 3,000 0.7600 0.00%
2013-09-27 0 0.820 0.800 0.820 0.800 0.820 254,790 205,145 0.8052 0.820 0.800 0.820 0.800 0.820 254,790 0.8052 0.00%
2013-09-26 0 0.820 0.800 0.820 0.800 0.820 140,295 112,481 0.8017 0.820 0.800 0.820 0.800 0.820 140,295 0.8017 0.00%
2013-09-25 0 0.820 0.820 0.830 0.820 0.830 135,850 112,113 0.8253 0.820 0.820 0.830 0.820 0.830 135,850 0.8253 0.00%
2013-09-24 0 0.820 0.810 0.830 0.800 0.820 580,122 467,895 0.8065 0.820 0.810 0.830 0.800 0.820 580,122 0.8065 -2.38%
2013-09-23 0 0.840 0.820 0.850 0.820 0.840 110,000 90,600 0.8236 0.840 0.820 0.850 0.820 0.840 110,000 0.8236 1.20%
2013-09-19 0 0.830 0.830 0.850 0.830 0.840 42,400 35,300 0.8325 0.830 0.830 0.850 0.830 0.840 42,400 0.8325 -2.35%
2013-09-18 0 0.850 0.830 0.860 0.830 0.850 232,000 192,800 0.8310 0.850 0.830 0.860 0.830 0.850 232,000 0.8310 0.00%
2013-09-17 0 0.850 0.840 0.860 0.840 0.850 184,300 155,106 0.8416 0.850 0.840 0.860 0.840 0.850 184,300 0.8416 -2.30%
2013-09-16 0 0.870 0.860 0.870 0.850 0.870 170,155 145,373 0.8544 0.870 0.860 0.870 0.850 0.870 170,155 0.8544 2.35%
2013-09-13 0 0.850 0.840 0.860 0.850 0.860 277,327 236,141 0.8515 0.850 0.840 0.860 0.850 0.860 277,327 0.8515 -2.30%
2013-09-12 0 0.870 0.850 0.870 0.850 0.870 341,494 291,125 0.8525 0.870 0.850 0.870 0.850 0.870 341,494 0.8525 0.00%
2013-09-11 0 0.870 0.850 0.870 0.850 0.870 955,210 812,938 0.8511 0.870 0.850 0.870 0.850 0.870 955,210 0.8511 1.16%
2013-09-10 0 0.860 0.840 0.870 0.850 0.880 1,601,200 1,393,296 0.8702 0.860 0.840 0.870 0.850 0.880 1,601,200 0.8702 1.18%
2013-09-09 0 0.850 0.850 0.880 0.850 0.880 322,508 275,371 0.8538 0.850 0.850 0.880 0.850 0.880 322,508 0.8538 -3.41%
2013-09-06 0 0.880 0.850 0.880 0.850 0.880 391,746 338,474 0.8640 0.880 0.850 0.880 0.850 0.880 391,746 0.8640 -1.12%
2013-09-05 0 0.890 0.860 0.900 0.860 0.910 991,521 876,767 0.8843 0.890 0.860 0.900 0.860 0.910 991,521 0.8843 5.95%
2013-09-04 0 0.840 0.840 0.860 0.830 0.870 385,841 326,617 0.8465 0.840 0.840 0.860 0.830 0.870 385,841 0.8465 -4.55%
2013-09-03 0 0.880 0.880 0.890 0.850 0.880 315,000 271,300 0.8613 0.880 0.880 0.890 0.850 0.880 315,000 0.8613 2.33%
2013-09-02 0 0.860 0.860 0.880 0.860 0.880 215,023 187,019 0.8698 0.860 0.860 0.880 0.860 0.880 215,023 0.8698 -2.27%
2013-08-30 0 0.880 0.880 0.890 0.850 0.900 1,615,000 1,406,050 0.8706 0.880 0.880 0.890 0.850 0.900 1,615,000 0.8706 -3.30%
2013-08-29 0 0.910 0.900 0.910 0.890 0.940 1,227,440 1,118,487 0.9112 0.910 0.900 0.910 0.890 0.940 1,227,440 0.9112 -1.09%
2013-08-28 0 0.920 0.910 0.920 0.910 1.040 4,851,000 4,569,030 0.9419 0.920 0.910 0.920 0.910 1.040 4,851,000 0.9419 -11.54%
2013-08-27 0 1.040 1.030 1.050 0.910 1.050 8,185,300 8,214,270 1.0035 1.040 1.030 1.050 0.910 1.050 8,185,300 1.0035 11.83%
2013-08-26 0 0.930 0.920 0.930 0.910 0.940 472,392 440,302 0.9321 0.930 0.920 0.930 0.910 0.940 472,392 0.9321 0.00%
2013-08-23 0 0.930 0.920 0.930 0.910 0.960 956,014 893,050 0.9341 0.930 0.920 0.930 0.910 0.960 956,014 0.9341 -1.06%
2013-08-22 0 0.940 0.930 0.960 0.910 0.960 1,556,400 1,454,210 0.9343 0.940 0.930 0.960 0.910 0.960 1,556,400 0.9343 -1.05%
2013-08-21 0 0.950 0.940 0.970 0.920 0.960 1,245,000 1,180,550 0.9482 0.950 0.940 0.970 0.920 0.960 1,245,000 0.9482 -3.06%
2013-08-20 0 0.980 0.970 0.980 0.950 1.000 3,940,879 3,841,626 0.9748 0.980 0.970 0.980 0.950 1.000 3,940,879 0.9748 -2.97%
2013-08-19 0 1.010 1.000 1.030 1.000 1.050 5,005,100 5,072,457 1.0135 1.010 1.000 1.030 1.000 1.050 5,005,100 1.0135 -1.94%
2013-08-16 0 1.030 1.020 1.030 0.980 1.050 19,387,630 19,540,613 1.0079 1.030 1.020 1.030 0.980 1.050 19,387,630 1.0079 5.10%
2013-08-15 0 0.980 0.980 0.990 0.940 0.990 8,150,841 7,876,478 0.9663 0.980 0.980 0.990 0.940 0.990 8,150,841 0.9663 4.26%
2013-08-13 0 0.940 0.930 0.950 0.900 0.950 8,489,400 7,886,417 0.9290 0.940 0.930 0.950 0.900 0.950 8,489,400 0.9290 3.30%
2013-08-12 0 0.910 0.910 0.920 0.900 0.950 9,912,816 9,145,192 0.9226 0.910 0.910 0.920 0.900 0.950 9,912,816 0.9226 2.25%
2013-08-09 0 0.890 0.890 0.900 0.830 0.940 28,194,084 24,600,847 0.8726 0.890 0.890 0.900 0.830 0.940 28,194,084 0.8726 -7.29%
2013-08-08 0 0.960 0.940 0.950 0.880 0.980 17,375,832 16,102,926 0.9267 0.960 0.940 0.950 0.880 0.980 17,375,832 0.9267 2.13%
2013-08-07 0 0.940 0.930 0.940 0.880 0.960 7,109,961 6,511,705 0.9159 0.940 0.930 0.940 0.880 0.960 7,109,961 0.9159 -2.08%
2013-08-06 0 0.960 0.950 0.960 0.860 1.050 15,547,522 14,648,284 0.9422 0.960 0.950 0.960 0.860 1.050 15,547,522 0.9422 -43.20%
2013-08-05 0 1.690 - 1.690 1.700 1.700 52,364 88,683 1.6936 1.690 - 1.690 1.700 1.700 52,364 1.6936 -0.59%
2013-08-02 0 1.700 1.700 1.710 1.680 1.710 163,948 278,293 1.6974 1.700 1.700 1.710 1.680 1.710 163,948 1.6974 0.00%
2013-08-01 0 1.700 1.700 1.720 1.700 1.720 376,971 640,972 1.7003 1.700 1.700 1.720 1.700 1.720 376,971 1.7003 0.00%
2013-07-31 0 1.700 1.700 1.720 1.630 1.700 577,551 955,490 1.6544 1.700 1.700 1.720 1.630 1.700 577,551 1.6544 3.66%
2013-07-30 0 1.640 1.640 1.650 1.600 1.710 753,062 1,220,898 1.6212 1.640 1.640 1.650 1.600 1.710 753,062 1.6212 2.50%
2013-07-29 0 1.600 1.600 1.610 1.550 1.630 1,329,845 2,118,326 1.5929 1.600 1.600 1.610 1.550 1.630 1,329,845 1.5929 6.67%
2013-07-26 0 1.500 1.500 1.520 1.380 1.520 3,943,709 5,670,314 1.4378 1.500 1.500 1.520 1.380 1.520 3,943,709 1.4378 9.49%
2013-07-25 0 1.370 1.350 1.370 1.270 1.370 2,201,956 2,956,617 1.3427 1.370 1.350 1.370 1.270 1.370 2,201,956 1.3427 5.38%
2013-07-24 0 1.300 1.270 1.320 1.130 1.320 1,346,691 1,649,897 1.2251 1.300 1.270 1.320 1.130 1.320 1,346,691 1.2251 12.07%
2013-07-23 0 1.160 1.160 1.170 1.050 1.180 2,554,801 2,935,862 1.1492 1.160 1.160 1.170 1.050 1.180 2,554,801 1.1492 10.48%
2013-07-22 0 1.050 1.050 1.070 0.940 1.060 11,144,949 11,407,419 1.0236 1.050 1.050 1.070 0.940 1.060 11,144,949 1.0236 0.96%
2013-07-19 0 1.040 1.040 1.050 0.960 1.060 1,200,723 1,219,774 1.0159 1.040 1.040 1.050 0.960 1.060 1,200,723 1.0159 8.33%
2013-07-18 0 0.960 0.960 0.970 0.830 1.000 1,963,396 1,793,454 0.9134 0.960 0.960 0.970 0.830 1.000 1,963,396 0.9134 17.07%
2013-07-17 0 0.820 0.820 0.830 0.820 0.840 83,994 69,505 0.8275 0.820 0.820 0.830 0.820 0.840 83,994 0.8275 -1.20%
2013-07-16 0 0.830 0.810 0.840 0.800 0.830 13,028 10,674 0.8193 0.830 0.810 0.840 0.800 0.830 13,028 0.8193 0.00%
2013-07-15 0 0.830 0.800 0.830 0.800 0.840 155,260 128,107 0.8251 0.830 0.800 0.830 0.800 0.840 155,260 0.8251 0.00%
2013-07-12 0 0.830 0.820 0.830 0.820 0.870 41,250 34,320 0.8320 0.830 0.820 0.830 0.820 0.870 41,250 0.8320 1.22%
2013-07-11 0 0.820 0.830 0.850 0.800 1.000 243,906 212,357 0.8707 0.820 0.830 0.850 0.800 1.000 243,906 0.8707 -2.38%
2013-07-10 0 1.140 1.110 1.140 1.100 1.180 162,922 185,215 1.1368 0.840 0.818 0.840 0.811 0.869 221,108 0.8377 6.54%
2013-07-09 0 0.107 0.107 0.110 0.105 0.117 729,000 78,032 0.1070 0.788 0.788 0.811 0.774 0.862 98,936 0.7887 1.90%
2013-07-08 0 0.105 0.105 0.110 0.100 0.110 853,108 89,462 0.1049 0.774 0.774 0.811 0.737 0.811 115,779 0.7727 -4.55%
2013-07-05 0 0.110 0.109 0.110 0.109 0.111 98,711 10,860 0.1100 0.811 0.803 0.811 0.803 0.818 13,396 0.8107 -6.78%
2013-07-04 0 0.118 0.110 0.118 0.105 0.118 806,991 90,738 0.1124 0.869 0.811 0.869 0.774 0.869 109,520 0.8285 12.38%
2013-07-03 0 0.105 0.105 0.110 0.102 0.113 171,120 18,218 0.1065 0.774 0.774 0.811 0.752 0.833 23,223 0.7845 -7.08%
2013-07-02 0 0.113 0.112 0.115 0.113 0.119 761,528 86,567 0.1137 0.833 0.825 0.847 0.833 0.877 103,350 0.8376 -5.04%
2013-06-28 0 0.119 0.114 0.119 0.110 0.120 1,181,852 133,017 0.1125 0.877 0.840 0.877 0.811 0.884 160,394 0.8293 4.39%
2013-06-27 0 0.114 0.114 0.121 0.105 0.126 5,718,711 647,542 0.1132 0.840 0.840 0.892 0.774 0.928 776,111 0.8343 -8.06%
2013-06-26 0 0.124 0.118 0.124 0.117 0.133 725,460 89,088 0.1228 0.914 0.869 0.914 0.862 0.980 98,455 0.9049 -4.62%
2013-06-25 0 0.130 0.121 0.132 0.120 0.145 1,893,212 238,859 0.1262 0.958 0.892 0.973 0.884 1.068 256,936 0.9296 -9.09%
2013-06-24 0 0.143 0.120 0.143 0.118 0.148 4,306,500 575,729 0.1337 1.054 0.884 1.054 0.869 1.091 584,454 0.9851 18.18%
2013-06-21 0 0.121 0.117 0.121 0.113 0.123 1,085,458 130,809 0.1205 0.892 0.862 0.892 0.833 0.906 147,312 0.8880 -1.63%
2013-06-20 0 0.123 0.123 0.124 0.119 0.125 2,124,156 257,971 0.1214 0.906 0.906 0.914 0.877 0.921 288,278 0.8949 -1.60%
2013-06-19 0 0.125 0.125 0.129 0.121 0.130 1,879,785 239,352 0.1273 0.921 0.921 0.951 0.892 0.958 255,114 0.9382 -3.85%
2013-06-18 0 0.130 0.130 0.135 0.125 0.135 1,403,000 183,300 0.1306 0.958 0.958 0.995 0.921 0.995 190,407 0.9627 -9.09%
2013-06-17 0 0.143 0.141 0.143 0.143 0.145 200,676 29,004 0.1445 1.054 1.039 1.054 1.054 1.068 27,235 1.0650 2.14%
2013-06-14 0 0.140 0.140 0.143 0.140 0.145 3,324,575 472,698 0.1422 1.032 1.032 1.054 1.032 1.068 451,192 1.0477 -2.10%
2013-06-13 0 0.143 0.143 0.147 0.141 0.147 510,721 73,035 0.1430 1.054 1.054 1.083 1.039 1.083 69,312 1.0537 -2.72%
2013-06-11 0 0.147 0.147 0.149 0.145 0.153 1,716,239 253,691 0.1478 1.083 1.083 1.098 1.068 1.127 232,918 1.0892 -0.68%
2013-06-10 0 0.148 0.146 0.148 0.147 0.153 489,714 72,966 0.1490 1.091 1.076 1.091 1.083 1.127 66,461 1.0979 -0.67%
2013-06-07 0 0.149 0.149 0.151 0.148 0.153 1,470,000 220,165 0.1498 1.098 1.098 1.113 1.091 1.127 199,500 1.1036 0.00%
2013-06-06 0 0.149 0.149 0.150 0.145 0.149 2,389,197 350,760 0.1468 1.098 1.098 1.105 1.068 1.098 324,248 1.0818 -1.32%
2013-06-05 0 0.151 0.151 0.152 0.145 0.156 5,030,079 744,640 0.1480 1.113 1.113 1.120 1.068 1.149 682,654 1.0908 -3.21%
2013-06-04 0 0.156 0.156 0.165 0.150 0.174 2,070,119 324,282 0.1566 1.149 1.149 1.216 1.105 1.282 280,945 1.1543 -7.14%
2013-06-03 0 0.168 0.165 0.168 0.169 0.175 796,222 137,411 0.1726 1.238 1.216 1.238 1.245 1.289 108,059 1.2716 0.00%
2013-05-31 0 0.168 0.167 0.172 0.166 0.172 823,647 138,790 0.1685 1.238 1.231 1.267 1.223 1.267 111,781 1.2416 0.60%
2013-05-30 0 0.167 0.167 0.170 0.162 0.170 3,713,761 623,258 0.1678 1.231 1.231 1.253 1.194 1.253 504,010 1.2366 3.09%
2013-05-29 0 0.162 0.162 0.163 0.161 0.170 1,397,152 226,962 0.1624 1.194 1.194 1.201 1.186 1.253 189,613 1.1970 -2.99%
2013-05-28 0 0.167 0.166 0.167 0.158 0.176 2,200,092 359,195 0.1633 1.231 1.223 1.231 1.164 1.297 298,584 1.2030 -0.60%
2013-05-27 0 0.168 0.165 0.168 0.152 0.178 2,843,959 481,721 0.1694 1.238 1.216 1.238 1.120 1.312 385,966 1.2481 -2.33%
2013-05-24 0 0.172 0.171 0.179 0.169 0.184 6,513,737 1,145,987 0.1759 1.267 1.260 1.319 1.245 1.356 884,007 1.2964 -6.52%
2013-05-23 0 0.184 0.183 0.184 0.180 0.197 4,559,852 842,093 0.1847 1.356 1.348 1.356 1.326 1.452 618,837 1.3608 -6.60%
2013-05-22 0 0.197 0.197 0.198 0.194 0.200 3,149,048 623,280 0.1979 1.452 1.452 1.459 1.429 1.474 427,371 1.4584 -1.50%
2013-05-21 0 0.200 0.199 0.202 0.198 0.219 7,980,270 1,615,935 0.2025 1.474 1.466 1.488 1.459 1.614 1,083,037 1.4920 -3.38%
2013-05-20 0 0.207 0.207 0.210 0.206 0.275 19,989,418 4,360,029 0.2181 1.525 1.525 1.547 1.518 2.026 2,712,850 1.6072 -36.31%
2013-05-16 0 0.325 0.325 0.335 0.315 0.325 330,231 105,715 0.3201 2.395 2.395 2.468 2.321 2.395 44,817 2.3588 0.00%
2013-05-15 0 0.325 0.325 0.330 0.325 0.330 71,570 23,386 0.3268 2.395 2.395 2.432 2.395 2.432 9,713 2.4077 -1.52%
2013-05-14 0 0.330 0.330 0.340 0.330 0.330 5,000 1,650 0.3300 2.432 2.432 2.505 2.432 2.432 679 2.4316 -2.94%
2013-05-13 0 0.340 0.325 0.340 0.320 0.340 575,804 194,745 0.3382 2.505 2.395 2.505 2.358 2.505 78,145 2.4921 1.49%
2013-05-10 0 0.335 0.330 0.335 0.325 0.335 355,066 116,895 0.3292 2.468 2.432 2.468 2.395 2.468 48,188 2.4258 1.52%
2013-05-09 0 0.330 0.335 0.340 0.315 0.350 1,776,937 587,045 0.3304 2.432 2.468 2.505 2.321 2.579 241,156 2.4343 -2.94%
2013-05-08 0 0.340 0.335 0.340 0.330 0.355 1,386,339 463,221 0.3341 2.505 2.468 2.505 2.432 2.616 188,146 2.4620 -4.23%
2013-05-07 0 0.355 0.350 0.355 0.340 0.355 890,635 310,875 0.3490 2.616 2.579 2.616 2.505 2.616 120,872 2.5719 -1.39%
2013-05-06 0 0.360 0.345 0.360 0.345 0.360 234,071 81,734 0.3492 2.653 2.542 2.653 2.542 2.653 31,767 2.5729 0.00%
2013-05-03 0 0.360 0.350 0.360 0.355 0.370 245,365 88,573 0.3610 2.653 2.579 2.653 2.616 2.726 33,300 2.6599 -2.70%
2013-05-02 0 0.370 0.345 0.370 0.350 0.370 1,143,000 405,745 0.3550 2.726 2.542 2.726 2.579 2.726 155,121 2.6157 -1.33%
2013-04-30 0 0.375 0.355 0.375 0.360 0.375 471,840 172,460 0.3655 2.763 2.616 2.763 2.653 2.763 64,035 2.6932 0.00%
2013-04-29 0 0.375 0.375 0.380 0.355 0.375 2,226,806 822,397 0.3693 2.763 2.763 2.800 2.616 2.763 302,209 2.7213 2.74%
2013-04-26 0 0.365 0.360 0.370 0.345 0.365 3,801,778 1,377,549 0.3623 2.689 2.653 2.726 2.542 2.689 515,956 2.6699 2.82%
2013-04-25 0 0.355 0.360 0.365 0.330 0.365 1,195,800 424,452 0.3550 2.616 2.653 2.689 2.432 2.689 162,287 2.6154 1.43%
2013-04-24 0 0.350 0.330 0.355 0.320 0.350 2,003,857 674,756 0.3367 2.579 2.432 2.616 2.358 2.579 271,952 2.4812 6.06%
2013-04-23 0 0.330 0.330 0.335 0.320 0.335 506,020 165,541 0.3271 2.432 2.432 2.468 2.358 2.468 68,674 2.4105 1.54%
2013-04-22 0 0.325 0.325 0.330 0.325 0.350 1,105,388 381,093 0.3448 2.395 2.395 2.432 2.395 2.579 150,017 2.5403 -8.45%
2013-04-19 0 0.355 0.350 0.355 0.340 0.355 5,211,735 1,821,956 0.3496 2.616 2.579 2.616 2.505 2.616 707,307 2.5759 1.43%
2013-04-18 0 0.350 0.340 0.355 0.330 0.355 3,073,376 1,056,743 0.3438 2.579 2.505 2.616 2.432 2.616 417,101 2.5335 0.00%
2013-04-17 0 0.350 0.335 0.355 0.280 0.350 7,340,309 2,271,128 0.3094 2.579 2.468 2.616 2.063 2.579 996,185 2.2798 12.90%
2013-04-16 0 0.310 0.295 0.310 0.280 0.310 2,298,000 677,840 0.2950 2.284 2.174 2.284 2.063 2.284 311,871 2.1735 3.33%
2013-04-15 0 0.300 0.290 0.300 0.270 0.315 3,384,292 953,357 0.2817 2.211 2.137 2.211 1.989 2.321 459,297 2.0757 1.69%
2013-04-12 0 0.295 0.285 0.295 0.270 0.295 4,194,503 1,169,859 0.2789 2.174 2.100 2.174 1.989 2.174 569,254 2.0551 11.32%
2013-04-11 0 0.265 0.260 0.265 0.260 0.280 920,223 254,506 0.2766 1.953 1.916 1.953 1.916 2.063 124,887 2.0379 0.00%
2013-04-10 0 0.265 0.265 0.270 0.247 0.270 2,431,644 636,659 0.2618 1.953 1.953 1.989 1.820 1.989 330,009 1.9292 8.16%
2013-04-09 0 0.245 0.245 0.255 0.245 0.270 3,045,493 790,767 0.2597 1.805 1.805 1.879 1.805 1.989 413,317 1.9132 -12.50%
2013-04-08 0 0.280 0.270 0.280 0.265 0.280 811,880 220,595 0.2717 2.063 1.989 2.063 1.953 2.063 110,184 2.0021 -1.75%
2013-04-05 0 0.285 0.280 0.300 0.280 0.300 1,490,392 435,883 0.2925 2.100 2.063 2.211 2.063 2.211 202,267 2.1550 -10.94%
2013-04-03 0 0.320 0.300 0.320 0.300 0.320 198,179 60,203 0.3038 2.358 2.211 2.358 2.211 2.358 26,896 2.2384 -1.54%
2013-04-02 0 0.325 0.305 0.325 0.290 0.340 1,341,774 416,436 0.3104 2.395 2.247 2.395 2.137 2.505 182,098 2.2869 -5.80%
2013-03-28 0 0.345 0.345 0.350 0.340 0.350 1,295,240 451,679 0.3487 2.542 2.542 2.579 2.505 2.579 175,783 2.5695 -4.17%
2013-03-27 0 0.360 0.360 0.365 0.350 0.365 231,294 82,639 0.3573 2.653 2.653 2.689 2.579 2.689 31,390 2.6327 1.41%
2013-03-26 0 0.355 0.355 0.360 0.350 0.355 303,340 106,368 0.3507 2.616 2.616 2.653 2.579 2.616 41,168 2.5838 0.00%
2013-03-25 0 0.355 0.355 0.360 0.355 0.360 194,487 68,955 0.3545 2.616 2.616 2.653 2.616 2.653 26,395 2.6125 0.00%
2013-03-22 0 0.355 0.355 0.360 0.355 0.365 993,896 357,327 0.3595 2.616 2.616 2.653 2.616 2.689 134,886 2.6491 -4.05%
2013-03-21 0 0.370 0.360 0.370 0.355 0.370 832,590 303,516 0.3645 2.726 2.653 2.726 2.616 2.726 112,994 2.6861 0.00%
2013-03-20 0 0.370 0.355 0.365 0.360 0.370 1,663,600 606,980 0.3649 2.726 2.616 2.689 2.653 2.726 225,774 2.6884 0.00%
2013-03-19 0 0.370 0.365 0.370 0.350 0.370 5,184,198 1,864,831 0.3597 2.726 2.689 2.726 2.579 2.726 703,570 2.6505 4.23%
2013-03-18 0 0.355 0.355 0.360 0.350 0.360 3,355,633 1,192,241 0.3553 2.616 2.616 2.653 2.579 2.653 455,407 2.6180 -1.39%
2013-03-15 0 0.360 0.355 0.365 0.355 0.365 2,680,396 957,792 0.3573 2.653 2.616 2.689 2.616 2.689 363,768 2.6330 0.00%
2013-03-14 0 0.360 0.360 0.365 0.355 0.360 1,044,516 373,709 0.3578 2.653 2.653 2.689 2.616 2.653 141,756 2.6363 0.00%
2013-03-13 0 0.360 0.360 0.370 0.360 0.390 3,441,406 1,295,561 0.3765 2.653 2.653 2.726 2.653 2.874 467,048 2.7739 -5.26%
2013-03-12 0 0.380 0.380 0.385 0.365 0.395 1,658,590 627,196 0.3782 2.800 2.800 2.837 2.689 2.911 225,094 2.7864 4.11%
2013-03-11 0 0.365 0.365 0.370 0.365 0.375 976,229 359,847 0.3686 2.689 2.689 2.726 2.689 2.763 132,488 2.7161 -1.35%
2013-03-08 0 0.370 0.370 0.380 0.365 0.380 793,818 297,278 0.3745 2.726 2.726 2.800 2.689 2.800 107,732 2.7594 -1.33%
2013-03-07 0 0.375 0.375 0.380 0.360 0.385 986,817 373,073 0.3781 2.763 2.763 2.800 2.653 2.837 133,925 2.7857 2.74%
2013-03-06 0 0.365 0.365 0.375 0.365 0.370 267,724 98,192 0.3668 2.689 2.689 2.763 2.689 2.726 36,334 2.7025 -1.35%
2013-03-05 0 0.370 0.370 0.375 0.365 0.370 1,272,209 468,208 0.3680 2.726 2.726 2.763 2.689 2.726 172,657 2.7118 -2.63%
2013-03-04 0 0.380 0.380 0.385 0.375 0.390 615,229 234,389 0.3810 2.800 2.800 2.837 2.763 2.874 83,495 2.8072 -5.00%
2013-03-01 0 0.400 0.390 0.400 0.390 0.400 391,200 153,762 0.3931 2.947 2.874 2.947 2.874 2.947 53,091 2.8962 0.00%
2013-02-28 0 0.400 0.395 0.400 0.380 0.400 1,807,437 704,354 0.3897 2.947 2.911 2.947 2.800 2.947 245,295 2.8715 2.56%
2013-02-27 0 0.390 0.385 0.390 0.385 0.420 780,173 307,940 0.3947 2.874 2.837 2.874 2.837 3.095 105,881 2.9084 2.63%
2013-02-26 0 0.410 0.390 0.410 0.355 0.435 1,644,671 662,832 0.4030 2.800 2.663 2.800 2.424 2.971 240,827 2.7523 -10.87%
2013-02-25 1 - - - - - 0 0 - 3.141 - - - - 0 - 0.00%
2013-02-22 0 0.046 0.046 0.047 0.046 0.048 10,327,640 476,988 0.0462 3.141 3.141 3.210 3.141 3.278 151,226 3.1541 -2.13%
2013-02-21 0 0.047 0.046 0.047 0.046 0.047 12,180,314 567,336 0.0466 3.210 3.141 3.210 3.141 3.210 178,355 3.1809 2.17%
2013-02-20 0 0.046 0.046 0.047 0.046 0.047 9,914,332 465,425 0.0469 3.141 3.141 3.210 3.141 3.210 145,174 3.2060 -2.13%
2013-02-19 0 0.047 0.046 0.047 0.046 0.048 14,209,448 673,651 0.0474 3.210 3.141 3.210 3.141 3.278 208,067 3.2377 -2.08%
2013-02-18 0 0.048 0.048 0.049 0.048 0.049 6,892,924 332,891 0.0483 3.278 3.278 3.346 3.278 3.346 100,932 3.2982 0.00%
2013-02-15 0 0.048 0.048 0.049 0.048 0.049 6,137,147 295,753 0.0482 3.278 3.278 3.346 3.278 3.346 89,865 3.2911 -2.04%
2013-02-14 0 0.049 0.048 0.050 0.048 0.050 10,018,028 492,182 0.0491 3.346 3.278 3.415 3.278 3.415 146,693 3.3552 -2.00%
2013-02-08 0 0.050 0.048 0.050 0.048 0.050 6,137,767 301,560 0.0491 3.415 3.278 3.415 3.278 3.415 89,874 3.3553 2.04%
2013-02-07 0 0.049 0.049 0.050 0.049 0.050 5,586,796 275,101 0.0492 3.346 3.346 3.415 3.346 3.415 81,807 3.3628 -2.00%
2013-02-06 0 0.050 0.050 0.051 0.049 0.050 5,999,596 299,782 0.0500 3.415 3.415 3.483 3.346 3.415 87,851 3.4124 2.04%
2013-02-05 0 0.049 0.048 0.049 0.048 0.051 14,902,834 733,314 0.0492 3.346 3.278 3.346 3.278 3.483 218,220 3.3604 -2.00%
2013-02-04 0 0.050 0.049 0.050 0.049 0.052 20,928,715 1,049,461 0.0501 3.415 3.346 3.415 3.346 3.551 306,456 3.4245 0.00%
2013-02-01 0 0.050 0.050 0.051 0.048 0.051 7,750,017 383,928 0.0495 3.415 3.415 3.483 3.278 3.483 113,482 3.3832 0.00%
2013-01-31 0 0.050 0.049 0.050 0.049 0.051 11,462,258 570,443 0.0498 3.415 3.346 3.415 3.346 3.483 167,840 3.3987 -1.96%
2013-01-30 0 0.051 0.050 0.051 0.050 0.052 13,180,388 666,949 0.0506 3.483 3.415 3.483 3.415 3.551 192,999 3.4557 2.00%
2013-01-29 0 0.050 0.050 0.051 0.049 0.051 23,939,000 1,198,367 0.0501 3.415 3.415 3.483 3.346 3.483 350,535 3.4187 -1.96%
2013-01-28 0 0.051 0.051 0.052 0.051 0.054 22,448,207 1,166,061 0.0519 3.483 3.483 3.551 3.483 3.688 328,706 3.5474 -7.27%
2013-01-25 0 0.055 0.054 0.055 0.051 0.058 179,058,731 9,828,261 0.0549 3.756 3.688 3.756 3.483 3.961 2,621,931 3.7485 5.77%
2013-01-24 0 0.052 0.051 0.052 0.050 0.052 46,302,948 2,354,080 0.0508 3.551 3.483 3.551 3.415 3.551 678,007 3.4721 4.00%
2013-01-23 0 0.050 0.050 0.051 0.049 0.052 45,789,394 2,292,999 0.0501 3.415 3.415 3.483 3.346 3.551 670,488 3.4199 2.04%
2013-01-22 0 0.049 0.048 0.049 0.047 0.050 32,041,109 1,551,940 0.0484 3.346 3.278 3.346 3.210 3.415 469,173 3.3078 4.26%
2013-01-21 0 0.047 0.047 0.048 0.047 0.048 10,870,000 512,410 0.0471 3.210 3.210 3.278 3.210 3.278 159,168 3.2193 -2.08%
2013-01-18 0 0.048 0.047 0.048 0.047 0.048 10,556,600 505,132 0.0478 3.278 3.210 3.278 3.210 3.278 154,579 3.2678 0.00%
2013-01-17 0 0.048 0.047 0.048 0.047 0.048 8,069,200 382,056 0.0473 3.278 3.210 3.278 3.210 3.278 118,156 3.2335 0.00%
2013-01-16 0 0.048 0.047 0.048 0.047 0.049 26,677,772 1,265,446 0.0474 3.278 3.210 3.278 3.210 3.346 390,639 3.2394 -2.04%
2013-01-15 0 0.049 0.048 0.049 0.049 0.051 38,482,600 1,911,937 0.0497 3.346 3.278 3.346 3.346 3.483 563,495 3.3930 -3.92%
2013-01-14 0 0.051 0.050 0.051 0.050 0.051 26,098,091 1,323,739 0.0507 3.483 3.415 3.483 3.415 3.483 382,151 3.4639 2.00%
2013-01-11 0 0.050 0.050 0.051 0.050 0.052 32,161,658 1,641,839 0.0510 3.415 3.415 3.483 3.415 3.551 470,939 3.4863 -3.85%
2013-01-10 0 0.052 0.051 0.052 0.050 0.053 76,240,000 3,973,022 0.0521 3.551 3.483 3.551 3.415 3.620 1,116,371 3.5589 1.96%
2013-01-09 0 0.051 0.050 0.051 0.050 0.052 34,602,426 1,748,638 0.0505 3.483 3.415 3.483 3.415 3.551 506,678 3.4512 2.00%
2013-01-08 0 0.050 0.050 0.051 0.048 0.052 80,483,430 4,100,013 0.0509 3.415 3.415 3.483 3.278 3.551 1,178,507 3.4790 2.04%
2013-01-07 0 0.049 0.048 0.049 0.048 0.050 34,449,400 1,679,427 0.0488 3.346 3.278 3.346 3.278 3.415 504,438 3.3293 -2.00%
2013-01-04 0 0.050 0.049 0.050 0.049 0.051 14,326,136 706,011 0.0493 3.415 3.346 3.415 3.346 3.483 209,776 3.3656 -1.96%
2013-01-03 0 0.051 0.049 0.051 0.048 0.051 63,150,498 3,128,315 0.0495 3.483 3.346 3.483 3.278 3.483 924,704 3.3830 6.25%
2013-01-02 0 0.048 0.048 0.049 0.047 0.051 39,229,108 1,910,564 0.0487 3.278 3.278 3.346 3.210 3.483 574,426 3.3260 2.13%
2012-12-31 0 0.047 0.047 0.048 0.047 0.049 9,993,359 482,505 0.0483 3.210 3.210 3.278 3.210 3.346 146,331 3.2973 -4.08%
2012-12-28 0 0.049 0.048 0.049 0.048 0.050 8,721,003 426,003 0.0488 3.346 3.278 3.346 3.278 3.415 127,700 3.3360 2.08%
2012-12-27 0 0.048 0.048 0.049 0.048 0.050 10,203,557 498,498 0.0489 3.278 3.278 3.346 3.278 3.415 149,409 3.3365 -2.04%
2012-12-24 0 0.049 0.048 0.049 0.048 0.051 14,518,000 714,854 0.0492 3.346 3.278 3.346 3.278 3.483 212,585 3.3627 0.00%
2012-12-21 0 0.049 0.049 0.050 0.048 0.050 9,656,167 472,128 0.0489 3.346 3.346 3.415 3.278 3.415 141,394 3.3391 2.08%
2012-12-20 0 0.048 0.048 0.049 0.048 0.051 22,749,741 1,127,547 0.0496 3.278 3.278 3.346 3.278 3.483 333,121 3.3848 -4.00%
2012-12-19 0 0.050 0.049 0.050 0.047 0.052 45,821,726 2,279,806 0.0498 3.415 3.346 3.415 3.210 3.551 670,961 3.3978 4.17%
2012-12-18 0 0.048 0.047 0.049 0.047 0.050 16,056,697 776,995 0.0484 3.278 3.210 3.346 3.210 3.415 235,116 3.3047 0.00%
2012-12-17 0 0.048 0.048 0.049 0.045 0.049 69,930,456 3,276,271 0.0469 3.278 3.278 3.346 3.073 3.346 1,023,982 3.1995 -2.04%
2012-12-14 0 0.049 0.048 0.049 0.048 0.051 61,018,400 3,013,131 0.0494 3.346 3.278 3.346 3.278 3.483 893,484 3.3723 -5.77%
2012-12-13 0 0.052 0.052 0.053 0.045 0.060 250,755,624 13,304,944 0.0531 3.551 3.551 3.620 3.073 4.098 3,671,779 3.6236 15.56%
2012-12-12 0 0.045 0.044 0.045 0.044 0.046 5,914,588 265,035 0.0448 3.073 3.005 3.073 3.005 3.141 86,606 3.0602 0.00%
2012-12-11 0 0.045 0.045 0.046 0.044 0.047 10,206,310 458,230 0.0449 3.073 3.073 3.141 3.005 3.210 149,450 3.0661 -2.17%
2012-12-10 0 0.046 0.045 0.046 0.044 0.047 8,398,498 381,611 0.0454 3.141 3.073 3.141 3.005 3.210 122,978 3.1031 2.22%
2012-12-07 0 0.045 0.044 0.045 0.044 0.046 15,299,118 690,376 0.0451 3.073 3.005 3.073 3.005 3.141 224,023 3.0817 2.27%
2012-12-06 0 0.044 0.044 0.045 0.043 0.045 4,809,882 211,927 0.0441 3.005 3.005 3.073 2.937 3.073 70,430 3.0090 0.00%
2012-12-05 0 0.044 0.044 0.045 0.043 0.045 3,702,191 161,761 0.0437 3.005 3.005 3.073 2.937 3.073 54,211 2.9839 0.00%
2012-12-04 0 0.044 0.044 0.045 0.043 0.045 4,294,099 187,123 0.0436 3.005 3.005 3.073 2.937 3.073 62,878 2.9760 2.33%
2012-12-03 0 0.043 0.043 0.044 0.043 0.045 8,684,075 383,841 0.0442 2.937 2.937 3.005 2.937 3.073 127,160 3.0186 -4.44%
2012-11-30 0 0.045 0.043 0.045 0.043 0.046 7,272,400 319,285 0.0439 3.073 2.937 3.073 2.937 3.141 106,489 2.9983 0.00%
2012-11-29 0 0.045 0.044 0.045 0.044 0.046 19,587,017 883,744 0.0451 3.073 3.005 3.073 3.005 3.141 286,810 3.0813 2.27%
2012-11-28 0 0.044 0.044 0.045 0.042 0.045 10,598,200 458,329 0.0432 3.005 3.005 3.073 2.868 3.073 155,188 2.9534 4.76%
2012-11-27 0 0.042 0.042 0.043 0.042 0.043 24,343,290 1,031,301 0.0424 2.868 2.868 2.937 2.868 2.937 356,455 2.8932 -4.55%
2012-11-26 0 0.044 0.044 0.045 0.044 0.046 21,707,466 974,445 0.0449 3.005 3.005 3.073 3.005 3.141 317,859 3.0656 -6.38%
2012-11-23 0 0.047 0.046 0.047 0.045 0.047 18,468,067 855,969 0.0463 3.210 3.141 3.210 3.073 3.210 270,425 3.1653 -2.08%
2012-11-22 0 0.048 0.048 0.049 0.046 0.049 1,577,495 75,896 0.0481 3.278 3.278 3.346 3.141 3.346 23,099 3.2857 2.13%
2012-11-21 0 0.047 0.047 0.049 0.047 0.049 4,445,200 212,930 0.0479 3.210 3.210 3.346 3.210 3.346 65,090 3.2713 -4.08%
2012-11-20 0 0.049 0.049 0.050 0.048 0.050 7,559,675 374,128 0.0495 3.346 3.346 3.415 3.278 3.415 110,695 3.3798 2.08%
2012-11-19 0 0.048 0.048 0.049 0.048 0.050 4,589,830 224,222 0.0489 3.278 3.278 3.346 3.278 3.415 67,208 3.3362 -2.04%
2012-11-16 0 0.049 0.049 0.050 0.045 0.050 16,495,248 791,071 0.0480 3.346 3.346 3.415 3.073 3.415 241,538 3.2751 4.26%
2012-11-15 0 0.047 0.046 0.047 0.046 0.048 16,368,244 763,484 0.0466 3.210 3.141 3.210 3.141 3.278 239,678 3.1855 -4.08%
2012-11-14 0 0.049 0.049 0.050 0.048 0.052 39,019,662 1,952,018 0.0500 3.346 3.346 3.415 3.278 3.551 571,359 3.4164 -5.77%
2012-11-13 0 0.052 0.051 0.052 0.051 0.053 13,623,200 706,702 0.0519 3.551 3.483 3.551 3.483 3.620 199,483 3.5427 -1.89%
2012-11-12 0 0.053 0.053 0.054 0.052 0.054 11,708,549 621,244 0.0531 3.620 3.620 3.688 3.551 3.688 171,447 3.6235 -3.64%
2012-11-09 0 0.055 0.054 0.055 0.053 0.055 11,336,020 613,627 0.0541 3.756 3.688 3.756 3.620 3.756 165,992 3.6967 0.00%
2012-11-08 0 0.055 0.054 0.055 0.053 0.056 21,638,582 1,186,250 0.0548 3.756 3.688 3.756 3.620 3.824 316,851 3.7439 0.00%
2012-11-07 0 0.055 0.054 0.055 0.054 0.056 20,073,148 1,097,459 0.0547 3.756 3.688 3.756 3.688 3.824 293,928 3.7338 1.85%
2012-11-06 0 0.054 0.054 0.055 0.054 0.057 50,534,131 2,779,738 0.0550 3.688 3.688 3.756 3.688 3.893 739,964 3.7566 0.00%
2012-11-05 0 0.054 0.053 0.054 0.051 0.057 119,022,136 6,327,718 0.0532 3.688 3.620 3.688 3.483 3.893 1,742,824 3.6307 -10.00%
2012-11-02 0 0.060 0.060 0.061 0.058 0.079 171,496,921 11,107,897 0.0648 4.098 4.098 4.166 3.961 5.395 2,511,205 4.4233 -24.05%
2012-11-01 0 0.079 0.079 0.080 0.077 0.080 7,955,648 633,395 0.0796 5.395 5.395 5.463 5.259 5.463 116,493 5.4372 -2.47%
2012-10-31 0 0.081 0.078 0.081 0.078 0.083 10,819,033 863,657 0.0798 5.532 5.327 5.532 5.327 5.668 158,422 5.4516 5.19%
2012-10-30 0 0.077 0.076 0.077 0.076 0.079 2,174,392 167,668 0.0771 5.259 5.190 5.259 5.190 5.395 31,839 5.2661 -1.28%
2012-10-29 0 0.078 0.077 0.079 0.077 0.080 5,324,281 418,834 0.0787 5.327 5.259 5.395 5.259 5.463 77,963 5.3722 -1.27%
2012-10-26 0 0.079 0.079 0.081 0.079 0.083 4,572,000 366,548 0.0802 5.395 5.395 5.532 5.395 5.668 66,947 5.4752 -4.82%
2012-10-25 0 0.083 0.083 0.084 0.082 0.086 5,478,182 457,445 0.0835 5.668 5.668 5.737 5.600 5.873 80,216 5.7026 -2.35%
2012-10-24 0 0.085 0.084 0.085 0.082 0.087 11,320,236 944,045 0.0834 5.805 5.737 5.805 5.600 5.941 165,761 5.6952 0.00%
2012-10-22 0 0.085 0.085 0.086 0.084 0.087 12,019,063 1,031,064 0.0858 5.805 5.805 5.873 5.737 5.941 175,993 5.8585 2.41%
2012-10-19 0 0.083 0.082 0.083 0.079 0.086 17,940,496 1,490,863 0.0831 5.668 5.600 5.668 5.395 5.873 262,700 5.6752 3.75%
2012-10-18 0 0.080 0.080 0.081 0.079 0.080 5,892,178 469,852 0.0797 5.463 5.463 5.532 5.395 5.463 86,278 5.4458 1.27%
2012-10-17 0 0.079 0.078 0.079 0.077 0.080 5,651,203 445,562 0.0788 5.395 5.327 5.395 5.259 5.463 82,750 5.3845 2.60%
2012-10-16 0 0.077 0.077 0.078 0.076 0.078 1,740,606 135,182 0.0777 5.259 5.259 5.327 5.190 5.327 25,487 5.3039 0.00%
2012-10-15 0 0.077 0.077 0.078 0.076 0.079 1,631,193 125,810 0.0771 5.259 5.259 5.327 5.190 5.395 23,885 5.2673 0.00%
2012-10-12 0 0.077 0.076 0.078 0.076 0.079 4,841,856 374,045 0.0773 5.259 5.190 5.327 5.190 5.395 70,899 5.2758 -1.28%
2012-10-11 0 0.078 0.078 0.079 0.075 0.080 2,992,345 228,153 0.0762 5.327 5.327 5.395 5.122 5.463 43,816 5.2070 0.00%
2012-10-10 0 0.078 0.078 0.079 0.078 0.079 42,000 3,288 0.0783 5.327 5.327 5.395 5.327 5.395 615 5.3463 -1.27%
2012-10-09 0 0.079 0.078 0.079 0.077 0.079 1,600,000 124,500 0.0778 5.395 5.327 5.395 5.259 5.395 23,429 5.3140 0.00%
2012-10-08 0 0.079 0.078 0.079 0.077 0.081 3,994,877 314,446 0.0787 5.395 5.327 5.395 5.259 5.532 58,496 5.3755 0.00%
2012-10-05 0 0.079 0.077 0.079 0.077 0.080 1,266,830 98,618 0.0778 5.395 5.259 5.395 5.259 5.463 18,550 5.3163 1.28%
2012-10-04 0 0.078 0.078 0.079 0.076 0.082 2,249,328 176,557 0.0785 5.327 5.327 5.395 5.190 5.600 32,937 5.3605 -1.27%
2012-10-03 0 0.079 0.077 0.079 0.076 0.079 3,131,000 242,262 0.0774 5.395 5.259 5.395 5.190 5.395 45,847 5.2842 0.00%
2012-09-28 0 0.079 0.078 0.079 0.077 0.081 1,354,000 105,544 0.0779 5.395 5.327 5.395 5.259 5.532 19,826 5.3234 0.00%
2012-09-27 0 0.079 0.078 0.080 0.076 0.082 871,519 68,615 0.0787 5.395 5.327 5.463 5.190 5.600 12,762 5.3767 1.28%
2012-09-26 0 0.078 0.078 0.080 0.078 0.081 1,772,000 142,402 0.0804 5.327 5.327 5.463 5.327 5.532 25,947 5.4882 0.00%
2012-09-25 0 0.078 0.078 0.080 0.078 0.079 1,564,928 122,558 0.0783 5.327 5.327 5.463 5.327 5.395 22,915 5.3484 0.00%
2012-09-24 0 0.078 0.077 0.079 0.077 0.082 6,128,858 480,424 0.0784 5.327 5.259 5.395 5.259 5.600 89,744 5.3533 -1.27%
2012-09-21 0 0.079 0.079 0.080 0.079 0.082 2,964,000 238,602 0.0805 5.395 5.395 5.463 5.395 5.600 43,401 5.4976 -3.66%
2012-09-20 0 0.082 0.079 0.082 0.078 0.083 20,844,467 1,682,760 0.0807 5.600 5.395 5.600 5.327 5.668 305,223 5.5132 1.23%
2012-09-19 0 0.081 0.080 0.081 0.072 0.082 32,109,402 2,538,140 0.0790 5.532 5.463 5.532 4.917 5.600 470,173 5.3983 9.46%
2012-09-18 0 0.074 0.073 0.075 0.072 0.075 5,904,000 436,962 0.0740 5.054 4.985 5.122 4.917 5.122 86,451 5.0544 0.00%
2012-09-17 0 0.074 0.074 0.075 0.072 0.075 5,547,297 410,011 0.0739 5.054 5.054 5.122 4.917 5.122 81,228 5.0476 0.00%
2012-09-14 0 0.074 0.073 0.074 0.071 0.076 6,566,519 479,390 0.0730 5.054 4.985 5.054 4.849 5.190 96,153 4.9857 2.78%
2012-09-13 0 0.072 0.070 0.072 0.070 0.072 1,936,000 136,890 0.0707 4.917 4.780 4.917 4.780 4.917 28,349 4.8288 1.41%
2012-09-12 0 0.071 0.070 0.071 0.070 0.074 5,815,162 410,481 0.0706 4.849 4.780 4.849 4.780 5.054 85,151 4.8206 -1.39%
2012-09-11 0 0.072 0.070 0.072 0.070 0.072 1,062,000 74,758 0.0704 4.917 4.780 4.917 4.780 4.917 15,551 4.8074 0.00%
2012-09-10 0 0.072 0.072 0.073 0.071 0.077 5,508,723 397,721 0.0722 4.917 4.917 4.985 4.849 5.259 80,663 4.9306 0.00%
2012-09-07 0 0.072 0.071 0.072 0.069 0.073 6,251,260 449,237 0.0719 4.917 4.849 4.917 4.712 4.985 91,536 4.9077 2.86%
2012-09-06 0 0.070 0.070 0.072 0.069 0.073 2,439,854 173,923 0.0713 4.780 4.780 4.917 4.712 4.985 35,726 4.8682 -2.78%
2012-09-05 0 0.072 0.071 0.072 0.069 0.073 2,035,467 142,025 0.0698 4.917 4.849 4.917 4.712 4.985 29,805 4.7651 1.41%
2012-09-04 0 0.071 0.070 0.072 0.070 0.073 7,207,607 513,628 0.0713 4.849 4.780 4.917 4.780 4.985 105,540 4.8667 1.43%
2012-09-03 0 0.070 0.070 0.071 0.068 0.072 1,114,000 77,206 0.0693 4.780 4.780 4.849 4.644 4.917 16,312 4.7330 -2.78%
2012-08-31 0 0.072 0.072 0.073 0.071 0.073 1,560,298 112,031 0.0718 4.917 4.917 4.985 4.849 4.985 22,847 4.9035 -1.37%
2012-08-30 0 0.073 0.073 0.074 0.071 0.075 402,320 28,793 0.0716 4.985 4.985 5.054 4.849 5.122 5,891 4.8875 1.39%
2012-08-29 0 0.072 0.072 0.074 0.072 0.079 12,522,000 941,810 0.0752 4.917 4.917 5.054 4.917 5.395 183,358 5.1365 -4.00%
2012-08-28 0 0.075 0.073 0.075 0.071 0.075 1,982,000 145,554 0.0734 5.122 4.985 5.122 4.849 5.122 29,022 5.0153 1.35%
2012-08-27 0 0.074 0.072 0.074 0.071 0.074 2,982,894 215,645 0.0723 5.054 4.917 5.054 4.849 5.054 43,678 4.9371 -1.33%
2012-08-24 0 0.075 0.073 0.075 0.072 0.075 1,982,000 144,860 0.0731 5.122 4.985 5.122 4.917 5.122 29,022 4.9914 1.35%
2012-08-23 0 0.074 0.074 0.075 0.072 0.076 4,398,000 328,618 0.0747 5.054 5.054 5.122 4.917 5.190 64,399 5.1028 1.37%
2012-08-22 0 0.073 0.073 0.074 0.073 0.074 1,120,000 82,760 0.0739 4.985 4.985 5.054 4.985 5.054 16,400 5.0463 -2.67%
2012-08-21 0 0.075 0.075 0.076 0.074 0.075 1,148,000 85,496 0.0745 5.122 5.122 5.190 5.054 5.122 16,810 5.0860 0.00%
2012-08-20 0 0.075 0.075 0.076 0.073 0.078 499,194 36,835 0.0738 5.122 5.122 5.190 4.985 5.327 7,310 5.0392 0.00%
2012-08-17 0 0.075 0.075 0.076 0.074 0.077 1,450,596 109,244 0.0753 5.122 5.122 5.190 5.054 5.259 21,241 5.1431 1.35%
2012-08-16 0 0.074 0.074 0.075 0.073 0.078 4,484,800 337,390 0.0752 5.054 5.054 5.122 4.985 5.327 65,670 5.1376 1.37%
2012-08-15 0 0.073 0.073 0.075 0.072 0.080 12,953,206 975,240 0.0753 4.985 4.985 5.122 4.917 5.463 189,672 5.1417 1.39%
2012-08-14 0 0.072 0.072 0.073 0.072 0.078 2,341,745 170,168 0.0727 4.917 4.917 4.985 4.917 5.327 34,290 4.9626 -1.37%
2012-08-13 0 0.073 0.073 0.074 0.073 0.075 2,763,324 205,086 0.0742 4.985 4.985 5.054 4.985 5.122 40,463 5.0685 -3.95%
2012-08-10 0 0.076 0.075 0.076 0.075 0.080 2,584,081 199,705 0.0773 5.190 5.122 5.190 5.122 5.463 37,838 5.2778 -1.30%
2012-08-09 0 0.077 0.076 0.077 0.076 0.080 6,302,791 482,521 0.0766 5.259 5.190 5.259 5.190 5.463 92,291 5.2283 1.32%
2012-08-08 0 0.076 0.076 0.078 0.071 0.082 34,205,440 2,654,597 0.0776 5.190 5.190 5.327 4.849 5.600 500,865 5.3000 7.04%
2012-08-07 0 0.071 0.071 0.073 0.071 0.073 2,130,000 153,074 0.0719 4.849 4.849 4.985 4.849 4.985 31,189 4.9079 -1.39%
2012-08-06 0 0.072 0.072 0.073 0.072 0.075 2,369,204 172,811 0.0729 4.917 4.917 4.985 4.917 5.122 34,692 4.9813 0.00%
2012-08-03 0 0.072 0.071 0.072 0.071 0.075 3,560,000 258,074 0.0725 4.917 4.849 4.917 4.849 5.122 52,129 4.9507 1.41%
2012-08-02 0 0.071 0.071 0.072 0.070 0.074 636,000 45,352 0.0713 4.849 4.849 4.917 4.780 5.054 9,313 4.8698 0.00%
2012-08-01 0 0.071 0.071 0.072 0.070 0.074 3,240,000 230,202 0.0711 4.849 4.849 4.917 4.780 5.054 47,443 4.8522 -2.74%
2012-07-31 0 0.073 0.071 0.073 0.071 0.076 1,677,465 120,454 0.0718 4.985 4.849 4.985 4.849 5.190 24,563 4.9039 -1.35%
2012-07-30 0 0.074 0.072 0.074 0.070 0.078 4,186,241 303,624 0.0725 5.054 4.917 5.054 4.780 5.327 61,299 4.9532 2.78%
2012-07-27 0 0.072 0.071 0.072 0.068 0.080 12,581,798 921,089 0.0732 4.917 4.849 4.917 4.644 5.463 184,233 4.9996 5.88%
2012-07-26 0 0.068 0.068 0.071 0.068 0.074 1,360,015 94,310 0.0693 4.644 4.644 4.849 4.644 5.054 19,915 4.7357 0.00%
2012-07-25 0 0.068 0.068 0.072 0.068 0.078 2,767,944 195,270 0.0705 4.644 4.644 4.917 4.644 5.327 40,531 4.8178 -5.56%
2012-07-24 0 0.072 0.072 0.073 0.065 0.081 5,846,477 417,447 0.0714 4.917 4.917 4.985 4.439 5.532 85,609 4.8762 -4.00%
2012-07-23 0 0.075 0.075 0.077 0.073 0.083 1,808,000 138,368 0.0765 5.122 5.122 5.259 4.985 5.668 26,474 5.2265 -1.32%
2012-07-20 0 0.076 0.076 0.078 0.076 0.078 4,069,974 314,894 0.0774 5.190 5.190 5.327 5.190 5.327 59,596 5.2838 -1.30%
2012-07-19 0 0.077 0.076 0.077 0.075 0.080 1,452,805 110,137 0.0758 5.259 5.190 5.259 5.122 5.463 21,273 5.1773 4.05%
2012-07-18 0 0.074 0.074 0.075 0.073 0.078 2,855,113 213,199 0.0747 5.054 5.054 5.122 4.985 5.327 41,807 5.0996 -2.63%
2012-07-17 0 0.076 0.076 0.077 0.075 0.079 1,558,200 119,634 0.0768 5.190 5.190 5.259 5.122 5.395 22,816 5.2433 1.33%
2012-07-16 0 0.075 0.075 0.077 0.074 0.077 2,569,250 192,981 0.0751 5.122 5.122 5.259 5.054 5.259 37,621 5.1296 0.00%
2012-07-13 0 0.075 0.075 0.077 0.075 0.078 686,000 51,826 0.0755 5.122 5.122 5.259 5.122 5.327 10,045 5.1594 0.00%
2012-07-12 0 0.075 0.075 0.078 0.070 0.078 988,000 75,834 0.0768 5.122 5.122 5.327 4.780 5.327 14,467 5.2418 -3.85%
2012-07-11 0 0.078 0.078 0.079 0.078 0.079 274,001 21,522 0.0785 5.327 5.327 5.395 5.327 5.395 4,012 5.3642 0.00%
2012-07-10 0 0.078 0.078 0.079 0.078 0.080 1,713,339 134,955 0.0788 5.327 5.327 5.395 5.327 5.463 25,088 5.3792 -1.27%
2012-07-09 0 0.079 0.078 0.080 0.077 0.082 1,320,783 103,382 0.0783 5.395 5.327 5.463 5.259 5.600 19,340 5.3455 -1.25%
2012-07-06 0 0.080 0.079 0.080 0.078 0.080 3,497,741 277,014 0.0792 5.463 5.395 5.463 5.327 5.463 51,217 5.4086 1.27%
2012-07-05 0 0.079 0.079 0.080 0.077 0.081 10,988,163 870,202 0.0792 5.395 5.395 5.463 5.259 5.532 160,898 5.4084 -3.66%
2012-07-04 0 0.082 0.082 0.084 0.082 0.087 13,032,000 1,076,838 0.0826 5.600 5.600 5.737 5.600 5.941 190,826 5.6430 -3.53%
2012-07-03 0 0.085 0.083 0.085 0.085 0.089 4,856,047 417,917 0.0861 5.805 5.668 5.805 5.805 6.078 71,106 5.8773 -3.41%
2012-06-29 0 0.088 0.087 0.089 0.085 0.089 1,193,885 103,791 0.0869 6.010 5.941 6.078 5.805 6.078 17,482 5.9371 1.15%
2012-06-28 0 0.087 0.087 0.088 0.086 0.090 1,532,342 133,483 0.0871 5.941 5.941 6.010 5.873 6.146 22,438 5.9490 -1.14%
2012-06-27 0 0.088 0.086 0.088 0.086 0.091 1,535,149 133,226 0.0868 6.010 5.873 6.010 5.873 6.215 22,479 5.9267 1.15%
2012-06-26 0 0.087 0.086 0.088 0.086 0.093 1,942,200 168,957 0.0870 5.941 5.873 6.010 5.873 6.351 28,439 5.9410 -1.14%
2012-06-25 0 0.088 0.088 0.090 0.087 0.093 2,797,400 248,306 0.0888 6.010 6.010 6.146 5.941 6.351 40,962 6.0619 -2.22%
2012-06-22 0 0.090 0.090 0.092 0.090 0.092 1,720,000 155,014 0.0901 6.146 6.146 6.283 6.146 6.283 25,186 6.1548 -3.23%
2012-06-21 0 0.093 0.090 0.093 0.091 0.095 3,262,000 299,652 0.0919 6.351 6.146 6.351 6.215 6.488 47,765 6.2735 -2.11%
2012-06-20 0 0.095 0.095 0.096 0.093 0.097 238,088,060 22,382,589 0.0940 6.488 6.488 6.556 6.351 6.624 3,486,289 6.4202 0.00%
2012-06-19 0 0.095 0.093 0.095 0.093 0.097 3,763,808 356,466 0.0947 6.488 6.351 6.488 6.351 6.624 55,113 6.4679 -2.06%
2012-06-18 0 0.097 0.094 0.095 0.092 0.098 2,683,441 254,133 0.0947 6.624 6.420 6.488 6.283 6.693 39,293 6.4676 1.04%
2012-06-15 0 0.096 0.095 0.096 0.092 0.098 2,717,739 253,974 0.0935 6.556 6.488 6.556 6.283 6.693 39,795 6.3820 -1.03%
2012-06-14 0 0.097 0.096 0.097 0.087 0.098 7,975,041 744,572 0.0934 6.624 6.556 6.624 5.941 6.693 116,777 6.3760 3.19%
2012-06-13 0 0.094 0.093 0.094 0.091 0.098 12,831,168 1,206,765 0.0940 6.420 6.351 6.420 6.215 6.693 187,885 6.4229 -6.00%
2012-06-12 0 0.100 0.099 0.100 0.099 0.101 4,654,053 464,472 0.0998 6.829 6.761 6.829 6.761 6.898 68,149 6.8156 -0.99%
2012-06-11 0 0.101 0.100 0.101 0.100 0.104 7,119,451 715,158 0.1005 6.898 6.829 6.898 6.829 7.102 104,249 6.8601 4.12%
2012-06-08 0 0.097 0.097 0.099 0.094 0.100 15,666,478 1,525,040 0.0973 6.624 6.624 6.761 6.420 6.829 229,402 6.6479 -3.00%
2012-06-07 0 0.100 0.099 0.100 0.095 0.103 37,076,351 3,700,636 0.0998 6.829 6.761 6.829 6.488 7.034 542,904 6.8164 3.09%
2012-06-06 0 0.097 0.096 0.097 0.086 0.098 74,756,985 7,042,095 0.0942 6.624 6.556 6.624 5.873 6.693 1,094,656 6.4332 15.48%
2012-06-05 0 0.084 0.081 0.086 0.081 0.088 9,873,000 819,527 0.0830 5.737 5.532 5.873 5.532 6.010 144,569 5.6688 1.20%
2012-06-04 0 0.083 0.082 0.084 0.080 0.086 6,100,284 498,510 0.0817 5.668 5.600 5.737 5.463 5.873 89,326 5.5808 -4.60%
2012-06-01 0 0.087 0.087 0.088 0.085 0.088 5,264,000 456,498 0.0867 5.941 5.941 6.010 5.805 6.010 77,080 5.9224 0.00%
2012-05-31 0 0.087 0.087 0.088 0.081 0.087 7,558,311 635,431 0.0841 5.941 5.941 6.010 5.532 5.941 110,675 5.7414 0.00%
2012-05-30 0 0.087 0.087 0.088 0.081 0.089 20,442,000 1,751,714 0.0857 5.941 5.941 6.010 5.532 6.078 299,329 5.8521 7.41%
2012-05-29 0 0.081 0.081 0.082 0.080 0.082 4,624,502 370,601 0.0801 5.532 5.532 5.600 5.463 5.600 67,716 5.4729 -1.22%
2012-05-28 0 0.082 0.081 0.082 0.079 0.082 376,002 30,142 0.0802 5.600 5.532 5.600 5.395 5.600 5,506 5.4746 0.00%
2012-05-25 0 0.082 0.081 0.082 0.079 0.085 9,828,512 804,757 0.0819 5.600 5.532 5.600 5.395 5.805 143,917 5.5918 2.50%
2012-05-24 0 0.080 0.080 0.081 0.079 0.081 9,994,928 798,430 0.0799 5.463 5.463 5.532 5.395 5.532 146,354 5.4555 0.00%
2012-05-23 0 0.080 0.079 0.081 0.078 0.082 9,150,524 720,479 0.0787 5.463 5.395 5.532 5.327 5.600 133,990 5.3771 -2.44%
2012-05-22 0 0.082 0.080 0.082 0.078 0.084 19,625,000 1,581,454 0.0806 5.600 5.463 5.600 5.327 5.737 287,366 5.5033 5.13%
2012-05-21 0 0.078 0.078 0.079 0.074 0.080 8,432,770 651,564 0.0773 5.327 5.327 5.395 5.054 5.463 123,480 5.2767 4.00%
2012-05-18 0 0.075 0.074 0.075 0.071 0.075 11,390,495 830,978 0.0730 5.122 5.054 5.122 4.849 5.122 166,789 4.9822 1.35%
2012-05-17 0 0.074 0.074 0.075 0.070 0.075 21,280,626 1,567,374 0.0737 5.054 5.054 5.122 4.780 5.122 311,609 5.0299 6.09%
2012-05-16 0 0.070 0.069 0.070 0.069 0.078 19,466,353 1,394,033 0.0716 4.763 4.695 4.763 4.695 5.308 286,065 4.8731 -9.09%
2012-05-15 0 0.077 0.077 0.078 0.075 0.084 30,392,313 2,353,533 0.0774 5.240 5.240 5.308 5.104 5.716 446,625 5.2696 -8.33%
2012-05-14 0 0.084 0.083 0.085 0.083 0.086 7,701,605 647,649 0.0841 5.716 5.648 5.784 5.648 5.852 113,178 5.7224 1.20%
2012-05-11 0 0.083 0.083 0.084 0.083 0.087 6,406,400 538,954 0.0841 5.648 5.648 5.716 5.648 5.920 94,144 5.7248 -2.35%
2012-05-10 0 0.085 0.084 0.085 0.082 0.089 20,149,775 1,697,971 0.0843 5.784 5.716 5.784 5.580 6.056 296,108 5.7343 -4.49%
2012-05-09 0 0.089 0.089 0.090 0.089 0.093 15,270,600 1,375,456 0.0901 6.056 6.056 6.124 6.056 6.329 224,407 6.1293 -5.32%
2012-05-08 0 0.094 0.093 0.094 0.093 0.096 4,306,000 403,008 0.0936 6.397 6.329 6.397 6.329 6.533 63,278 6.3688 0.00%
2012-05-07 0 0.094 0.093 0.095 0.092 0.098 6,204,000 586,008 0.0945 6.397 6.329 6.465 6.260 6.669 91,170 6.4276 -5.05%
2012-05-04 0 0.099 0.098 0.099 0.098 0.101 5,160,000 509,672 0.0988 6.737 6.669 6.737 6.669 6.873 75,828 6.7214 -1.00%
2012-05-03 0 0.100 0.099 0.100 0.098 0.104 4,714,000 472,398 0.1002 6.805 6.737 6.805 6.669 7.077 69,274 6.8193 1.01%
2012-05-02 0 0.099 0.098 0.100 0.090 0.102 33,198,902 3,224,281 0.0971 6.737 6.669 6.805 6.124 6.941 487,869 6.6089 -5.71%
2012-04-30 0 0.105 0.104 0.105 0.102 0.105 9,125,631 940,234 0.1030 7.145 7.077 7.145 6.941 7.145 134,104 7.0112 0.00%
2012-04-27 0 0.105 0.104 0.106 0.104 0.109 7,943,866 840,151 0.1058 7.145 7.077 7.213 7.077 7.417 116,738 7.1969 -3.67%
2012-04-26 0 0.109 0.108 0.109 0.107 0.114 14,674,316 1,609,161 0.1097 7.417 7.349 7.417 7.281 7.758 215,644 7.4621 -0.91%
2012-04-25 0 0.110 0.109 0.110 0.103 0.111 14,178,000 1,526,110 0.1076 7.485 7.417 7.485 7.009 7.553 208,351 7.3247 4.76%
2012-04-24 0 0.105 0.103 0.105 0.102 0.108 3,484,075 361,759 0.1038 7.145 7.009 7.145 6.941 7.349 51,200 7.0657 0.00%
2012-04-23 0 0.105 0.104 0.105 0.105 0.108 5,476,339 578,810 0.1057 7.145 7.077 7.145 7.145 7.349 80,477 7.1923 -1.87%
2012-04-20 0 0.107 0.107 0.108 0.105 0.110 21,839,280 2,351,572 0.1077 7.281 7.281 7.349 7.145 7.485 320,936 7.3272 0.00%
2012-04-19 0 0.107 0.105 0.109 0.098 0.110 55,240,000 5,851,020 0.1059 7.281 7.145 7.417 6.669 7.485 811,771 7.2077 8.08%
2012-04-18 0 0.099 0.099 0.100 0.099 0.101 6,558,835 652,913 0.0995 6.737 6.737 6.805 6.737 6.873 96,384 6.7741 0.00%
2012-04-17 0 0.099 0.099 0.100 0.098 0.100 6,924,000 684,152 0.0988 6.737 6.737 6.805 6.669 6.805 101,751 6.7238 -1.00%
2012-04-16 0 0.100 0.100 0.101 0.099 0.101 4,246,202 424,099 0.0999 6.805 6.805 6.873 6.737 6.873 62,399 6.7965 -0.99%
2012-04-13 0 0.101 0.100 0.101 0.100 0.103 6,404,000 644,660 0.1007 6.873 6.805 6.873 6.805 7.009 94,109 6.8501 2.02%
2012-04-12 0 0.099 0.098 0.100 0.099 0.101 7,072,467 704,362 0.0996 6.737 6.669 6.805 6.737 6.873 103,932 6.7771 -1.00%
2012-04-11 0 0.100 0.099 0.100 0.098 0.100 4,028,390 398,751 0.0990 6.805 6.737 6.805 6.669 6.805 59,199 6.7358 -0.99%
2012-04-10 0 0.101 0.101 0.102 0.098 0.102 10,870,000 1,082,274 0.0996 6.873 6.873 6.941 6.669 6.941 159,738 6.7753 -1.94%
2012-04-05 0 0.103 0.102 0.103 0.097 0.105 16,381,000 1,664,926 0.1016 7.009 6.941 7.009 6.601 7.145 240,724 6.9163 3.00%
2012-04-03 0 0.100 0.099 0.100 0.098 0.100 14,943,264 1,480,548 0.0991 6.805 6.737 6.805 6.669 6.805 219,596 6.7421 1.01%
2012-04-02 0 0.099 0.099 0.100 0.097 0.108 45,047,010 4,488,085 0.0996 6.737 6.737 6.805 6.601 7.349 661,981 6.7798 -6.60%
2012-03-30 0 0.106 0.106 0.107 0.106 0.109 14,177,060 1,513,900 0.1068 7.213 7.213 7.281 7.213 7.417 208,337 7.2666 -1.85%
2012-03-29 0 0.108 0.108 0.109 0.104 0.111 30,715,114 3,300,851 0.1075 7.349 7.349 7.417 7.077 7.553 451,369 7.3130 -3.57%
2012-03-28 0 0.112 0.111 0.112 0.111 0.116 11,512,000 1,298,938 0.1128 7.621 7.553 7.621 7.553 7.894 169,173 7.6782 -3.45%
2012-03-27 0 0.116 0.115 0.116 0.111 0.117 24,069,129 2,761,679 0.1147 7.894 7.826 7.894 7.553 7.962 353,704 7.8079 3.57%
2012-03-26 0 0.112 0.112 0.113 0.111 0.114 8,952,305 1,000,362 0.1117 7.621 7.621 7.690 7.553 7.758 131,557 7.6040 0.00%
2012-03-23 0 0.112 0.112 0.113 0.110 0.113 16,283,900 1,815,741 0.1115 7.621 7.621 7.690 7.485 7.690 239,297 7.5878 -0.62%
2012-03-22 0 0.113 0.113 0.115 0.111 0.116 16,324,000 1,853,502 0.1135 7.669 7.669 7.805 7.533 7.873 240,525 7.7061 -0.88%
2012-03-21 0 0.114 0.114 0.115 0.113 0.118 29,271,764 3,350,074 0.1144 7.737 7.737 7.805 7.669 8.008 431,304 7.7673 -3.39%
2012-03-20 0 0.118 0.117 0.118 0.111 0.121 72,290,868 8,491,431 0.1175 8.008 7.941 8.008 7.533 8.212 1,065,167 7.9719 6.31%
2012-03-19 0 0.111 0.111 0.112 0.108 0.115 39,850,995 4,415,167 0.1108 7.533 7.533 7.601 7.330 7.805 587,183 7.5192 -1.77%
2012-03-16 0 0.113 0.113 0.114 0.110 0.124 135,349,073 15,547,594 0.1149 7.669 7.669 7.737 7.465 8.416 1,994,295 7.7960 -8.87%
2012-03-15 0 0.124 0.123 0.124 0.121 0.128 54,719,265 6,740,642 0.1232 8.416 8.348 8.416 8.212 8.687 806,259 8.3604 -3.88%
2012-03-14 0 0.129 0.128 0.129 0.128 0.135 31,804,263 4,133,153 0.1300 8.755 8.687 8.755 8.687 9.162 468,619 8.8199 -1.53%
2012-03-13 0 0.131 0.130 0.131 0.129 0.131 22,047,408 2,866,190 0.1300 8.891 8.823 8.891 8.755 8.891 324,857 8.8229 0.00%
2012-03-12 0 0.131 0.130 0.131 0.128 0.132 25,729,740 3,335,173 0.1296 8.891 8.823 8.891 8.687 8.959 379,114 8.7973 -0.76%
2012-03-09 0 0.132 0.131 0.132 0.131 0.134 24,862,000 3,281,970 0.1320 8.959 8.891 8.959 8.891 9.094 366,328 8.9591 0.76%
2012-03-08 0 0.131 0.131 0.132 0.128 0.135 77,978,000 10,241,590 0.1313 8.891 8.891 8.959 8.687 9.162 1,148,964 8.9138 0.77%
2012-03-07 0 0.130 0.129 0.130 0.126 0.137 124,251,048 16,212,381 0.1305 8.823 8.755 8.823 8.551 9.298 1,830,772 8.8555 -7.14%
2012-03-06 0 0.140 0.139 0.141 0.139 0.151 113,790,438 16,126,604 0.1417 9.502 9.434 9.569 9.434 10.25 1,676,640 9.6184 -7.28%
2012-03-05 0 0.151 0.150 0.151 0.148 0.155 131,521,120 19,959,193 0.1518 10.25 10.18 10.25 10.04 10.52 1,937,892 10.299 2.03%
2012-03-02 0 0.148 0.147 0.149 0.143 0.150 68,665,900 10,050,218 0.1464 10.04 9.977 10.11 9.705 10.18 1,011,755 9.9335 1.37%
2012-03-01 0 0.146 0.145 0.146 0.144 0.150 68,325,136 9,971,437 0.1459 9.909 9.841 9.909 9.773 10.18 1,006,734 9.9047 -2.67%
2012-02-29 0 0.150 0.149 0.150 0.146 0.153 78,770,451 11,852,023 0.1505 10.18 10.11 10.18 9.909 10.38 1,160,640 10.212 2.04%
2012-02-28 0 0.147 0.147 0.148 0.144 0.150 85,417,234 12,455,255 0.1458 9.977 9.977 10.04 9.773 10.18 1,258,577 9.8963 -2.65%
2012-02-27 0 0.151 0.149 0.150 0.147 0.162 184,885,475 28,160,010 0.1523 10.25 10.11 10.18 9.977 10.99 2,724,187 10.337 -4.43%
2012-02-24 0 0.158 0.157 0.158 0.147 0.159 301,593,299 46,131,330 0.1530 10.72 10.66 10.72 9.977 10.79 4,443,814 10.381 8.97%
2012-02-23 0 0.145 0.145 0.146 0.138 0.147 199,443,410 28,783,398 0.1443 9.841 9.841 9.909 9.366 9.977 2,938,691 9.7946 3.57%
2012-02-22 0 0.140 0.139 0.140 0.135 0.142 236,197,618 32,737,158 0.1386 9.502 9.434 9.502 9.162 9.637 3,480,244 9.4066 -0.71%
2012-02-21 0 0.141 0.140 0.141 0.138 0.145 440,349,647 62,234,045 0.1413 9.569 9.502 9.569 9.366 9.841 6,488,314 9.5917 6.02%
2012-02-20 0 0.133 0.133 0.134 0.125 0.135 253,399,121 33,385,830 0.1318 9.026 9.026 9.094 8.484 9.162 3,733,699 8.9418 7.26%
2012-02-17 0 0.124 0.123 0.124 0.114 0.125 151,342,942 18,177,402 0.1201 8.416 8.348 8.416 7.737 8.484 2,229,956 8.1515 6.90%
2012-02-16 0 0.116 0.115 0.116 0.113 0.118 36,195,858 4,179,732 0.1155 7.873 7.805 7.873 7.669 8.008 533,326 7.8371 -0.85%
2012-02-15 0 0.117 0.117 0.118 0.115 0.119 49,061,783 5,754,036 0.1173 7.941 7.941 8.008 7.805 8.076 722,899 7.9597 1.74%
2012-02-14 0 0.115 0.115 0.116 0.112 0.117 41,443,558 4,755,744 0.1148 7.805 7.805 7.873 7.601 7.941 610,648 7.7880 0.88%
2012-02-13 0 0.114 0.113 0.115 0.105 0.122 122,336,007 14,065,337 0.1150 7.737 7.669 7.805 7.126 8.280 1,802,555 7.8030 0.00%
2012-02-10 0 0.114 0.114 0.115 0.109 0.122 198,732,287 22,520,608 0.1133 7.737 7.737 7.805 7.398 8.280 2,928,213 7.6909 -7.32%
2012-02-09 0 0.123 0.122 0.123 0.120 0.133 285,064,875 35,675,699 0.1251 8.348 8.280 8.348 8.144 9.026 4,200,277 8.4937 -15.17%
2012-02-08 0 0.145 0.145 0.147 0.127 0.153 67,920,762 9,499,564 0.1399 9.841 9.841 9.977 8.619 10.38 1,000,776 9.4922 -13.17%
2012-02-07 0 0.167 0.154 0.168 0.153 0.167 2,160,998 335,154 0.1551 11.33 10.45 11.40 10.38 11.33 31,841 10.526 7.74%
2012-02-06 0 0.155 0.154 0.157 0.154 0.160 1,809,779 280,777 0.1551 10.52 10.45 10.66 10.45 10.86 26,666 10.529 -3.12%
2012-02-03 0 0.160 0.156 0.160 0.146 0.163 3,321,000 512,640 0.1544 10.86 10.59 10.86 9.909 11.06 48,933 10.476 -1.84%
2012-02-02 0 0.163 0.156 0.163 0.163 0.169 3,048,653 507,762 0.1666 11.06 10.59 11.06 11.06 11.47 44,920 11.304 -5.23%
2012-02-01 0 0.172 0.171 0.172 0.166 0.173 2,317,000 394,274 0.1702 11.67 11.61 11.67 11.27 11.74 34,140 11.549 0.00%
2012-01-31 0 0.172 0.172 0.174 0.165 0.180 13,122,078 2,211,006 0.1685 11.67 11.67 11.81 11.20 12.22 193,347 11.435 0.00%
2012-01-30 0 0.172 0.172 0.173 0.165 0.174 14,839,165 2,517,947 0.1697 11.67 11.67 11.74 11.20 11.81 218,647 11.516 1.78%
2012-01-27 0 0.169 0.169 0.170 0.166 0.174 15,016,450 2,525,113 0.1682 11.47 11.47 11.54 11.27 11.81 221,259 11.412 1.20%
2012-01-26 0 0.167 0.168 0.169 0.164 0.170 21,694,827 3,619,698 0.1668 11.33 11.40 11.47 11.13 11.54 319,662 11.324 0.60%
2012-01-20 0 0.166 0.165 0.166 0.161 0.169 37,878,939 6,232,585 0.1645 11.27 11.20 11.27 10.93 11.47 558,126 11.167 -0.60%
2012-01-19 0 0.167 0.165 0.168 0.148 0.170 27,578,844 4,494,037 0.1630 11.33 11.20 11.40 10.04 11.54 406,359 11.059 1.21%
2012-01-18 0 0.165 0.162 0.165 0.159 0.166 3,003,910 491,379 0.1636 11.20 10.99 11.20 10.79 11.27 44,261 11.102 3.77%
2012-01-17 0 0.159 0.159 0.162 0.154 0.165 6,670,000 1,070,242 0.1605 10.79 10.79 10.99 10.45 11.20 98,279 10.890 2.58%
2012-01-16 0 0.155 0.154 0.156 0.153 0.158 1,734,453 267,798 0.1544 10.52 10.45 10.59 10.38 10.72 25,556 10.479 1.97%
2012-01-13 0 0.152 0.152 0.154 0.152 0.158 1,374,000 211,562 0.1540 10.32 10.32 10.45 10.32 10.72 20,245 10.450 0.00%
2012-01-12 0 0.152 0.152 0.154 0.150 0.155 1,624,000 246,862 0.1520 10.32 10.32 10.45 10.18 10.52 23,929 10.317 0.00%
2012-01-11 0 0.152 0.152 0.154 0.145 0.160 2,912,038 439,413 0.1509 10.32 10.32 10.45 9.841 10.86 42,907 10.241 -3.18%
2012-01-10 0 0.157 0.156 0.158 0.153 0.208 23,963,310 4,175,209 0.1742 10.66 10.59 10.72 10.38 14.12 353,086 11.825 20.77%
2012-01-09 0 0.330 0.330 0.335 0.325 0.375 3,136,200 1,100,128 0.3508 8.823 8.823 8.957 8.689 10.03 117,303 9.3785 -8.33%
2012-01-06 0 0.360 0.360 0.365 0.350 0.360 1,055,604 378,899 0.3589 9.625 9.625 9.759 9.358 9.625 39,483 9.5966 0.00%
2012-01-05 0 0.360 0.355 0.360 0.355 0.370 641,918 232,327 0.3619 9.625 9.491 9.625 9.491 9.892 24,010 9.6764 -1.37%
2012-01-04 0 0.365 0.360 0.370 0.360 0.370 953,236 347,062 0.3641 9.759 9.625 9.892 9.625 9.892 35,654 9.7342 0.00%
2012-01-03 0 0.365 0.360 0.365 0.355 0.380 1,376,168 504,320 0.3665 9.759 9.625 9.759 9.491 10.16 51,473 9.7978 -1.35%
2011-12-30 0 0.370 0.370 0.375 0.360 0.375 1,347,000 493,290 0.3662 9.892 9.892 10.03 9.625 10.03 50,382 9.7911 5.71%
2011-12-29 0 0.350 0.350 0.360 0.340 0.360 388,000 134,180 0.3458 9.358 9.358 9.625 9.090 9.625 14,512 9.2459 -2.78%
2011-12-28 0 0.360 0.360 0.370 0.355 0.370 1,244,345 451,012 0.3624 9.625 9.625 9.892 9.491 9.892 46,542 9.6904 -1.37%
2011-12-23 0 0.365 0.360 0.365 0.360 0.365 411,822 148,972 0.3617 9.759 9.625 9.759 9.625 9.759 15,403 9.6714 1.39%
2011-12-22 0 0.360 0.355 0.360 0.325 0.375 2,995,823 1,059,542 0.3537 9.625 9.491 9.625 8.689 10.03 112,052 9.4558 0.00%
2011-12-21 0 0.360 0.325 0.360 0.305 0.360 4,293,812 1,420,892 0.3309 9.625 8.689 9.625 8.154 9.625 160,601 8.8474 16.13%
2011-12-20 0 0.310 0.310 0.315 0.310 0.315 230,200 71,458 0.3104 8.288 8.288 8.422 8.288 8.422 8,610 8.2993 0.00%
2011-12-19 0 0.310 0.305 0.315 0.305 0.315 889,989 274,177 0.3081 8.288 8.154 8.422 8.154 8.422 33,288 8.2365 -3.12%
2011-12-16 0 0.320 0.315 0.320 0.305 0.320 790,339 249,504 0.3157 8.555 8.422 8.555 8.154 8.555 29,561 8.4403 1.59%
2011-12-15 0 0.315 0.315 0.320 0.305 0.320 3,044,824 955,910 0.3139 8.422 8.422 8.555 8.154 8.555 113,885 8.3936 3.28%
2011-12-14 0 0.305 0.305 0.310 0.300 0.310 1,213,000 372,790 0.3073 8.154 8.154 8.288 8.021 8.288 45,370 8.2167 -1.61%
2011-12-13 0 0.310 0.300 0.310 0.300 0.310 1,052,577 323,094 0.3070 8.288 8.021 8.288 8.021 8.288 39,369 8.2067 0.00%
2011-12-12 0 0.310 0.305 0.320 0.310 0.330 207,924 66,294 0.3188 8.288 8.154 8.555 8.288 8.823 7,777 8.5244 0.00%
2011-12-09 0 0.310 0.310 0.320 0.305 0.330 1,115,830 351,550 0.3151 8.288 8.288 8.555 8.154 8.823 41,735 8.4233 -6.06%
2011-12-08 0 0.330 0.325 0.330 0.325 0.335 1,452,634 480,436 0.3307 8.823 8.689 8.823 8.689 8.957 54,333 8.8425 1.54%
2011-12-07 0 0.325 0.315 0.325 0.315 0.325 368,019 116,376 0.3162 8.689 8.422 8.689 8.422 8.689 13,765 8.4545 0.00%
2011-12-06 0 0.325 0.315 0.325 0.310 0.330 1,621,141 519,441 0.3204 8.689 8.422 8.689 8.288 8.823 60,635 8.5666 -1.52%
2011-12-05 0 0.330 0.325 0.330 0.295 0.340 4,321,313 1,396,153 0.3231 8.823 8.689 8.823 7.887 9.090 161,629 8.6380 11.86%
2011-12-02 0 0.295 0.295 0.300 0.295 0.300 568,000 168,620 0.2969 7.887 7.887 8.021 7.887 8.021 21,245 7.9370 -4.84%
2011-12-01 0 0.310 0.310 0.315 0.295 0.310 1,641,012 498,182 0.3036 8.288 8.288 8.422 7.887 8.288 61,379 8.1166 5.08%
2011-11-30 0 0.295 0.295 0.300 0.290 0.340 4,326,000 1,321,150 0.3054 7.887 7.887 8.021 7.753 9.090 161,805 8.1651 -11.94%
2011-11-29 0 0.335 0.330 0.340 0.320 0.355 1,186,000 394,185 0.3324 8.957 8.823 9.090 8.555 9.491 44,360 8.8861 1.52%
2011-11-28 0 0.330 0.330 0.340 0.320 0.345 906,432 298,691 0.3295 8.823 8.823 9.090 8.555 9.224 33,903 8.8101 -1.49%
2011-11-25 0 0.335 0.325 0.330 0.330 0.360 598,000 202,180 0.3381 8.957 8.689 8.823 8.823 9.625 22,367 9.0392 -2.90%
2011-11-24 0 0.345 0.340 0.370 0.340 0.350 266,000 91,560 0.3442 9.224 9.090 9.892 9.090 9.358 9,949 9.2028 -1.43%
2011-11-23 0 0.350 0.340 0.350 0.335 0.360 1,497,674 515,778 0.3444 9.358 9.090 9.358 8.957 9.625 56,017 9.2075 -1.41%
2011-11-22 0 0.355 0.350 0.355 0.345 0.370 1,839,049 649,980 0.3534 9.491 9.358 9.491 9.224 9.892 68,786 9.4493 -1.39%
2011-11-21 0 0.360 0.355 0.360 0.360 0.370 2,077,656 754,348 0.3631 9.625 9.491 9.625 9.625 9.892 77,710 9.7072 -5.26%
2011-11-18 0 0.380 0.380 0.390 0.375 0.390 4,105,772 1,574,715 0.3835 10.16 10.16 10.43 10.03 10.43 153,568 10.254 -3.80%
2011-11-17 0 0.395 0.390 0.395 0.390 0.400 1,012,400 397,478 0.3926 10.56 10.43 10.56 10.43 10.69 37,867 10.497 0.00%
2011-11-16 0 0.395 0.390 0.400 0.390 0.415 2,737,000 1,086,910 0.3971 10.56 10.43 10.69 10.43 11.10 102,372 10.617 -2.47%
2011-11-15 0 0.405 0.400 0.405 0.395 0.410 1,006,613 404,206 0.4016 10.83 10.69 10.83 10.56 10.96 37,650 10.736 0.00%
2011-11-14 0 0.405 0.400 0.410 0.395 0.425 4,504,582 1,848,536 0.4104 10.83 10.69 10.96 10.56 11.36 168,484 10.972 1.25%
2011-11-11 0 0.400 0.395 0.400 0.400 0.415 1,223,600 493,451 0.4033 10.69 10.56 10.69 10.69 11.10 45,766 10.782 0.00%
2011-11-10 0 0.400 0.395 0.410 0.395 0.410 2,265,800 908,794 0.4011 10.69 10.56 10.96 10.56 10.96 84,747 10.724 -3.61%
2011-11-09 0 0.415 0.420 0.425 0.415 0.430 2,330,982 976,945 0.4191 11.10 11.23 11.36 11.10 11.50 87,185 11.205 -1.19%
2011-11-08 0 0.420 0.420 0.425 0.415 0.430 1,438,400 607,220 0.4221 11.23 11.23 11.36 11.10 11.50 53,800 11.287 1.20%
2011-11-07 0 0.415 0.415 0.420 0.415 0.425 1,641,855 689,868 0.4202 11.10 11.10 11.23 11.10 11.36 61,410 11.234 -2.35%
2011-11-04 0 0.425 0.420 0.425 0.420 0.445 3,241,266 1,401,280 0.4323 11.36 11.23 11.36 11.23 11.90 121,233 11.559 1.19%
2011-11-03 0 0.420 0.420 0.425 0.420 0.465 7,978,133 3,488,975 0.4373 11.23 11.23 11.36 11.23 12.43 298,405 11.692 -5.62%
2011-11-02 0 0.445 0.445 0.450 0.395 0.475 11,575,143 5,010,743 0.4329 11.90 11.90 12.03 10.56 12.70 432,943 11.574 4.71%
2011-11-01 0 0.425 0.425 0.430 0.415 0.440 4,008,931 1,698,909 0.4238 11.36 11.36 11.50 11.10 11.76 149,945 11.330 -2.30%
2011-10-31 0 0.435 0.435 0.440 0.400 0.475 14,253,862 6,066,614 0.4256 11.63 11.63 11.76 10.69 12.70 533,135 11.379 -11.22%
2011-10-28 0 0.490 0.490 0.495 0.490 0.580 14,775,848 7,691,702 0.5206 13.10 13.10 13.23 13.10 15.51 552,659 13.918 -12.50%
2011-10-27 0 0.560 0.560 0.570 0.510 0.660 25,186,703 14,240,202 0.5654 14.97 14.97 15.24 13.64 17.65 942,055 15.116 -8.20%
2011-10-26 0 0.610 0.610 0.620 0.380 0.650 62,444,391 32,917,012 0.5271 16.31 16.31 16.58 10.16 17.38 2,335,599 14.094 58.44%
2011-10-25 0 0.385 0.380 0.385 0.380 0.395 3,212,000 1,244,820 0.3876 10.29 10.16 10.29 10.16 10.56 120,138 10.362 -2.53%
2011-10-24 0 0.395 0.390 0.395 0.365 0.435 11,980,765 4,671,003 0.3899 10.56 10.43 10.56 9.759 11.63 448,115 10.424 -3.66%
2011-10-21 0 0.410 0.420 0.425 0.410 0.450 3,536,000 1,511,200 0.4274 10.96 11.23 11.36 10.96 12.03 132,256 11.426 -7.87%
2011-10-20 0 0.445 0.435 0.445 0.435 0.470 2,376,810 1,065,058 0.4481 11.90 11.63 11.90 11.63 12.57 88,899 11.980 -7.29%
2011-10-19 0 0.480 0.470 0.480 0.460 0.490 4,614,305 2,189,567 0.4745 12.83 12.57 12.83 12.30 13.10 172,588 12.687 -5.88%
2011-10-18 1 0.510 0.510 0.520 0.450 0.520 10,247,061 5,019,946 0.4899 13.64 13.64 13.90 12.03 13.90 383,269 13.098 9.68%
2011-10-17 0 0.465 0.465 0.475 0.460 0.520 12,156,942 5,823,000 0.4790 12.43 12.43 12.70 12.30 13.90 454,704 12.806 -19.83%
2011-10-14 0 0.580 0.570 0.590 0.520 0.580 4,933,032 2,744,885 0.5564 15.51 15.24 15.77 13.90 15.51 184,509 14.877 7.41%
2011-10-13 0 0.540 0.530 0.540 0.490 0.560 7,297,522 3,885,550 0.5324 14.44 14.17 14.44 13.10 14.97 272,948 14.235 10.20%
2011-10-12 0 0.490 0.480 0.490 0.460 0.490 641,149 304,580 0.4751 13.10 12.83 13.10 12.30 13.10 23,981 12.701 4.26%
2011-10-11 0 0.470 0.470 0.480 0.470 0.485 710,045 341,942 0.4816 12.57 12.57 12.83 12.57 12.97 26,558 12.875 0.00%
2011-10-10 0 0.470 0.455 0.470 0.440 0.470 132,299 60,977 0.4609 12.57 12.16 12.57 11.76 12.57 4,948 12.323 3.30%
2011-10-07 0 0.455 0.455 0.460 0.450 0.470 535,962 246,811 0.4605 12.16 12.16 12.30 12.03 12.57 20,047 12.312 1.11%
2011-10-06 0 0.450 0.440 0.450 0.410 0.455 564,386 250,567 0.4440 12.03 11.76 12.03 10.96 12.16 21,110 11.870 4.65%
2011-10-04 0 0.430 0.415 0.430 0.410 0.440 81,427 34,186 0.4198 11.50 11.10 11.50 10.96 11.76 3,046 11.225 -1.15%
2011-10-03 0 0.435 0.415 0.440 0.410 0.435 361,014 152,145 0.4214 11.63 11.10 11.76 10.96 11.63 13,503 11.268 -3.33%
2011-09-30 0 0.450 0.445 0.450 0.430 0.450 642,000 283,350 0.4414 12.03 11.90 12.03 11.50 12.03 24,013 11.800 -2.17%
2011-09-28 0 0.460 0.445 0.460 0.440 0.460 661,000 301,240 0.4557 12.30 11.90 12.30 11.76 12.30 24,723 12.184 1.10%
2011-09-27 0 0.455 0.445 0.455 0.430 0.465 1,367,000 603,970 0.4418 12.16 11.90 12.16 11.50 12.43 51,130 11.813 0.00%
2011-09-26 0 0.455 0.450 0.455 0.415 0.520 3,583,112 1,637,974 0.4571 12.16 12.03 12.16 11.10 13.90 134,019 12.222 -14.15%
2011-09-23 0 0.530 0.530 0.540 0.500 0.540 1,079,554 560,405 0.5191 14.17 14.17 14.44 13.37 14.44 40,378 13.879 -5.36%
2011-09-22 0 0.560 0.540 0.560 0.520 0.560 1,201,557 650,206 0.5411 14.97 14.44 14.97 13.90 14.97 44,942 14.468 -6.67%
2011-09-21 0 0.600 0.590 0.600 0.590 0.600 176,224 105,613 0.5993 16.04 15.77 16.04 15.77 16.04 6,591 16.023 -1.64%
2011-09-20 0 0.610 0.600 0.610 0.570 0.610 760,977 457,195 0.6008 16.31 16.04 16.31 15.24 16.31 28,463 16.063 -6.15%
2011-09-19 0 0.650 0.630 0.650 0.600 0.660 892,260 557,716 0.6251 17.38 16.84 17.38 16.04 17.65 33,373 16.712 -2.99%
2011-09-16 0 0.670 0.660 0.680 0.670 0.720 714,000 488,080 0.6836 17.91 17.65 18.18 17.91 19.25 26,706 18.276 -4.29%
2011-09-15 0 0.700 0.690 0.700 0.670 0.730 880,000 606,840 0.6896 18.72 18.45 18.72 17.91 19.52 32,915 18.437 -2.78%
2011-09-14 0 0.720 0.710 0.730 0.710 0.780 236,657 171,525 0.7248 19.25 18.98 19.52 18.98 20.85 8,852 19.378 -7.69%
2011-09-12 0 0.780 0.760 0.780 0.740 0.780 204,000 156,440 0.7669 20.85 20.32 20.85 19.78 20.85 7,630 20.503 -1.27%
2011-09-09 0 0.790 0.780 0.790 0.760 0.790 600,800 463,604 0.7716 21.12 20.85 21.12 20.32 21.12 22,472 20.631 5.33%
2011-09-08 0 0.750 0.750 0.760 0.740 0.770 687,355 517,995 0.7536 20.05 20.05 20.32 19.78 20.59 25,709 20.148 -1.32%
2011-09-07 0 0.760 0.760 0.770 0.760 0.810 663,143 511,712 0.7716 20.32 20.32 20.59 20.32 21.66 24,803 20.631 -6.17%
2011-09-06 0 0.810 0.800 0.810 0.780 0.820 304,000 243,800 0.8020 21.66 21.39 21.66 20.85 21.92 11,370 21.442 -2.41%
2011-09-05 0 0.830 0.810 0.830 0.800 0.830 272,400 220,920 0.8110 22.19 21.66 22.19 21.39 22.19 10,189 21.683 1.22%
2011-09-02 0 0.820 0.820 0.830 0.820 0.840 352,000 292,480 0.8309 21.92 21.92 22.19 21.92 22.46 13,166 22.215 -3.53%
2011-09-01 0 0.850 0.840 0.850 0.830 0.850 652,751 549,408 0.8417 22.73 22.46 22.73 22.19 22.73 24,415 22.503 1.19%
2011-08-31 0 0.840 0.820 0.840 0.780 0.840 825,000 662,450 0.8030 22.46 21.92 22.46 20.85 22.46 30,857 21.468 5.00%
2011-08-30 0 0.800 0.800 0.810 0.770 0.820 564,883 449,391 0.7955 21.39 21.39 21.66 20.59 21.92 21,128 21.270 1.27%
2011-08-29 0 0.790 0.780 0.790 0.770 0.940 3,916,402 3,313,329 0.8460 21.12 20.85 21.12 20.59 25.13 146,485 22.619 -14.13%
2011-08-26 0 0.920 0.910 0.920 0.900 0.960 946,283 875,495 0.9252 24.60 24.33 24.60 24.06 25.67 35,394 24.736 -5.15%
2011-08-25 0 0.970 0.970 0.980 0.960 0.980 238,371 231,885 0.9728 25.93 25.93 26.20 25.67 26.20 8,916 26.008 1.04%
2011-08-24 0 0.960 0.960 0.970 0.910 1.010 614,154 583,164 0.9495 25.67 25.67 25.93 24.33 27.00 22,971 25.387 -4.00%
2011-08-23 0 1.000 1.000 1.010 0.960 1.010 350,629 346,253 0.9875 26.74 26.74 27.00 25.67 27.00 13,115 26.402 -0.99%
2011-08-22 0 1.010 1.000 1.010 0.960 1.010 702,828 689,517 0.9811 27.00 26.74 27.00 25.67 27.00 26,288 26.230 0.00%
2011-08-19 0 1.010 1.000 1.020 0.970 1.010 579,159 576,578 0.9955 27.00 26.74 27.27 25.93 27.00 21,662 26.617 -1.94%
2011-08-18 0 1.030 1.010 1.030 1.000 1.030 216,000 218,360 1.0109 27.54 27.00 27.54 26.74 27.54 8,079 27.028 0.98%
2011-08-17 0 1.020 1.010 1.020 1.000 1.030 247,682 251,499 1.0154 27.27 27.00 27.27 26.74 27.54 9,264 27.148 0.00%
2011-08-16 0 1.020 1.000 1.030 1.000 1.020 292,000 293,840 1.0063 27.27 26.74 27.54 26.74 27.27 10,922 26.904 0.99%
2011-08-15 0 1.010 1.000 1.010 0.970 1.010 493,780 491,731 0.9959 27.00 26.74 27.00 25.93 27.00 18,469 26.625 0.00%
2011-08-12 0 1.010 1.000 1.010 0.950 1.030 310,600 307,288 0.9893 27.00 26.74 27.00 25.40 27.54 11,617 26.451 0.00%
2011-08-11 0 1.010 1.000 1.020 0.930 1.010 416,828 411,125 0.9863 27.00 26.74 27.27 24.86 27.00 15,591 26.370 -0.98%
2011-08-10 0 1.020 1.000 1.030 0.970 1.030 529,410 531,170 1.0033 27.27 26.74 27.54 25.93 27.54 19,801 26.825 0.00%
2011-08-09 0 1.020 1.010 1.030 0.950 1.060 928,511 911,129 0.9813 27.27 27.00 27.54 25.40 28.34 34,729 26.235 -3.77%
2011-08-08 0 1.060 1.060 1.070 0.940 1.070 1,242,497 1,251,680 1.0074 28.34 28.34 28.61 25.13 28.61 46,473 26.934 -2.75%
2011-08-05 0 1.090 1.100 1.110 1.050 1.120 1,855,200 2,025,537 1.0918 29.14 29.41 29.68 28.07 29.94 69,390 29.191 -6.84%
2011-08-04 0 1.170 1.170 1.180 1.150 1.200 118,400 139,272 1.1763 31.28 31.28 31.55 30.75 32.08 4,428 31.449 -0.85%
2011-08-03 0 1.180 1.180 1.190 1.150 1.180 326,549 379,817 1.1631 31.55 31.55 31.82 30.75 31.55 12,214 31.097 0.00%
2011-08-02 0 1.180 1.180 1.190 1.170 1.180 107,833 126,575 1.1738 31.55 31.55 31.82 31.28 31.55 4,033 31.383 0.00%
2011-08-01 0 1.180 1.180 1.200 1.180 1.180 26,000 30,680 1.1800 31.55 31.55 32.08 31.55 31.55 972 31.548 0.00%
2011-07-29 0 1.180 1.180 1.200 1.170 1.180 122,354 144,143 1.1781 31.55 31.55 32.08 31.28 31.55 4,576 31.497 -0.84%
2011-07-28 0 1.190 1.180 1.200 1.170 1.190 225,048 265,240 1.1786 31.82 31.55 32.08 31.28 31.82 8,417 31.511 0.00%
2011-07-27 0 1.190 1.190 1.200 1.180 1.190 213,218 252,368 1.1836 31.82 31.82 32.08 31.55 31.82 7,975 31.645 -0.83%
2011-07-26 0 1.200 1.190 1.200 1.180 1.200 151,415 179,887 1.1880 32.08 31.82 32.08 31.55 32.08 5,663 31.763 1.69%
2011-07-25 0 1.180 1.180 1.190 1.180 1.190 54,687 65,003 1.1886 31.55 31.55 31.82 31.55 31.82 2,045 31.779 -1.67%
2011-07-22 0 1.200 1.190 1.200 1.180 1.200 336,844 402,047 1.1936 32.08 31.82 32.08 31.55 32.08 12,599 31.911 0.84%
2011-07-21 0 1.190 1.190 1.200 1.190 1.200 89,663 107,293 1.1966 31.82 31.82 32.08 31.82 32.08 3,354 31.993 -1.65%
2011-07-20 0 1.210 1.210 1.220 1.190 1.210 164,758 198,233 1.2032 32.35 32.35 32.62 31.82 32.35 6,162 32.168 0.83%
2011-07-19 0 1.200 1.190 1.200 1.160 1.200 204,000 240,420 1.1785 32.08 31.82 32.08 31.01 32.08 7,630 31.509 1.69%
2011-07-18 0 1.180 1.170 1.190 1.160 1.180 178,099 208,913 1.1730 31.55 31.28 31.82 31.01 31.55 6,661 31.362 -0.84%
2011-07-15 0 1.190 1.180 1.190 1.160 1.210 255,000 301,800 1.1835 31.82 31.55 31.82 31.01 32.35 9,538 31.643 -1.65%
2011-07-14 0 1.210 1.200 1.210 1.190 1.210 331,000 396,720 1.1985 32.35 32.08 32.35 31.82 32.35 12,380 32.044 -0.82%
2011-07-13 0 1.220 1.210 1.220 1.190 1.260 661,087 807,950 1.2222 32.62 32.35 32.62 31.82 33.69 24,727 32.675 2.52%
2011-07-12 0 1.190 1.190 1.210 1.180 1.240 834,000 1,013,300 1.2150 31.82 31.82 32.35 31.55 33.15 31,194 32.484 -4.03%
2011-07-11 0 1.240 1.240 1.260 1.240 1.250 127,627 158,996 1.2458 33.15 33.15 33.69 33.15 33.42 4,774 33.307 -1.59%
2011-07-08 0 1.260 1.250 1.260 1.230 1.260 511,993 634,301 1.2389 33.69 33.42 33.69 32.89 33.69 19,150 33.123 0.80%
2011-07-07 0 1.250 1.240 1.270 1.230 1.250 211,961 263,093 1.2412 33.42 33.15 33.95 32.89 33.42 7,928 33.186 0.00%
2011-07-06 0 1.250 1.250 1.260 1.240 1.250 212,909 264,734 1.2434 33.42 33.42 33.69 33.15 33.42 7,963 33.244 -0.79%
2011-07-05 0 1.260 1.260 1.280 1.250 1.260 257,800 324,708 1.2595 33.69 33.69 34.22 33.42 33.69 9,642 33.675 0.00%
2011-07-04 0 1.260 1.250 1.270 1.250 1.280 316,114 397,917 1.2588 33.69 33.42 33.95 33.42 34.22 11,824 33.655 0.00%
2011-06-30 0 1.260 1.250 1.270 1.250 1.270 202,000 253,980 1.2573 33.69 33.42 33.95 33.42 33.95 7,555 33.616 0.80%
2011-06-29 0 1.250 1.250 1.260 1.240 1.250 146,101 181,282 1.2408 33.42 33.42 33.69 33.15 33.42 5,465 33.174 0.81%
2011-06-28 0 1.240 1.240 1.270 1.240 1.240 37,608 46,581 1.2386 33.15 33.15 33.95 33.15 33.15 1,407 33.115 -1.59%
2011-06-27 0 1.260 1.250 1.260 1.260 1.260 90,000 113,400 1.2600 33.69 33.42 33.69 33.69 33.69 3,366 33.687 0.00%
2011-06-24 0 1.260 1.240 1.270 1.220 1.280 323,000 398,220 1.2329 33.69 33.15 33.95 32.62 34.22 12,081 32.962 1.61%
2011-06-23 0 1.240 1.240 1.250 1.230 1.240 76,616 94,635 1.2352 33.15 33.15 33.42 32.89 33.15 2,866 33.024 0.00%
2011-06-22 0 1.240 1.240 1.260 1.240 1.260 132,000 165,080 1.2506 33.15 33.15 33.69 33.15 33.69 4,937 33.436 0.00%
2011-06-21 0 1.240 1.240 1.250 1.180 1.240 309,043 374,537 1.2119 33.15 33.15 33.42 31.55 33.15 11,559 32.402 1.64%
2011-06-20 0 1.220 1.210 1.220 1.200 1.230 292,600 354,176 1.2104 32.62 32.35 32.62 32.08 32.89 10,944 32.362 0.00%
2011-06-17 0 1.220 1.210 1.220 1.210 1.220 328,600 399,328 1.2152 32.62 32.35 32.62 32.35 32.62 12,291 32.491 0.00%
2011-06-16 0 1.220 1.220 1.230 1.210 1.230 932,428 1,136,170 1.2185 32.62 32.62 32.89 32.35 32.89 34,875 32.578 -1.39%
2011-06-15 0 1.250 1.250 1.260 1.240 1.260 201,862 252,054 1.2486 33.08 33.08 33.34 32.81 33.34 7,628 33.042 -0.79%
2011-06-14 0 1.260 1.250 1.260 1.230 1.260 230,000 286,760 1.2468 33.34 33.08 33.34 32.55 33.34 8,692 32.993 0.00%
2011-06-13 0 1.260 1.250 1.260 1.230 1.260 279,508 347,562 1.2435 33.34 33.08 33.34 32.55 33.34 10,563 32.905 0.00%
2011-06-10 0 1.260 1.260 1.280 1.230 1.270 570,562 705,474 1.2365 33.34 33.34 33.87 32.55 33.61 21,561 32.719 0.00%
2011-06-09 0 1.260 1.250 1.260 1.230 1.270 993,952 1,239,961 1.2475 33.34 33.08 33.34 32.55 33.61 37,561 33.012 -0.79%
2011-06-08 0 1.270 1.270 1.280 1.270 1.280 248,000 315,440 1.2719 33.61 33.61 33.87 33.61 33.87 9,372 33.658 -0.78%
2011-06-07 0 1.280 1.280 1.290 1.280 1.300 679,843 875,043 1.2871 33.87 33.87 34.14 33.87 34.40 25,691 34.060 -3.03%
2011-06-03 0 1.320 1.310 1.320 1.310 1.320 230,000 302,120 1.3136 34.93 34.67 34.93 34.67 34.93 8,692 34.760 -0.75%
2011-06-02 0 1.330 1.330 1.340 1.310 1.350 302,000 401,680 1.3301 35.19 35.19 35.46 34.67 35.72 11,413 35.196 -0.75%
2011-06-01 0 1.340 1.340 1.350 1.330 1.360 134,000 180,340 1.3458 35.46 35.46 35.72 35.19 35.99 5,064 35.613 -0.74%
2011-05-31 0 1.350 1.330 1.350 1.310 1.350 403,356 535,902 1.3286 35.72 35.19 35.72 34.67 35.72 15,243 35.158 0.75%
2011-05-30 0 1.340 1.340 1.350 1.340 1.390 334,355 455,943 1.3636 35.46 35.46 35.72 35.46 36.78 12,635 36.085 -1.47%
2011-05-27 0 1.360 1.360 1.370 1.250 1.370 5,032,376 6,741,872 1.3397 35.99 35.99 36.25 33.08 36.25 190,173 35.451 7.94%
2011-05-26 0 1.260 1.260 1.270 1.250 1.270 411,258 518,687 1.2612 33.34 33.34 33.61 33.08 33.61 15,541 33.375 0.80%
2011-05-25 0 1.250 1.250 1.260 1.240 1.280 890,617 1,118,368 1.2557 33.08 33.08 33.34 32.81 33.87 33,656 33.229 -3.10%
2011-05-24 0 1.290 1.270 1.290 1.200 1.310 2,461,421 3,098,109 1.2587 34.14 33.61 34.14 31.75 34.67 93,017 33.307 0.00%
2011-05-23 0 1.290 1.280 1.290 1.280 1.300 664,066 859,001 1.2935 34.14 33.87 34.14 33.87 34.40 25,095 34.230 -2.27%
2011-05-20 0 1.320 1.320 1.330 1.310 1.330 654,000 865,940 1.3241 34.93 34.93 35.19 34.67 35.19 24,715 35.038 -0.75%
2011-05-19 0 1.330 1.320 1.330 1.290 1.330 338,631 445,938 1.3169 35.19 34.93 35.19 34.14 35.19 12,797 34.848 0.76%
2011-05-18 0 1.320 1.310 1.330 1.300 1.320 292,198 383,607 1.3128 34.93 34.67 35.19 34.40 34.93 11,042 34.740 2.33%
2011-05-17 0 1.290 1.290 1.300 1.260 1.300 576,581 738,473 1.2808 34.14 34.14 34.40 33.34 34.40 21,789 33.892 0.00%
2011-05-16 0 1.290 1.290 1.300 1.280 1.300 456,000 587,580 1.2886 34.14 34.14 34.40 33.87 34.40 17,232 34.098 -0.77%
2011-05-13 0 1.300 1.300 1.320 1.290 1.320 370,000 479,380 1.2956 34.40 34.40 34.93 34.14 34.93 13,982 34.285 0.78%
2011-05-12 0 1.290 1.290 1.310 1.280 1.320 508,290 659,311 1.2971 34.14 34.14 34.67 33.87 34.93 19,208 34.324 -2.27%
2011-05-11 0 1.320 1.300 1.320 1.300 1.340 2,406,156 3,170,695 1.3177 34.93 34.40 34.93 34.40 35.46 90,928 34.870 -1.49%
2011-05-09 0 1.340 1.340 1.350 1.330 1.350 240,056 323,118 1.3460 35.46 35.46 35.72 35.19 35.72 9,072 35.618 0.75%
2011-05-06 0 1.330 1.330 1.340 1.330 1.350 347,056 464,372 1.3380 35.19 35.19 35.46 35.19 35.72 13,115 35.407 -1.48%
2011-05-05 0 1.350 1.330 1.350 1.330 1.360 976,000 1,312,260 1.3445 35.72 35.19 35.72 35.19 35.99 36,883 35.579 -0.74%
2011-05-04 0 1.360 1.350 1.360 1.350 1.380 974,597 1,327,046 1.3616 35.99 35.72 35.99 35.72 36.52 36,830 36.032 -2.86%
2011-05-03 0 1.400 1.390 1.410 1.350 1.470 3,020,382 4,261,126 1.4108 37.05 36.78 37.31 35.72 38.90 114,140 37.333 -0.71%
2011-04-29 0 1.410 1.390 1.410 1.320 1.490 91,452,277 124,088,288 1.3569 37.31 36.78 37.31 34.93 39.43 3,455,965 35.906 4.44%
2011-04-28 0 1.350 1.340 1.350 1.310 1.390 2,182,131 2,908,264 1.3328 35.72 35.46 35.72 34.67 36.78 82,462 35.268 -0.74%
2011-04-27 0 1.360 1.350 1.360 1.360 1.400 1,646,278 2,271,546 1.3798 35.99 35.72 35.99 35.99 37.05 62,213 36.513 0.74%
2011-04-26 0 1.350 1.340 1.350 1.330 1.360 433,010 581,713 1.3434 35.72 35.46 35.72 35.19 35.99 16,363 35.550 -0.74%
2011-04-21 0 1.360 1.350 1.360 1.340 1.380 715,181 971,863 1.3589 35.99 35.72 35.99 35.46 36.52 27,027 35.960 0.00%
2011-04-20 0 1.360 1.350 1.360 1.300 1.360 1,069,115 1,435,121 1.3423 35.99 35.72 35.99 34.40 35.99 40,402 35.521 3.82%
2011-04-19 0 1.310 1.300 1.310 1.290 1.310 858,450 1,113,629 1.2973 34.67 34.40 34.67 34.14 34.67 32,441 34.328 0.00%
2011-04-18 0 1.310 1.300 1.320 1.300 1.320 156,338 204,825 1.3101 34.67 34.40 34.93 34.40 34.93 5,908 34.669 -0.76%
2011-04-15 0 1.320 1.310 1.320 1.280 1.330 621,495 815,598 1.3123 34.93 34.67 34.93 33.87 35.19 23,486 34.727 0.76%
2011-04-14 0 1.310 1.310 1.320 1.310 1.310 67,000 87,740 1.3096 34.67 34.67 34.93 34.67 34.67 2,532 34.654 -1.50%
2011-04-13 0 1.330 1.310 1.330 1.310 1.330 301,514 396,217 1.3141 35.19 34.67 35.19 34.67 35.19 11,394 34.774 1.53%
2011-04-12 0 1.310 1.310 1.320 1.290 1.320 583,400 756,700 1.2971 34.67 34.67 34.93 34.14 34.93 22,047 34.323 0.77%
2011-04-11 0 1.300 1.290 1.300 1.280 1.300 313,154 405,324 1.2943 34.40 34.14 34.40 33.87 34.40 11,834 34.251 0.00%
2011-04-08 0 1.300 1.300 1.310 1.300 1.310 344,000 447,820 1.3018 34.40 34.40 34.67 34.40 34.67 13,000 34.448 -1.52%
2011-04-07 0 1.320 1.310 1.320 1.300 1.330 233,923 305,917 1.3078 34.93 34.67 34.93 34.40 35.19 8,840 34.606 0.00%
2011-04-06 0 1.320 1.320 1.330 1.290 1.320 940,046 1,228,518 1.3069 34.93 34.93 35.19 34.14 34.93 35,524 34.583 1.54%
2011-04-04 0 1.300 1.290 1.300 1.290 1.310 1,076,427 1,400,513 1.3011 34.40 34.14 34.40 34.14 34.67 40,678 34.429 1.56%
2011-04-01 0 1.280 1.270 1.280 1.270 1.280 390,865 498,899 1.2764 33.87 33.61 33.87 33.61 33.87 14,771 33.776 0.00%
2011-03-31 0 1.280 1.270 1.280 1.280 1.290 273,693 350,976 1.2824 33.87 33.61 33.87 33.87 34.14 10,343 33.934 0.00%
2011-03-30 0 1.280 1.280 1.290 1.260 1.290 588,236 751,711 1.2779 33.87 33.87 34.14 33.34 34.14 22,229 33.816 1.59%
2011-03-29 0 1.260 1.250 1.260 1.250 1.270 904,073 1,137,269 1.2579 33.34 33.08 33.34 33.08 33.61 34,165 33.288 -1.56%
2011-03-28 0 1.280 1.280 1.290 1.280 1.290 508,810 651,870 1.2812 33.87 33.87 34.14 33.87 34.14 19,228 33.902 -0.78%
2011-03-25 0 1.290 1.290 1.300 1.290 1.310 247,307 322,306 1.3033 34.14 34.14 34.40 34.14 34.67 9,346 34.487 0.00%
2011-03-24 0 1.290 1.280 1.290 1.280 1.300 459,380 594,145 1.2934 34.14 33.87 34.14 33.87 34.40 17,360 34.225 -1.53%
2011-03-23 0 1.310 1.300 1.320 1.270 1.310 322,981 418,382 1.2954 34.67 34.40 34.93 33.61 34.67 12,205 34.278 -1.50%
2011-03-22 0 1.330 1.310 1.330 1.280 1.330 539,000 700,900 1.3004 35.19 34.67 35.19 33.87 35.19 20,369 34.411 4.72%
2011-03-21 0 1.270 1.260 1.280 1.250 1.280 833,393 1,058,718 1.2704 33.61 33.34 33.87 33.08 33.87 31,494 33.617 -0.78%
2011-03-18 0 1.280 1.280 1.300 1.280 1.300 163,764 211,532 1.2917 33.87 33.87 34.40 33.87 34.40 6,189 34.181 0.00%
2011-03-17 0 1.280 1.280 1.290 1.260 1.290 257,858 327,270 1.2692 33.87 33.87 34.14 33.34 34.14 9,744 33.585 -3.03%
2011-03-16 0 1.320 1.320 1.330 1.290 1.360 363,000 481,810 1.3273 34.93 34.93 35.19 34.14 35.99 13,718 35.123 2.33%
2011-03-15 0 1.290 1.280 1.300 1.280 1.360 1,597,054 2,079,121 1.3018 34.14 33.87 34.40 33.87 35.99 60,352 34.450 -3.73%
2011-03-14 0 1.340 1.340 1.350 1.310 1.340 400,000 529,740 1.3244 35.46 35.46 35.72 34.67 35.46 15,116 35.045 0.21%
2011-03-11 0 1.350 1.330 1.350 1.320 1.360 778,399 1,041,735 1.3383 35.39 34.86 35.39 34.60 35.65 29,697 35.079 0.00%
2011-03-10 0 1.350 1.350 1.360 1.350 1.360 284,000 384,900 1.3553 35.39 35.39 35.65 35.39 35.65 10,835 35.524 -0.74%
2011-03-09 0 1.360 1.360 1.370 1.350 1.390 680,000 925,408 1.3609 35.65 35.65 35.91 35.39 36.43 25,943 35.671 -0.73%
2011-03-08 0 1.370 1.360 1.370 1.350 1.370 481,000 654,120 1.3599 35.91 35.65 35.91 35.39 35.91 18,351 35.645 -0.72%
2011-03-07 0 1.380 1.370 1.380 1.360 1.390 1,566,000 2,151,500 1.3739 36.17 35.91 36.17 35.65 36.43 59,745 36.011 -2.13%
2011-03-04 0 1.410 1.410 1.420 1.400 1.430 779,800 1,101,028 1.4119 36.96 36.96 37.22 36.70 37.48 29,751 37.009 0.71%
2011-03-03 0 1.400 1.400 1.410 1.390 1.420 382,060 534,422 1.3988 36.70 36.70 36.96 36.43 37.22 14,576 36.664 0.72%
2011-03-02 0 1.390 1.390 1.400 1.370 1.400 692,000 953,980 1.3786 36.43 36.43 36.70 35.91 36.70 26,401 36.134 -1.42%
2011-03-01 0 1.410 1.400 1.410 1.400 1.440 697,000 991,530 1.4226 36.96 36.70 36.96 36.70 37.74 26,592 37.287 -2.08%
2011-02-28 0 1.440 1.410 1.440 1.390 1.450 642,000 905,960 1.4112 37.74 36.96 37.74 36.43 38.01 24,493 36.988 4.35%
2011-02-25 0 1.380 1.370 1.380 1.320 1.380 226,000 306,380 1.3557 36.17 35.91 36.17 34.60 36.17 8,622 35.534 3.76%
2011-02-24 0 1.330 1.320 1.330 1.300 1.380 1,252,000 1,684,880 1.3458 34.86 34.60 34.86 34.07 36.17 47,766 35.274 -2.92%
2011-02-23 0 1.370 1.360 1.370 1.370 1.390 362,000 498,340 1.3766 35.91 35.65 35.91 35.91 36.43 13,811 36.083 -2.14%
2011-02-22 0 1.400 1.400 1.410 1.390 1.440 1,024,098 1,444,533 1.4105 36.70 36.70 36.96 36.43 37.74 39,071 36.972 -3.45%
2011-02-21 0 1.450 1.450 1.460 1.450 1.470 335,400 488,528 1.4566 38.01 38.01 38.27 38.01 38.53 12,796 38.178 -1.36%
2011-02-18 0 1.470 1.460 1.470 1.460 1.490 508,000 747,200 1.4709 38.53 38.27 38.53 38.27 39.05 19,381 38.553 0.68%
2011-02-17 0 1.460 1.450 1.460 1.450 1.470 212,000 309,720 1.4609 38.27 38.01 38.27 38.01 38.53 8,088 38.293 0.00%
2011-02-16 0 1.460 1.450 1.470 1.440 1.460 98,098 142,818 1.4559 38.27 38.01 38.53 37.74 38.27 3,743 38.160 1.39%
2011-02-15 0 1.440 1.430 1.440 1.430 1.450 221,969 319,757 1.4405 37.74 37.48 37.74 37.48 38.01 8,468 37.759 0.70%
2011-02-14 0 1.430 1.420 1.440 1.430 1.450 1,034,000 1,489,580 1.4406 37.48 37.22 37.74 37.48 38.01 39,449 37.760 -2.05%
2011-02-11 0 1.460 1.460 1.470 1.440 1.460 228,789 332,740 1.4544 38.27 38.27 38.53 37.74 38.27 8,729 38.120 0.69%
2011-02-10 0 1.450 1.440 1.470 1.450 1.500 509,151 750,449 1.4739 38.01 37.74 38.53 38.01 39.32 19,425 38.633 -2.03%
2011-02-09 0 1.480 1.460 1.490 1.460 1.490 144,000 213,380 1.4818 38.79 38.27 39.05 38.27 39.05 5,494 38.840 -0.67%
2011-02-08 0 1.490 1.480 1.500 1.480 1.500 304,000 452,380 1.4881 39.05 38.79 39.32 38.79 39.32 11,598 39.005 0.00%
2011-02-07 0 1.490 1.490 1.510 1.490 1.530 388,545 588,070 1.5135 39.05 39.05 39.58 39.05 40.10 14,824 39.671 -0.67%
2011-02-02 0 1.500 1.510 1.520 1.490 1.510 194,000 291,260 1.5013 39.32 39.58 39.84 39.05 39.58 7,401 39.352 1.35%
2011-02-01 0 1.480 1.480 1.490 1.460 1.490 278,857 412,586 1.4796 38.79 38.79 39.05 38.27 39.05 10,639 38.781 0.00%
2011-01-31 0 1.480 1.470 1.480 1.450 1.480 437,000 640,760 1.4663 38.79 38.53 38.79 38.01 38.79 16,672 38.433 0.00%
2011-01-28 0 1.480 1.480 1.490 1.470 1.500 292,000 434,100 1.4866 38.79 38.79 39.05 38.53 39.32 11,140 38.967 -0.67%
2011-01-27 0 1.490 1.490 1.500 1.410 1.500 996,000 1,462,740 1.4686 39.05 39.05 39.32 36.96 39.32 37,999 38.494 4.20%
2011-01-26 0 1.430 1.440 1.450 1.400 1.460 2,232,400 3,169,804 1.4199 37.48 37.74 38.01 36.70 38.27 85,170 37.218 -2.72%
2011-01-25 0 1.470 1.470 1.490 1.470 1.500 486,000 721,020 1.4836 38.53 38.53 39.05 38.53 39.32 18,542 38.886 -2.65%
2011-01-24 0 1.510 1.500 1.510 1.490 1.530 375,680 565,200 1.5045 39.58 39.32 39.58 39.05 40.10 14,333 39.434 0.00%
2011-01-21 0 1.510 1.510 1.530 1.500 1.530 582,220 881,206 1.5135 39.58 39.58 40.10 39.32 40.10 22,213 39.671 -1.95%
2011-01-20 0 1.540 1.540 1.550 1.520 1.550 503,075 771,703 1.5340 40.37 40.37 40.63 39.84 40.63 19,193 40.207 -1.91%
2011-01-19 0 1.570 1.570 1.580 1.560 1.620 1,426,495 2,260,627 1.5847 41.15 41.15 41.41 40.89 42.46 54,423 41.538 -0.63%
2011-01-18 0 1.580 1.570 1.580 1.550 1.580 1,081,305 1,694,264 1.5669 41.41 41.15 41.41 40.63 41.41 41,253 41.070 1.28%
2011-01-17 0 1.560 1.550 1.560 1.510 1.560 812,200 1,242,640 1.5300 40.89 40.63 40.89 39.58 40.89 30,987 40.102 0.65%
2011-01-14 0 1.550 1.550 1.570 1.540 1.580 1,753,827 2,727,071 1.5549 40.63 40.63 41.15 40.37 41.41 66,911 40.757 -1.90%
2011-01-13 0 1.580 1.580 1.590 1.560 1.610 2,388,442 3,782,862 1.5838 41.41 41.41 41.68 40.89 42.20 91,123 41.514 -0.63%
2011-01-12 0 1.590 1.580 1.600 1.560 1.660 4,844,897 7,733,050 1.5961 41.68 41.41 41.94 40.89 43.51 184,840 41.836 -3.05%
2011-01-11 0 1.640 1.630 1.640 1.500 1.680 18,223,196 29,643,498 1.6267 42.99 42.72 42.99 39.32 44.03 695,243 42.638 9.33%
2011-01-10 0 1.500 1.500 1.510 1.470 1.520 2,568,476 3,846,551 1.4976 39.32 39.32 39.58 38.53 39.84 97,991 39.254 1.35%
2011-01-07 0 1.480 1.480 1.490 1.470 1.530 1,984,107 2,952,169 1.4879 38.79 38.79 39.05 38.53 40.10 75,697 39.000 -1.33%
2011-01-06 0 1.500 1.500 1.510 1.480 1.540 2,290,781 3,451,610 1.5067 39.32 39.32 39.58 38.79 40.37 87,397 39.494 -0.66%
2011-01-05 0 1.510 1.510 1.520 1.480 1.560 3,992,914 6,064,082 1.5187 39.58 39.58 39.84 38.79 40.89 152,336 39.807 -1.95%
2011-01-04 0 1.540 1.530 1.540 1.520 1.550 3,825,028 5,873,674 1.5356 40.37 40.10 40.37 39.84 40.63 145,931 40.250 1.99%
2011-01-03 0 1.510 1.510 1.520 1.450 1.540 4,589,107 6,940,537 1.5124 39.58 39.58 39.84 38.01 40.37 175,082 39.642 4.86%
2010-12-31 0 1.440 1.410 1.440 1.410 1.440 793,345 1,129,741 1.4240 37.74 36.96 37.74 36.96 37.74 30,267 37.325 0.00%
2010-12-30 0 1.440 1.430 1.450 1.380 1.450 3,434,123 4,868,849 1.4178 37.74 37.48 38.01 36.17 38.01 131,017 37.162 3.60%
2010-12-29 0 1.390 1.390 1.400 1.380 1.400 1,448,000 2,004,540 1.3844 36.43 36.43 36.70 36.17 36.70 55,243 36.286 0.72%
2010-12-28 0 1.380 1.380 1.390 1.350 1.380 1,692,423 2,305,849 1.3625 36.17 36.17 36.43 35.39 36.17 64,569 35.712 0.00%
2010-12-24 0 1.380 1.370 1.380 1.360 1.380 271,400 371,574 1.3691 36.17 35.91 36.17 35.65 36.17 10,354 35.886 0.73%
2010-12-23 0 1.370 1.360 1.370 1.350 1.380 1,003,558 1,366,427 1.3616 35.91 35.65 35.91 35.39 36.17 38,287 35.689 0.00%
2010-12-22 0 1.370 1.360 1.370 1.340 1.380 1,303,950 1,777,315 1.3630 35.91 35.65 35.91 35.12 36.17 49,748 35.727 2.24%
2010-12-21 0 1.340 1.330 1.340 1.300 1.350 983,205 1,309,394 1.3318 35.12 34.86 35.12 34.07 35.39 37,511 34.907 3.08%
2010-12-20 0 1.300 1.290 1.300 1.270 1.300 978,695 1,258,790 1.2862 34.07 33.81 34.07 33.29 34.07 37,339 33.713 0.00%
2010-12-17 0 1.300 1.290 1.300 1.260 1.300 522,584 667,693 1.2777 34.07 33.81 34.07 33.03 34.07 19,937 33.489 2.36%
2010-12-16 0 1.270 1.260 1.280 1.250 1.290 546,000 690,880 1.2653 33.29 33.03 33.55 32.76 33.81 20,831 33.166 0.00%
2010-12-15 0 1.270 1.250 1.260 1.250 1.280 473,553 599,972 1.2670 33.29 32.76 33.03 32.76 33.55 18,067 33.209 -1.55%
2010-12-14 0 1.290 1.280 1.290 1.270 1.300 611,347 782,137 1.2794 33.81 33.55 33.81 33.29 34.07 23,324 33.534 0.78%
2010-12-13 0 1.280 1.280 1.290 1.280 1.290 529,136 678,261 1.2818 33.55 33.55 33.81 33.55 33.81 20,187 33.598 0.79%
2010-12-10 0 1.270 1.270 1.290 1.270 1.310 1,348,000 1,739,340 1.2903 33.29 33.29 33.81 33.29 34.34 51,428 33.821 -3.05%
2010-12-09 0 1.310 1.310 1.320 1.310 1.340 604,151 799,733 1.3237 34.34 34.34 34.60 34.34 35.12 23,049 34.697 -2.24%
2010-12-08 0 1.340 1.330 1.340 1.330 1.350 760,246 1,017,325 1.3382 35.12 34.86 35.12 34.86 35.39 29,005 35.075 -0.74%
2010-12-07 0 1.350 1.350 1.360 1.340 1.360 636,000 856,980 1.3475 35.39 35.39 35.65 35.12 35.65 24,264 35.318 0.75%
2010-12-06 0 1.340 1.340 1.360 1.340 1.390 1,711,187 2,323,887 1.3581 35.12 35.12 35.65 35.12 36.43 65,284 35.596 -2.90%
2010-12-03 0 1.380 1.380 1.390 1.370 1.410 1,956,579 2,717,692 1.3890 36.17 36.17 36.43 35.91 36.96 74,647 36.407 -0.72%
2010-12-02 0 1.390 1.390 1.410 1.390 1.410 2,043,400 2,854,530 1.3970 36.43 36.43 36.96 36.43 36.96 77,959 36.616 0.72%
2010-12-01 0 1.380 1.380 1.390 1.360 1.410 1,470,197 2,029,367 1.3803 36.17 36.17 36.43 35.65 36.96 56,090 36.180 -2.13%
2010-11-30 0 1.410 1.400 1.410 1.380 1.430 3,818,867 5,353,848 1.4019 36.96 36.70 36.96 36.17 37.48 145,696 36.747 2.92%
2010-11-29 0 1.370 1.370 1.380 1.350 1.480 8,425,767 11,956,205 1.4190 35.91 35.91 36.17 35.39 38.79 321,456 37.194 0.00%
2010-11-26 0 1.370 1.360 1.370 1.350 1.370 615,925 838,654 1.3616 35.91 35.65 35.91 35.39 35.91 23,498 35.690 0.74%
2010-11-25 0 1.360 1.350 1.370 1.330 1.410 2,036,636 2,749,973 1.3503 35.65 35.39 35.91 34.86 36.96 77,701 35.392 -2.86%
2010-11-24 0 1.400 1.380 1.400 1.390 1.420 873,145 1,223,666 1.4014 36.70 36.17 36.70 36.43 37.22 33,312 36.734 0.72%
2010-11-23 0 1.390 1.380 1.390 1.370 1.440 2,000,273 2,820,872 1.4102 36.43 36.17 36.43 35.91 37.74 76,314 36.964 -1.42%
2010-11-22 0 1.410 1.400 1.410 1.360 1.430 3,096,625 4,349,949 1.4047 36.96 36.70 36.96 35.65 37.48 118,141 36.820 4.44%
2010-11-19 0 1.350 1.350 1.360 1.330 1.380 641,200 868,264 1.3541 35.39 35.39 35.65 34.86 36.17 24,463 35.493 0.75%
2010-11-18 0 1.340 1.340 1.350 1.330 1.350 549,625 737,380 1.3416 35.12 35.12 35.39 34.86 35.39 20,969 35.165 0.75%
2010-11-17 0 1.330 1.320 1.330 1.320 1.350 611,551 816,606 1.3353 34.86 34.60 34.86 34.60 35.39 23,332 35.000 -1.48%
2010-11-16 0 1.350 1.340 1.370 1.340 1.400 1,392,024 1,913,544 1.3746 35.39 35.12 35.91 35.12 36.70 53,108 36.031 0.75%
2010-11-15 0 1.340 1.340 1.350 1.340 1.360 561,866 755,976 1.3455 35.12 35.12 35.39 35.12 35.65 21,436 35.267 0.00%
2010-11-12 0 1.340 1.340 1.350 1.340 1.390 861,656 1,162,236 1.3488 35.12 35.12 35.39 35.12 36.43 32,874 35.355 -2.19%
2010-11-11 0 1.370 1.370 1.380 1.370 1.400 542,191 749,043 1.3815 35.91 35.91 36.17 35.91 36.70 20,685 36.211 -2.14%
2010-11-10 0 1.400 1.390 1.400 1.380 1.400 877,000 1,218,370 1.3892 36.70 36.43 36.70 36.17 36.70 33,459 36.414 0.00%
2010-11-09 0 1.400 1.390 1.410 1.380 1.420 1,546,512 2,160,016 1.3967 36.70 36.43 36.96 36.17 37.22 59,002 36.609 0.00%
2010-11-08 0 1.400 1.400 1.410 1.360 1.400 1,173,384 1,628,687 1.3880 36.70 36.70 36.96 35.65 36.70 44,766 36.382 2.19%
2010-11-05 0 1.370 1.360 1.370 1.350 1.370 1,612,899 2,184,652 1.3545 35.91 35.65 35.91 35.39 35.91 61,535 35.503 2.24%
2010-11-04 0 1.340 1.340 1.350 1.340 1.350 592,400 794,030 1.3404 35.12 35.12 35.39 35.12 35.39 22,601 35.133 0.00%
2010-11-03 0 1.340 1.340 1.350 1.340 1.360 435,102 585,142 1.3448 35.12 35.12 35.39 35.12 35.65 16,600 35.250 -0.74%
2010-11-02 0 1.350 1.340 1.350 1.340 1.360 302,817 408,210 1.3480 35.39 35.12 35.39 35.12 35.65 11,553 35.334 0.00%
2010-11-01 0 1.350 1.340 1.350 1.330 1.350 350,236 469,177 1.3396 35.39 35.12 35.39 34.86 35.39 13,362 35.113 -0.74%
2010-10-29 0 1.360 1.350 1.360 1.320 1.360 823,498 1,099,143 1.3347 35.65 35.39 35.65 34.60 35.65 31,418 34.985 1.49%
2010-10-28 0 1.340 1.340 1.350 1.340 1.380 554,000 750,240 1.3542 35.12 35.12 35.39 35.12 36.17 21,136 35.496 -3.60%
2010-10-27 0 1.390 1.380 1.400 1.360 1.460 4,576,983 6,457,603 1.4109 36.43 36.17 36.70 35.65 38.27 174,619 36.981 2.96%
2010-10-26 0 1.350 1.330 1.350 1.300 1.350 1,067,329 1,415,958 1.3266 35.39 34.86 35.39 34.07 35.39 40,720 34.773 3.05%
2010-10-25 0 1.310 1.300 1.330 1.300 1.320 1,215,162 1,586,594 1.3057 34.34 34.07 34.86 34.07 34.60 46,360 34.223 0.00%
2010-10-22 0 1.310 1.310 1.320 1.300 1.320 538,915 703,753 1.3059 34.34 34.34 34.60 34.07 34.60 20,560 34.228 -0.76%
2010-10-21 0 1.320 1.320 1.330 1.310 1.330 327,074 430,455 1.3161 34.60 34.60 34.86 34.34 34.86 12,478 34.496 -0.75%
2010-10-20 0 1.330 1.320 1.330 1.310 1.330 604,953 795,687 1.3153 34.86 34.60 34.86 34.34 34.86 23,080 34.475 0.00%
2010-10-19 0 1.330 1.330 1.340 1.320 1.340 685,641 912,628 1.3311 34.86 34.86 35.12 34.60 35.12 26,158 34.889 0.00%
2010-10-18 0 1.330 1.320 1.340 1.330 1.360 357,000 480,260 1.3453 34.86 34.60 35.12 34.86 35.65 13,620 35.261 -2.21%
2010-10-15 0 1.360 1.350 1.370 1.330 1.370 722,986 975,629 1.3494 35.65 35.39 35.91 34.86 35.91 27,583 35.371 0.74%
2010-10-14 0 1.350 1.350 1.360 1.300 1.350 909,470 1,211,305 1.3319 35.39 35.39 35.65 34.07 35.39 34,698 34.910 0.00%
2010-10-13 0 1.350 1.330 1.340 1.320 1.370 405,831 544,056 1.3406 35.39 34.86 35.12 34.60 35.91 15,483 35.139 0.75%
2010-10-12 0 1.340 1.340 1.350 1.330 1.350 306,430 410,978 1.3412 35.12 35.12 35.39 34.86 35.39 11,691 35.154 -1.47%
2010-10-11 0 1.360 1.350 1.370 1.340 1.380 833,886 1,134,042 1.3599 35.65 35.39 35.91 35.12 36.17 31,814 35.646 1.49%
2010-10-08 0 1.340 1.330 1.340 1.330 1.340 170,647 227,459 1.3329 35.12 34.86 35.12 34.86 35.12 6,510 34.938 0.00%
2010-10-07 0 1.340 1.320 1.340 1.320 1.350 338,886 451,876 1.3334 35.12 34.60 35.12 34.60 35.39 12,929 34.950 -0.74%
2010-10-06 0 1.350 1.340 1.350 1.330 1.360 612,812 826,848 1.3493 35.39 35.12 35.39 34.86 35.65 23,380 35.366 0.75%
2010-10-05 0 1.340 1.340 1.350 1.310 1.340 320,266 423,660 1.3228 35.12 35.12 35.39 34.34 35.12 12,219 34.673 2.29%
2010-10-04 0 1.310 1.310 1.320 1.310 1.350 485,484 639,808 1.3179 34.34 34.34 34.60 34.34 35.39 18,522 34.543 -2.24%
2010-09-30 0 1.340 1.320 1.340 1.300 1.350 1,049,600 1,385,342 1.3199 35.12 34.60 35.12 34.07 35.39 40,044 34.596 0.75%
2010-09-29 0 1.330 1.320 1.330 1.320 1.330 301,400 400,354 1.3283 34.86 34.60 34.86 34.60 34.86 11,499 34.817 0.00%
2010-09-28 0 1.330 1.320 1.350 1.320 1.360 752,600 1,003,646 1.3336 34.86 34.60 35.39 34.60 35.65 28,713 34.955 -2.21%
2010-09-27 0 1.360 1.360 1.370 1.350 1.380 553,014 753,945 1.3633 35.65 35.65 35.91 35.39 36.17 21,098 35.735 -2.16%
2010-09-24 0 1.390 1.370 1.390 1.350 1.390 801,200 1,098,980 1.3717 36.43 35.91 36.43 35.39 36.43 30,567 35.953 2.21%
2010-09-22 0 1.360 1.360 1.370 1.350 1.390 755,424 1,030,184 1.3637 35.65 35.65 35.91 35.39 36.43 28,821 35.745 -2.16%
2010-09-21 0 1.390 1.390 1.400 1.360 1.410 770,042 1,074,994 1.3960 36.43 36.43 36.70 35.65 36.96 29,378 36.591 1.46%
2010-09-20 0 1.370 1.370 1.390 1.360 1.400 1,130,880 1,564,170 1.3831 35.91 35.91 36.43 35.65 36.70 43,145 36.254 -4.20%
2010-09-17 0 1.430 1.420 1.440 1.340 1.430 6,029,658 8,336,230 1.3825 37.48 37.22 37.74 35.12 37.48 230,041 36.238 1.42%
2010-09-16 0 1.410 1.390 1.400 1.230 1.430 9,207,832 12,316,854 1.3376 36.96 36.43 36.70 32.24 37.48 351,293 35.061 14.63%
2010-09-15 0 1.230 1.220 1.230 1.210 1.240 201,661 246,627 1.2230 32.24 31.98 32.24 31.72 32.50 7,694 32.056 0.00%
2010-09-14 0 1.230 1.230 1.240 1.220 1.250 170,223 209,400 1.2302 32.24 32.24 32.50 31.98 32.76 6,494 32.244 -0.81%
2010-09-13 0 1.240 1.230 1.240 1.230 1.250 478,796 594,727 1.2421 32.50 32.24 32.50 32.24 32.76 18,267 32.558 0.00%
2010-09-10 0 1.240 1.230 1.240 1.220 1.250 329,200 406,166 1.2338 32.50 32.24 32.50 31.98 32.76 12,559 32.339 0.00%
2010-09-09 0 1.240 1.230 1.240 1.230 1.250 238,000 295,020 1.2396 32.50 32.24 32.50 32.24 32.76 9,080 32.491 -0.80%
2010-09-08 0 1.250 1.240 1.250 1.220 1.250 568,308 701,247 1.2339 32.76 32.50 32.76 31.98 32.76 21,682 32.343 1.63%
2010-09-07 0 1.230 1.230 1.250 1.230 1.240 480,525 594,450 1.2371 32.24 32.24 32.76 32.24 32.50 18,333 32.426 0.82%
2010-09-06 0 1.220 1.220 1.230 1.220 1.240 499,131 616,059 1.2343 31.98 31.98 32.24 31.98 32.50 19,043 32.352 0.00%
2010-09-03 0 1.220 1.220 1.230 1.180 1.220 1,092,736 1,307,277 1.1963 31.98 31.98 32.24 30.93 31.98 41,690 31.357 1.67%
2010-09-02 0 1.200 1.190 1.200 1.190 1.210 2,239,945 2,686,577 1.1994 31.45 31.19 31.45 31.19 31.72 85,457 31.438 0.00%
2010-09-01 0 1.200 1.200 1.210 1.200 1.230 412,630 499,823 1.2113 31.45 31.45 31.72 31.45 32.24 15,742 31.750 -1.64%
2010-08-31 0 1.220 1.200 1.230 1.200 1.220 713,200 858,424 1.2036 31.98 31.45 32.24 31.45 31.98 27,210 31.548 0.83%
2010-08-30 0 1.210 1.210 1.220 1.210 1.240 699,056 855,452 1.2237 31.72 31.72 31.98 31.72 32.50 26,670 32.075 -0.82%
2010-08-27 0 1.220 1.210 1.230 1.210 1.240 437,368 533,073 1.2188 31.98 31.72 32.24 31.72 32.50 16,686 31.947 0.00%
2010-08-26 0 1.220 1.210 1.240 1.210 1.230 779,041 949,888 1.2193 31.98 31.72 32.50 31.72 32.24 29,722 31.959 -2.40%
2010-08-25 0 1.250 1.230 1.250 1.220 1.260 372,515 460,938 1.2374 32.76 32.24 32.76 31.98 33.03 14,212 32.433 -0.79%
2010-08-24 0 1.260 1.250 1.260 1.250 1.260 66,000 82,700 1.2530 33.03 32.76 33.03 32.76 33.03 2,518 32.843 0.00%
2010-08-23 0 1.260 1.260 1.270 1.240 1.260 248,022 311,806 1.2572 33.03 33.03 33.29 32.50 33.03 9,462 32.952 0.80%
2010-08-20 0 1.250 1.250 1.270 1.250 1.270 364,374 458,753 1.2590 32.76 32.76 33.29 32.76 33.29 13,901 33.000 -2.34%
2010-08-19 0 1.280 1.280 1.290 1.270 1.280 375,067 478,891 1.2768 33.55 33.55 33.81 33.29 33.55 14,309 33.467 0.00%
2010-08-18 0 1.280 1.270 1.280 1.270 1.280 721,521 922,544 1.2786 33.55 33.29 33.55 33.29 33.55 27,527 33.514 0.00%
2010-08-17 0 1.280 1.260 1.280 1.260 1.280 248,000 313,180 1.2628 33.55 33.03 33.55 33.03 33.55 9,462 33.100 0.00%
2010-08-16 0 1.280 1.240 1.280 1.230 1.280 166,381 206,857 1.2433 33.55 32.50 33.55 32.24 33.55 6,348 32.588 0.00%
2010-08-13 0 1.280 1.250 1.280 1.250 1.280 180,738 227,851 1.2607 33.55 32.76 33.55 32.76 33.55 6,895 33.044 1.59%
2010-08-12 0 1.260 1.260 1.280 1.220 1.270 810,355 1,008,003 1.2439 33.03 33.03 33.55 31.98 33.29 30,916 32.604 -0.79%
2010-08-11 0 1.270 1.260 1.280 1.270 1.290 536,998 685,584 1.2767 33.29 33.03 33.55 33.29 33.81 20,487 33.464 -0.78%
2010-08-10 0 1.280 1.270 1.280 1.280 1.290 190,948 244,470 1.2803 33.55 33.29 33.55 33.55 33.81 7,285 33.558 0.00%
2010-08-09 0 1.280 1.270 1.290 1.270 1.290 368,000 470,700 1.2791 33.55 33.29 33.81 33.29 33.81 14,040 33.526 -0.78%
2010-08-06 0 1.290 1.280 1.300 1.280 1.300 351,037 451,736 1.2869 33.81 33.55 34.07 33.55 34.07 13,393 33.730 0.00%
2010-08-05 0 1.290 1.290 1.300 1.280 1.290 984,035 1,265,543 1.2861 33.81 33.81 34.07 33.55 33.81 37,542 33.710 0.00%
2010-08-04 0 1.290 1.280 1.290 1.280 1.290 899,000 1,151,610 1.2810 33.81 33.55 33.81 33.55 33.81 34,298 33.576 0.00%
2010-08-03 0 1.290 1.280 1.300 1.290 1.320 2,092,800 2,734,220 1.3065 33.81 33.55 34.07 33.81 34.60 79,844 34.245 0.00%
2010-08-02 0 1.290 1.270 1.290 1.270 1.290 1,382,232 1,769,394 1.2801 33.81 33.29 33.81 33.29 33.81 52,734 33.553 0.78%
2010-07-30 0 1.280 1.270 1.280 1.270 1.290 1,526,783 1,951,615 1.2783 33.55 33.29 33.55 33.29 33.81 58,249 33.505 1.59%
2010-07-29 0 1.260 1.260 1.280 1.260 1.280 570,500 728,234 1.2765 33.03 33.03 33.55 33.03 33.55 21,765 33.458 -0.79%
2010-07-28 0 1.270 1.270 1.290 1.270 1.300 1,585,800 2,045,484 1.2899 33.29 33.29 33.81 33.29 34.07 60,501 33.809 -1.55%
2010-07-27 0 1.290 1.280 1.290 1.280 1.290 4,802,600 6,193,990 1.2897 33.81 33.55 33.81 33.55 33.81 183,227 33.805 0.00%
2010-07-26 0 1.290 1.290 1.300 1.270 1.290 347,000 444,740 1.2817 33.81 33.81 34.07 33.29 33.81 13,239 33.594 1.57%
2010-07-23 0 1.270 1.270 1.300 1.260 1.300 356,685 456,222 1.2791 33.29 33.29 34.07 33.03 34.07 13,608 33.526 0.79%
2010-07-22 0 1.260 1.260 1.270 1.200 1.280 886,006 1,093,766 1.2345 33.03 33.03 33.29 31.45 33.55 33,803 32.358 -1.56%
2010-07-21 0 1.280 1.280 1.300 1.280 1.300 353,200 454,480 1.2867 33.55 33.55 34.07 33.55 34.07 13,475 33.727 -0.78%
2010-07-20 0 1.290 1.280 1.300 1.280 1.290 109,708 141,041 1.2856 33.81 33.55 34.07 33.55 33.81 4,186 33.697 0.78%
2010-07-19 0 1.280 1.270 1.290 1.270 1.280 202,000 257,640 1.2754 33.55 33.29 33.81 33.29 33.55 7,707 33.431 -1.54%
2010-07-16 0 1.300 1.290 1.300 1.280 1.300 42,658 55,216 1.2944 34.07 33.81 34.07 33.55 34.07 1,627 33.928 0.00%
2010-07-15 0 1.300 1.300 1.320 1.290 1.300 67,835 88,110 1.2989 34.07 34.07 34.60 33.81 34.07 2,588 34.045 -1.52%
2010-07-14 0 1.320 1.310 1.320 1.300 1.320 136,207 177,803 1.3054 34.60 34.34 34.60 34.07 34.60 5,197 34.216 1.54%
2010-07-13 0 1.300 1.300 1.320 1.300 1.300 146,000 189,700 1.2993 34.07 34.07 34.60 34.07 34.07 5,570 34.057 -2.26%
2010-07-12 0 1.330 1.310 1.330 1.290 1.330 437,860 571,004 1.3041 34.86 34.34 34.86 33.81 34.86 16,705 34.182 2.31%
2010-07-09 0 1.300 1.280 1.300 1.270 1.310 326,085 421,505 1.2926 34.07 33.55 34.07 33.29 34.34 12,441 33.881 -0.76%
2010-07-08 0 1.310 1.290 1.320 1.290 1.310 118,000 153,320 1.2993 34.34 33.81 34.60 33.81 34.34 4,502 34.057 2.57%
2010-07-07 0 1.290 1.290 1.300 1.290 1.300 168,000 218,360 1.2998 33.48 33.48 33.74 33.48 33.74 6,474 33.730 -0.77%
2010-07-06 0 1.300 1.300 1.310 1.290 1.320 304,000 396,540 1.3044 33.74 33.74 34.00 33.48 34.26 11,714 33.851 0.00%
2010-07-05 0 1.300 1.290 1.310 1.290 1.320 201,773 262,705 1.3020 33.74 33.48 34.00 33.48 34.26 7,775 33.788 0.78%
2010-07-02 0 1.290 1.280 1.310 1.270 1.290 57,049 72,901 1.2779 33.48 33.22 34.00 32.96 33.48 2,198 33.162 -1.53%
2010-06-30 0 1.310 1.300 1.310 1.300 1.310 304,022 396,728 1.3049 34.00 33.74 34.00 33.74 34.00 11,715 33.865 -0.76%
2010-06-29 0 1.320 1.310 1.330 1.320 1.340 219,969 293,181 1.3328 34.26 34.00 34.52 34.26 34.77 8,476 34.588 -2.94%
2010-06-28 0 1.360 1.350 1.360 1.360 1.370 843,052 1,146,728 1.3602 35.29 35.03 35.29 35.29 35.55 32,486 35.299 -1.45%
2010-06-25 0 1.380 1.380 1.390 1.350 1.380 608,000 826,480 1.3593 35.81 35.81 36.07 35.03 35.81 23,429 35.277 1.47%
2010-06-24 0 1.360 1.360 1.370 1.360 1.390 362,053 495,209 1.3678 35.29 35.29 35.55 35.29 36.07 13,951 35.496 -1.45%
2010-06-23 0 1.380 1.380 1.400 1.380 1.400 235,603 325,988 1.3836 35.81 35.81 36.33 35.81 36.33 9,079 35.907 -1.43%
2010-06-22 0 1.400 1.400 1.420 1.370 1.440 657,944 923,302 1.4033 36.33 36.33 36.85 35.55 37.37 25,353 36.418 0.72%
2010-06-21 0 1.390 1.370 1.390 1.360 1.390 463,618 635,097 1.3699 36.07 35.55 36.07 35.29 36.07 17,865 35.550 1.46%
2010-06-18 0 1.370 1.360 1.370 1.360 1.370 250,200 340,860 1.3624 35.55 35.29 35.55 35.29 35.55 9,641 35.355 0.74%
2010-06-17 0 1.360 1.360 1.370 1.360 1.390 682,032 930,242 1.3639 35.29 35.29 35.55 35.29 36.07 26,281 35.396 -0.73%
2010-06-15 0 1.370 1.350 1.370 1.310 1.370 400,000 533,740 1.3344 35.55 35.03 35.55 34.00 35.55 15,414 34.628 3.79%
2010-06-14 0 1.320 1.310 1.320 1.300 1.330 684,066 896,823 1.3110 34.26 34.00 34.26 33.74 34.52 26,360 34.022 -0.75%
2010-06-11 0 1.330 1.330 1.340 1.320 1.350 777,273 1,036,131 1.3330 34.52 34.52 34.77 34.26 35.03 29,951 34.594 0.00%
2010-06-10 0 1.330 1.320 1.340 1.320 1.400 1,146,000 1,544,560 1.3478 34.52 34.26 34.77 34.26 36.33 44,160 34.977 -5.00%
2010-06-09 0 1.400 1.400 1.410 1.390 1.490 2,201,036 3,117,390 1.4163 36.33 36.33 36.59 36.07 38.67 84,815 36.755 -2.10%
2010-06-08 0 1.430 1.430 1.450 1.430 1.500 1,043,398 1,525,851 1.4624 37.11 37.11 37.63 37.11 38.93 40,206 37.951 -3.38%
2010-06-07 0 1.480 1.480 1.490 1.340 1.490 2,111,783 3,028,921 1.4343 38.41 38.41 38.67 34.77 38.67 81,375 37.222 6.47%
2010-06-04 0 1.390 1.380 1.390 1.360 1.390 586,350 804,806 1.3726 36.07 35.81 36.07 35.29 36.07 22,594 35.620 2.21%
2010-06-03 0 1.360 1.350 1.360 1.350 1.370 886,000 1,206,600 1.3619 35.29 35.03 35.29 35.03 35.55 34,141 35.342 2.26%
2010-06-02 0 1.330 1.330 1.340 1.320 1.340 378,000 500,760 1.3248 34.52 34.52 34.77 34.26 34.77 14,566 34.379 0.76%
2010-06-01 0 1.320 1.320 1.340 1.310 1.350 1,196,000 1,586,520 1.3265 34.26 34.26 34.77 34.00 35.03 46,087 34.425 2.33%
2010-05-31 0 1.290 1.290 1.300 1.220 1.300 1,426,600 1,809,380 1.2683 33.48 33.48 33.74 31.66 33.74 54,972 32.914 1.57%
2010-05-28 0 1.270 1.260 1.280 1.230 1.290 1,068,600 1,352,416 1.2656 32.96 32.70 33.22 31.92 33.48 41,177 32.844 5.83%
2010-05-27 0 1.200 1.190 1.200 1.110 1.250 1,880,332 2,256,099 1.1998 31.14 30.88 31.14 28.81 32.44 72,457 31.137 4.35%
2010-05-26 0 1.150 1.140 1.150 1.110 1.170 836,086 950,495 1.1368 29.84 29.58 29.84 28.81 30.36 32,218 29.502 -1.71%
2010-05-25 0 1.170 1.160 1.170 1.140 1.190 1,405,475 1,640,457 1.1672 30.36 30.10 30.36 29.58 30.88 54,158 30.290 -0.85%
2010-05-24 0 1.180 1.170 1.180 1.150 1.200 609,000 716,780 1.1770 30.62 30.36 30.62 29.84 31.14 23,467 30.544 2.61%
2010-05-20 0 1.150 1.160 1.170 1.120 1.240 1,997,600 2,346,940 1.1749 29.84 30.10 30.36 29.07 32.18 76,975 30.490 -7.26%
2010-05-19 0 1.240 1.230 1.240 1.220 1.270 1,276,800 1,585,064 1.2414 32.18 31.92 32.18 31.66 32.96 49,200 32.217 -3.88%
2010-05-18 0 1.290 1.290 1.300 1.280 1.300 488,924 633,215 1.2951 33.48 33.48 33.74 33.22 33.74 18,840 33.610 -0.77%
2010-05-17 0 1.300 1.290 1.300 1.270 1.300 726,200 940,408 1.2950 33.74 33.48 33.74 32.96 33.74 27,983 33.606 -3.70%
2010-05-14 0 1.350 1.340 1.350 1.340 1.350 314,000 422,520 1.3456 35.03 34.77 35.03 34.77 35.03 12,100 34.920 0.75%
2010-05-13 0 1.340 1.330 1.340 1.340 1.350 410,229 551,878 1.3453 34.77 34.52 34.77 34.77 35.03 15,808 34.912 0.75%
2010-05-12 0 1.330 1.330 1.340 1.320 1.360 691,200 930,780 1.3466 34.52 34.52 34.77 34.26 35.29 26,635 34.946 -1.48%
2010-05-11 0 1.350 1.340 1.350 1.330 1.410 818,000 1,115,500 1.3637 35.03 34.77 35.03 34.52 36.59 31,521 35.389 -2.88%
2010-05-10 0 1.390 1.380 1.390 1.350 1.400 327,000 450,240 1.3769 36.07 35.81 36.07 35.03 36.33 12,601 35.732 3.73%
2010-05-07 0 1.340 1.340 1.350 1.300 1.350 1,438,667 1,891,174 1.3145 34.77 34.77 35.03 33.74 35.03 55,437 34.114 -0.74%
2010-05-06 0 1.350 1.350 1.360 1.330 1.430 1,950,529 2,684,681 1.3764 35.03 35.03 35.29 34.52 37.11 75,162 35.719 -4.93%
2010-05-05 0 1.420 1.420 1.440 1.410 1.450 1,795,978 2,572,041 1.4321 36.85 36.85 37.37 36.59 37.63 69,206 37.165 -4.05%
2010-05-04 0 1.480 1.460 1.490 1.460 1.530 1,698,000 2,520,880 1.4846 38.41 37.89 38.67 37.89 39.71 65,431 38.528 -3.27%
2010-05-03 0 1.530 1.520 1.530 1.460 1.580 2,414,744 3,688,249 1.5274 39.71 39.45 39.71 37.89 41.00 93,050 39.637 3.38%
2010-04-30 0 1.480 1.470 1.480 1.470 1.490 806,674 1,189,739 1.4749 38.41 38.15 38.41 38.15 38.67 31,084 38.275 0.68%
2010-04-29 0 1.470 1.470 1.480 1.470 1.500 836,000 1,240,700 1.4841 38.15 38.15 38.41 38.15 38.93 32,214 38.514 -1.34%
2010-04-28 0 1.490 1.480 1.490 1.470 1.500 909,071 1,345,981 1.4806 38.67 38.41 38.67 38.15 38.93 35,030 38.424 -0.67%
2010-04-27 0 1.500 1.500 1.510 1.500 1.530 1,078,000 1,624,020 1.5065 38.93 38.93 39.19 38.93 39.71 41,540 39.096 -2.60%
2010-04-26 0 1.540 1.520 1.540 1.520 1.550 792,449 1,212,433 1.5300 39.96 39.45 39.96 39.45 40.22 30,536 39.705 1.32%
2010-04-23 0 1.520 1.510 1.530 1.500 1.530 1,008,409 1,528,074 1.5153 39.45 39.19 39.71 38.93 39.71 38,858 39.325 -0.65%
2010-04-22 0 1.530 1.530 1.540 1.510 1.550 974,000 1,490,120 1.5299 39.71 39.71 39.96 39.19 40.22 37,532 39.703 0.66%
2010-04-21 0 1.520 1.520 1.540 1.500 1.560 1,156,455 1,772,730 1.5329 39.45 39.45 39.96 38.93 40.48 44,563 39.781 1.33%
2010-04-20 0 1.500 1.490 1.510 1.490 1.520 710,358 1,065,800 1.5004 38.93 38.67 39.19 38.67 39.45 27,373 38.936 0.00%
2010-04-19 0 1.500 1.500 1.510 1.480 1.510 1,171,946 1,752,444 1.4953 38.93 38.93 39.19 38.41 39.19 45,160 38.806 0.00%
2010-04-16 0 1.500 1.500 1.510 1.500 1.530 835,240 1,267,391 1.5174 38.93 38.93 39.19 38.93 39.71 32,185 39.378 -1.32%
2010-04-15 0 1.520 1.520 1.530 1.510 1.530 596,257 904,325 1.5167 39.45 39.45 39.71 39.19 39.71 22,976 39.359 1.33%
2010-04-14 0 1.500 1.500 1.510 1.500 1.530 717,923 1,084,099 1.5100 38.93 38.93 39.19 38.93 39.71 27,664 39.188 -1.96%
2010-04-13 0 1.530 1.520 1.530 1.510 1.530 715,143 1,089,776 1.5239 39.71 39.45 39.71 39.19 39.71 27,557 39.546 0.00%
2010-04-12 0 1.530 1.520 1.530 1.520 1.550 503,610 773,070 1.5351 39.71 39.45 39.71 39.45 40.22 19,406 39.837 0.66%
2010-04-09 0 1.520 1.510 1.530 1.510 1.540 859,014 1,308,412 1.5232 39.45 39.19 39.71 39.19 39.96 33,101 39.528 -1.30%
2010-04-08 0 1.540 1.520 1.540 1.500 1.540 859,800 1,309,006 1.5225 39.96 39.45 39.96 38.93 39.96 33,131 39.509 1.99%
2010-04-07 0 1.510 1.500 1.520 1.480 1.520 1,316,592 1,969,543 1.4959 39.19 38.93 39.45 38.41 39.45 50,733 38.821 2.03%
2010-04-01 0 1.480 1.480 1.490 1.450 1.490 3,670,011 5,396,398 1.4704 38.41 38.41 38.67 37.63 38.67 141,420 38.159 0.68%
2010-03-31 0 1.470 1.470 1.480 1.440 1.480 1,086,749 1,577,465 1.4515 38.15 38.15 38.41 37.37 38.41 41,877 37.669 0.00%
2010-03-30 0 1.470 1.460 1.470 1.460 1.480 564,000 828,546 1.4691 38.15 37.89 38.15 37.89 38.41 21,733 38.124 0.00%
2010-03-29 0 1.470 1.470 1.480 1.460 1.500 566,541 834,308 1.4726 38.15 38.15 38.41 37.89 38.93 21,831 38.217 -1.34%
2010-03-26 0 1.490 1.480 1.490 1.460 1.490 280,505 415,359 1.4808 38.67 38.41 38.67 37.89 38.67 10,809 38.427 2.05%
2010-03-25 0 1.460 1.460 1.470 1.460 1.480 554,087 812,968 1.4672 37.89 37.89 38.15 37.89 38.41 21,351 38.076 -1.35%
2010-03-24 0 1.480 1.480 1.500 1.480 1.500 841,800 1,249,520 1.4843 38.41 38.41 38.93 38.41 38.93 32,438 38.520 -1.33%
2010-03-23 0 1.500 1.490 1.500 1.490 1.520 1,610,255 2,417,813 1.5015 38.93 38.67 38.93 38.67 39.45 62,049 38.966 -1.96%
2010-03-22 0 1.530 1.520 1.530 1.520 1.540 773,880 1,183,224 1.5290 39.71 39.45 39.71 39.45 39.96 29,821 39.678 -0.65%
2010-03-19 0 1.540 1.530 1.540 1.530 1.580 658,066 1,014,978 1.5424 39.96 39.71 39.96 39.71 41.00 25,358 40.026 0.65%
2010-03-18 0 1.530 1.520 1.530 1.530 1.530 161,000 246,440 1.5307 39.71 39.45 39.71 39.71 39.71 6,204 39.723 -1.29%
2010-03-17 0 1.550 1.540 1.560 1.520 1.550 367,527 563,499 1.5332 40.22 39.96 40.48 39.45 40.22 14,162 39.789 1.97%
2010-03-16 0 1.520 1.510 1.530 1.520 1.530 435,977 663,147 1.5211 39.45 39.19 39.71 39.45 39.71 16,800 39.473 -0.65%
2010-03-15 0 1.530 1.530 1.540 1.520 1.550 328,693 501,658 1.5262 39.71 39.71 39.96 39.45 40.22 12,666 39.607 -1.29%
2010-03-12 0 1.550 1.540 1.550 1.540 1.560 309,542 479,773 1.5499 40.22 39.96 40.22 39.96 40.48 11,928 40.223 0.00%
2010-03-11 0 1.550 1.550 1.560 1.540 1.590 599,192 938,503 1.5663 40.22 40.22 40.48 39.96 41.26 23,089 40.647 -0.64%
2010-03-10 0 1.560 1.550 1.560 1.550 1.590 1,189,350 1,868,931 1.5714 40.48 40.22 40.48 40.22 41.26 45,830 40.779 1.30%
2010-03-09 0 1.540 1.530 1.550 1.510 1.550 819,000 1,247,700 1.5234 39.96 39.71 40.22 39.19 40.22 31,559 39.535 0.00%
2010-03-08 0 1.540 1.530 1.540 1.520 1.560 2,055,496 3,175,447 1.5449 39.96 39.71 39.96 39.45 40.48 79,206 40.091 1.99%
2010-03-05 0 1.510 1.500 1.510 1.480 1.510 475,891 710,917 1.4939 39.19 38.93 39.19 38.41 39.19 18,338 38.768 2.03%
2010-03-04 0 1.480 1.480 1.490 1.480 1.560 39,556,676 58,634,036 1.4823 38.41 38.41 38.67 38.41 40.48 1,524,273 38.467 -5.13%
2010-03-03 0 1.560 1.560 1.570 1.550 1.580 774,066 1,209,181 1.5621 40.48 40.48 40.74 40.22 41.00 29,828 40.539 -0.64%
2010-03-02 0 1.570 1.560 1.570 1.550 1.600 1,053,192 1,653,065 1.5696 40.74 40.48 40.74 40.22 41.52 40,584 40.732 0.00%
2010-03-01 0 1.570 1.570 1.580 1.490 1.600 2,314,136 3,579,672 1.5469 40.74 40.74 41.00 38.67 41.52 89,173 40.143 4.67%
2010-02-26 0 1.500 1.490 1.500 1.460 1.500 729,200 1,084,514 1.4873 38.93 38.67 38.93 37.89 38.93 28,099 38.596 2.74%
2010-02-25 0 1.460 1.460 1.470 1.450 1.470 380,745 555,234 1.4583 37.89 37.89 38.15 37.63 38.15 14,672 37.844 0.69%
2010-02-24 0 1.450 1.450 1.470 1.440 1.470 257,075 374,579 1.4571 37.63 37.63 38.15 37.37 38.15 9,906 37.813 0.00%
2010-02-23 0 1.450 1.450 1.470 1.440 1.460 154,000 222,940 1.4477 37.63 37.63 38.15 37.37 37.89 5,934 37.569 -1.36%
2010-02-22 0 1.470 1.470 1.480 1.440 1.480 182,000 266,840 1.4662 38.15 38.15 38.41 37.37 38.41 7,013 38.048 2.08%
2010-02-19 0 1.440 1.430 1.440 1.430 1.450 134,766 193,552 1.4362 37.37 37.11 37.37 37.11 37.63 5,193 37.271 -1.37%
2010-02-18 0 1.460 1.460 1.480 1.460 1.490 174,013 255,819 1.4701 37.89 37.89 38.41 37.89 38.67 6,705 38.151 -1.35%
2010-02-17 0 1.480 1.470 1.490 1.460 1.480 344,015 504,562 1.4667 38.41 38.15 38.67 37.89 38.41 13,256 38.062 1.37%
2010-02-12 0 1.460 1.460 1.490 1.460 1.490 86,000 126,380 1.4695 37.89 37.89 38.67 37.89 38.67 3,314 38.136 -1.35%
2010-02-11 0 1.480 1.470 1.480 1.450 1.480 366,000 536,880 1.4669 38.41 38.15 38.41 37.63 38.41 14,103 38.067 2.78%
2010-02-10 0 1.440 1.440 1.460 1.430 1.450 123,800 178,938 1.4454 37.37 37.37 37.89 37.11 37.63 4,770 37.509 0.70%
2010-02-09 0 1.430 1.430 1.450 1.420 1.430 239,000 340,910 1.4264 37.11 37.11 37.63 36.85 37.11 9,210 37.017 0.00%
2010-02-08 0 1.430 1.430 1.440 1.420 1.440 475,200 683,392 1.4381 37.11 37.11 37.37 36.85 37.37 18,311 37.321 0.00%
2010-02-05 0 1.430 1.430 1.440 1.420 1.440 551,400 788,864 1.4307 37.11 37.11 37.37 36.85 37.37 21,248 37.127 -2.05%
2010-02-04 0 1.460 1.460 1.470 1.460 1.490 514,000 755,420 1.4697 37.89 37.89 38.15 37.89 38.67 19,806 38.140 -2.67%
2010-02-03 0 1.500 1.480 1.500 1.460 1.500 634,000 938,910 1.4809 38.93 38.41 38.93 37.89 38.93 24,430 38.432 2.74%
2010-02-02 0 1.460 1.460 1.480 1.450 1.500 605,600 895,190 1.4782 37.89 37.89 38.41 37.63 38.93 23,336 38.361 1.39%
2010-02-01 0 1.440 1.440 1.450 1.410 1.450 449,221 638,052 1.4204 37.37 37.37 37.63 36.59 37.63 17,310 36.860 -0.69%
2010-01-29 0 1.450 1.440 1.450 1.440 1.480 1,403,667 2,036,769 1.4510 37.63 37.37 37.63 37.37 38.41 54,089 37.656 -2.68%
2010-01-28 0 1.490 1.490 1.500 1.480 1.510 559,021 837,124 1.4975 38.67 38.67 38.93 38.41 39.19 21,541 38.861 0.00%
2010-01-27 0 1.490 1.480 1.520 1.470 1.540 1,308,413 1,963,091 1.5004 38.67 38.41 39.45 38.15 39.96 50,418 38.936 0.00%
2010-01-26 0 1.490 1.490 1.500 1.480 1.550 1,646,782 2,483,202 1.5079 38.67 38.67 38.93 38.41 40.22 63,457 39.132 -3.25%
2010-01-25 0 1.540 1.550 1.560 1.500 1.560 636,529 973,285 1.5291 39.96 40.22 40.48 38.93 40.48 24,528 39.681 0.65%
2010-01-22 0 1.530 1.520 1.530 1.500 1.530 2,298,000 3,490,640 1.5190 39.71 39.45 39.71 38.93 39.71 88,551 39.420 -1.92%
2010-01-21 0 1.560 1.550 1.560 1.560 1.610 1,184,038 1,864,789 1.5749 40.48 40.22 40.48 40.48 41.78 45,626 40.872 -2.50%
2010-01-20 0 1.600 1.590 1.600 1.590 1.650 1,108,720 1,785,282 1.6102 41.52 41.26 41.52 41.26 42.82 42,723 41.787 -1.84%
2010-01-19 0 1.630 1.630 1.640 1.610 1.650 690,215 1,125,560 1.6307 42.30 42.30 42.56 41.78 42.82 26,597 42.320 -1.21%
2010-01-18 0 1.650 1.640 1.660 1.640 1.680 1,492,046 2,467,723 1.6539 42.82 42.56 43.08 42.56 43.60 57,494 42.921 -2.37%
2010-01-15 0 1.690 1.680 1.690 1.620 1.760 7,610,848 12,884,919 1.6930 43.86 43.60 43.86 42.04 45.67 293,276 43.934 5.63%
2010-01-14 0 1.600 1.590 1.600 1.580 1.610 2,742,433 4,381,795 1.5978 41.52 41.26 41.52 41.00 41.78 105,677 41.464 2.56%
2010-01-13 0 1.560 1.550 1.560 1.550 1.580 1,159,200 1,807,940 1.5596 40.48 40.22 40.48 40.22 41.00 44,669 40.475 -1.89%
2010-01-12 0 1.590 1.580 1.590 1.560 1.620 1,907,909 3,028,690 1.5874 41.26 41.00 41.26 40.48 42.04 73,519 41.196 1.92%
2010-01-11 0 1.560 1.560 1.570 1.560 1.600 2,120,942 3,347,811 1.5785 40.48 40.48 40.74 40.48 41.52 81,728 40.963 -1.27%
2010-01-08 0 1.580 1.570 1.580 1.570 1.600 1,150,904 1,814,866 1.5769 41.00 40.74 41.00 40.74 41.52 44,349 40.923 1.20%
2010-01-07 0 1.570 1.570 1.580 1.570 1.630 1,903,966 3,023,365 1.5879 40.51 40.51 40.77 40.51 42.06 73,781 40.978 -1.87%
2010-01-06 0 1.600 1.580 1.600 1.550 1.620 2,800,987 4,460,372 1.5924 41.29 40.77 41.29 40.00 41.81 108,541 41.094 2.56%
2010-01-05 0 1.560 1.560 1.580 1.540 1.590 5,343,071 8,361,018 1.5648 40.26 40.26 40.77 39.74 41.03 207,050 40.382 1.96%
2010-01-04 0 1.530 1.520 1.530 1.520 1.540 1,353,811 2,066,354 1.5263 39.48 39.22 39.48 39.22 39.74 52,462 39.388 -0.65%
2009-12-31 0 1.540 1.520 1.540 1.520 1.540 919,186 1,406,875 1.5306 39.74 39.22 39.74 39.22 39.74 35,619 39.497 0.65%
2009-12-30 0 1.530 1.520 1.530 1.510 1.550 1,272,311 1,947,922 1.5310 39.48 39.22 39.48 38.97 40.00 49,303 39.509 -1.29%
2009-12-29 0 1.550 1.530 1.550 1.520 1.560 1,944,554 2,991,997 1.5387 40.00 39.48 40.00 39.22 40.26 75,354 39.706 -0.64%
2009-12-28 0 1.560 1.560 1.570 1.550 1.600 1,108,636 1,736,680 1.5665 40.26 40.26 40.51 40.00 41.29 42,961 40.425 -0.64%
2009-12-24 0 1.570 1.560 1.580 1.550 1.580 492,000 767,340 1.5596 40.51 40.26 40.77 40.00 40.77 19,066 40.247 1.29%
2009-12-23 0 1.550 1.550 1.570 1.550 1.570 864,666 1,342,439 1.5526 40.00 40.00 40.51 40.00 40.51 33,507 40.065 0.00%
2009-12-22 0 1.550 1.540 1.560 1.530 1.560 855,486 1,320,102 1.5431 40.00 39.74 40.26 39.48 40.26 33,151 39.821 0.65%
2009-12-21 0 1.540 1.530 1.550 1.530 1.570 771,000 1,188,630 1.5417 39.74 39.48 40.00 39.48 40.51 29,877 39.784 -1.91%
2009-12-18 0 1.570 1.570 1.580 1.550 1.610 1,190,400 1,880,806 1.5800 40.51 40.51 40.77 40.00 41.55 46,129 40.772 -3.68%
2009-12-17 0 1.630 1.600 1.630 1.600 1.660 787,790 1,270,538 1.6128 42.06 41.29 42.06 41.29 42.84 30,528 41.619 -1.21%
2009-12-16 0 1.650 1.650 1.660 1.620 1.670 1,405,592 2,301,814 1.6376 42.58 42.58 42.84 41.81 43.10 54,468 42.260 -0.60%
2009-12-15 0 1.660 1.640 1.660 1.640 1.680 857,391 1,414,159 1.6494 42.84 42.32 42.84 42.32 43.35 33,225 42.563 0.61%
2009-12-14 0 1.650 1.650 1.670 1.630 1.670 600,447 990,067 1.6489 42.58 42.58 43.10 42.06 43.10 23,268 42.551 -1.79%
2009-12-11 0 1.680 1.670 1.680 1.660 1.680 876,000 1,459,720 1.6663 43.35 43.10 43.35 42.84 43.35 33,946 43.001 1.82%
2009-12-10 0 1.650 1.640 1.650 1.630 1.690 3,605,110 5,993,793 1.6626 42.58 42.32 42.58 42.06 43.61 139,702 42.904 -1.79%
2009-12-09 0 1.680 1.670 1.680 1.670 1.740 2,194,429 3,718,524 1.6945 43.35 43.10 43.35 43.10 44.90 85,037 43.729 -2.33%
2009-12-08 0 1.720 1.690 1.720 1.660 1.720 1,985,400 3,359,310 1.6920 44.39 43.61 44.39 42.84 44.39 76,936 43.663 2.99%
2009-12-07 0 1.670 1.670 1.680 1.650 1.700 2,109,901 3,524,298 1.6704 43.10 43.10 43.35 42.58 43.87 81,761 43.105 -0.60%
2009-12-04 0 1.680 1.670 1.680 1.670 1.720 862,000 1,447,960 1.6798 43.35 43.10 43.35 43.10 44.39 33,403 43.348 -0.59%
2009-12-03 0 1.690 1.680 1.700 1.660 1.720 1,557,389 2,623,853 1.6848 43.61 43.35 43.87 42.84 44.39 60,351 43.477 0.60%
2009-12-02 0 1.680 1.680 1.690 1.680 1.750 1,592,616 2,717,026 1.7060 43.35 43.35 43.61 43.35 45.16 61,716 44.025 -2.33%
2009-12-01 0 1.720 1.710 1.720 1.650 1.730 1,984,666 3,360,606 1.6933 44.39 44.13 44.39 42.58 44.64 76,908 43.696 3.61%
2009-11-30 0 1.660 1.660 1.670 1.640 1.690 3,779,870 6,277,491 1.6608 42.84 42.84 43.10 42.32 43.61 146,474 42.857 1.22%
2009-11-27 0 1.640 1.630 1.640 1.600 1.680 5,259,411 8,680,524 1.6505 42.32 42.06 42.32 41.29 43.35 203,808 42.592 -6.29%
2009-11-26 0 1.750 1.740 1.750 1.720 1.920 6,241,685 11,180,924 1.7913 45.16 44.90 45.16 44.39 49.55 241,872 46.227 -7.89%
2009-11-25 0 1.900 1.900 1.920 1.870 1.950 3,235,739 6,188,885 1.9127 49.03 49.03 49.55 48.26 50.32 125,388 49.358 1.06%
2009-11-24 0 1.880 1.870 1.880 1.850 1.920 2,772,761 5,226,152 1.8848 48.51 48.26 48.51 47.74 49.55 107,448 48.639 -1.05%
2009-11-23 0 1.900 1.890 1.900 1.850 1.900 1,899,473 3,561,405 1.8749 49.03 48.77 49.03 47.74 49.03 73,607 48.384 4.40%
2009-11-20 0 1.820 1.810 1.820 1.810 1.840 1,245,307 2,271,567 1.8241 46.97 46.71 46.97 46.71 47.48 48,257 47.072 -1.09%
2009-11-19 0 1.840 1.830 1.840 1.830 1.860 1,283,470 2,365,241 1.8428 47.48 47.22 47.48 47.22 48.00 49,736 47.556 0.00%
2009-11-18 0 1.840 1.830 1.840 1.810 1.930 3,296,910 6,156,193 1.8673 47.48 47.22 47.48 46.71 49.81 127,759 48.186 -3.16%
2009-11-17 0 1.900 1.890 1.900 1.790 1.930 8,244,170 15,364,743 1.8637 49.03 48.77 49.03 46.19 49.81 319,471 48.094 6.15%
2009-11-16 0 1.790 1.780 1.790 1.760 1.800 998,367 1,778,894 1.7818 46.19 45.93 46.19 45.42 46.45 38,688 45.981 1.70%
2009-11-13 0 1.760 1.760 1.780 1.760 1.850 3,534,000 6,307,480 1.7848 45.42 45.42 45.93 45.42 47.74 136,946 46.058 -4.86%
2009-11-12 0 1.850 1.840 1.850 1.800 1.850 5,272,161 9,654,004 1.8311 47.74 47.48 47.74 46.45 47.74 204,302 47.254 1.65%
2009-11-11 0 1.820 1.810 1.820 1.630 1.850 11,535,051 20,494,321 1.7767 46.97 46.71 46.97 42.06 47.74 446,996 45.849 10.30%
2009-11-10 0 1.650 1.640 1.660 1.630 1.730 2,821,246 4,703,620 1.6672 42.58 42.32 42.84 42.06 44.64 109,326 43.024 -2.94%
2009-11-09 0 1.700 1.700 1.720 1.700 1.750 1,708,937 2,943,357 1.7223 43.87 43.87 44.39 43.87 45.16 66,223 44.446 -2.30%
2009-11-06 0 1.740 1.740 1.750 1.730 1.770 2,166,757 3,783,449 1.7461 44.90 44.90 45.16 44.64 45.68 83,964 45.060 0.00%
2009-11-05 0 1.740 1.730 1.740 1.710 1.770 3,019,073 5,222,875 1.7300 44.90 44.64 44.90 44.13 45.68 116,992 44.643 -1.14%
2009-11-04 0 1.760 1.750 1.760 1.740 1.780 1,497,335 2,627,634 1.7549 45.42 45.16 45.42 44.90 45.93 58,023 45.286 1.15%
2009-11-03 0 1.740 1.740 1.750 1.730 1.820 5,135,831 9,077,715 1.7675 44.90 44.90 45.16 44.64 46.97 199,019 45.612 -1.14%
2009-11-02 0 1.760 1.750 1.760 1.640 1.780 6,088,712 10,501,560 1.7248 45.42 45.16 45.42 42.32 45.93 235,944 44.509 5.39%
2009-10-30 0 1.670 1.650 1.680 1.610 1.670 2,239,111 3,674,866 1.6412 43.10 42.58 43.35 41.55 43.10 86,768 42.353 5.03%
2009-10-29 0 1.590 1.590 1.600 1.580 1.610 1,283,000 2,044,122 1.5932 41.03 41.03 41.29 40.77 41.55 49,718 41.115 -1.85%
2009-10-28 0 1.620 1.620 1.630 1.610 1.660 1,259,773 2,050,501 1.6277 41.81 41.81 42.06 41.55 42.84 48,818 42.003 -2.41%
2009-10-27 0 1.660 1.650 1.660 1.620 1.680 1,502,744 2,484,936 1.6536 42.84 42.58 42.84 41.81 43.35 58,233 42.672 1.84%
2009-10-23 0 1.630 1.630 1.640 1.620 1.650 854,361 1,399,502 1.6381 42.06 42.06 42.32 41.81 42.58 33,107 42.272 0.62%
2009-10-22 0 1.620 1.620 1.630 1.610 1.630 759,375 1,228,430 1.6177 41.81 41.81 42.06 41.55 42.06 29,427 41.746 -1.82%
2009-10-21 0 1.650 1.640 1.650 1.620 1.660 1,171,128 1,912,470 1.6330 42.58 42.32 42.58 41.81 42.84 45,383 42.141 -0.60%
2009-10-20 0 1.660 1.660 1.670 1.590 1.680 2,262,012 3,720,535 1.6448 42.84 42.84 43.10 41.03 43.35 87,655 42.445 3.75%
2009-10-19 0 1.600 1.600 1.610 1.570 1.610 826,126 1,317,210 1.5944 41.29 41.29 41.55 40.51 41.55 32,013 41.146 0.63%
2009-10-16 0 1.590 1.580 1.590 1.580 1.630 394,400 627,580 1.5912 41.03 40.77 41.03 40.77 42.06 15,283 41.063 0.00%
2009-10-15 0 1.590 1.590 1.620 1.580 1.660 1,586,120 2,571,255 1.6211 41.03 41.03 41.81 40.77 42.84 61,464 41.834 0.63%
2009-10-14 0 1.580 1.570 1.600 1.560 1.600 762,540 1,209,029 1.5855 40.77 40.51 41.29 40.26 41.29 29,549 40.916 -0.63%
2009-10-13 0 1.590 1.580 1.590 1.580 1.600 492,738 783,486 1.5901 41.03 40.77 41.03 40.77 41.29 19,094 41.033 0.63%
2009-10-12 0 1.580 1.570 1.600 1.550 1.610 582,508 920,430 1.5801 40.77 40.51 41.29 40.00 41.55 22,573 40.776 0.00%
2009-10-09 0 1.580 1.580 1.590 1.550 1.590 659,233 1,034,194 1.5688 40.77 40.77 41.03 40.00 41.03 25,546 40.484 1.94%
2009-10-08 0 1.550 1.540 1.560 1.540 1.570 1,019,805 1,581,751 1.5510 40.00 39.74 40.26 39.74 40.51 39,519 40.026 -0.64%
2009-10-07 0 1.560 1.560 1.570 1.550 1.600 646,207 1,013,875 1.5690 40.26 40.26 40.51 40.00 41.29 25,041 40.488 0.00%
2009-10-06 0 1.560 1.560 1.580 1.550 1.580 1,213,600 1,893,944 1.5606 40.26 40.26 40.77 40.00 40.77 47,028 40.272 2.63%
2009-10-05 0 1.520 1.510 1.530 1.510 1.550 3,176,443 4,886,903 1.5385 39.22 38.97 39.48 38.97 40.00 123,091 39.702 -1.30%
2009-10-02 0 1.540 1.530 1.540 1.530 1.560 468,466 721,930 1.5411 39.74 39.48 39.74 39.48 40.26 18,154 39.768 -1.91%
2009-09-30 0 1.570 1.560 1.580 1.560 1.580 506,228 793,888 1.5682 40.51 40.26 40.77 40.26 40.77 19,617 40.470 0.00%
2009-09-29 0 1.570 1.570 1.580 1.570 1.600 438,075 692,576 1.5810 40.51 40.51 40.77 40.51 41.29 16,976 40.798 0.00%
2009-09-28 0 1.570 1.560 1.580 1.560 1.600 1,175,013 1,849,430 1.5740 40.51 40.26 40.77 40.26 41.29 45,533 40.617 -1.87%
2009-09-25 0 1.600 1.590 1.600 1.570 1.610 1,005,600 1,601,936 1.5930 41.29 41.03 41.29 40.51 41.55 38,968 41.109 0.63%
2009-09-24 0 1.590 1.580 1.610 1.570 1.650 2,385,086 3,797,995 1.5924 41.03 40.77 41.55 40.51 42.58 92,425 41.093 -2.45%
2009-09-23 0 1.630 1.630 1.640 1.620 1.640 488,000 795,360 1.6298 42.06 42.06 42.32 41.81 42.32 18,911 42.059 0.62%
2009-09-22 0 1.620 1.620 1.650 1.620 1.670 664,738 1,087,526 1.6360 41.81 41.81 42.58 41.81 43.10 25,759 42.219 -1.82%
2009-09-21 0 1.650 1.640 1.660 1.640 1.680 850,950 1,407,457 1.6540 42.58 42.32 42.84 42.32 43.35 32,975 42.682 -2.37%
2009-09-18 0 1.690 1.690 1.700 1.620 1.720 4,103,764 6,911,431 1.6842 43.61 43.61 43.87 41.81 44.39 159,025 43.461 4.97%
2009-09-17 0 1.610 1.610 1.620 1.610 1.640 866,976 1,408,832 1.6250 41.55 41.55 41.81 41.55 42.32 33,596 41.934 -0.62%
2009-09-16 0 1.620 1.610 1.620 1.600 1.620 796,828 1,283,216 1.6104 41.81 41.55 41.81 41.29 41.81 30,878 41.558 1.25%
2009-09-15 0 1.600 1.590 1.600 1.590 1.600 212,106 338,744 1.5971 41.29 41.03 41.29 41.03 41.29 8,219 41.213 -1.23%
2009-09-14 0 1.620 1.600 1.630 1.600 1.620 505,485 814,768 1.6119 41.81 41.29 42.06 41.29 41.81 19,588 41.595 -1.22%
2009-09-11 0 1.640 1.630 1.640 1.620 1.640 611,320 996,766 1.6305 42.32 42.06 42.32 41.81 42.32 23,689 42.077 0.61%
2009-09-10 0 1.630 1.630 1.640 1.630 1.660 782,780 1,284,274 1.6407 42.06 42.06 42.32 42.06 42.84 30,334 42.338 -0.61%
2009-09-09 0 1.640 1.640 1.650 1.630 1.650 825,600 1,353,430 1.6393 42.32 42.32 42.58 42.06 42.58 31,993 42.304 -1.80%
2009-09-08 0 1.670 1.660 1.680 1.660 1.750 1,239,426 2,095,179 1.6904 43.10 42.84 43.35 42.84 45.16 48,029 43.623 -1.76%
2009-09-07 0 1.700 1.690 1.700 1.670 1.730 2,842,979 4,827,378 1.6980 43.87 43.61 43.87 43.10 44.64 110,169 43.818 4.29%
2009-09-04 0 1.630 1.620 1.630 1.570 1.630 2,027,400 3,252,770 1.6044 42.06 41.81 42.06 40.51 42.06 78,564 41.403 5.16%
2009-09-03 0 1.550 1.550 1.560 1.520 1.560 479,230 741,861 1.5480 40.00 40.00 40.26 39.22 40.26 18,571 39.948 1.97%
2009-09-02 0 1.520 1.520 1.530 1.510 1.540 474,000 722,120 1.5235 39.22 39.22 39.48 38.97 39.74 18,368 39.314 -2.56%
2009-09-01 0 1.560 1.550 1.590 1.500 1.580 640,800 984,824 1.5369 40.26 40.00 41.03 38.71 40.77 24,832 39.660 1.96%
2009-08-31 0 1.530 1.520 1.530 1.510 1.580 1,304,000 1,997,460 1.5318 39.48 39.22 39.48 38.97 40.77 50,531 39.529 -2.55%
2009-08-28 0 1.570 1.570 1.590 1.570 1.600 580,257 916,913 1.5802 40.51 40.51 41.03 40.51 41.29 22,486 40.778 -1.87%
2009-08-27 0 1.600 1.590 1.600 1.590 1.640 638,200 1,026,906 1.6091 41.29 41.03 41.29 41.03 42.32 24,731 41.523 -1.23%
2009-08-26 0 1.620 1.620 1.640 1.610 1.650 1,147,602 1,871,742 1.6310 41.81 41.81 42.32 41.55 42.58 44,471 42.089 1.25%
2009-08-25 0 1.600 1.600 1.610 1.590 1.610 620,889 991,458 1.5968 41.29 41.29 41.55 41.03 41.55 24,060 41.207 1.27%
2009-08-24 0 1.580 1.580 1.590 1.570 1.600 657,257 1,039,815 1.5821 40.77 40.77 41.03 40.51 41.29 25,469 40.826 0.64%
2009-08-21 0 1.570 1.570 1.580 1.550 1.590 393,833 617,034 1.5667 40.51 40.51 40.77 40.00 41.03 15,261 40.431 -0.63%
2009-08-20 0 1.580 1.580 1.590 1.570 1.600 404,613 640,743 1.5836 40.77 40.77 41.03 40.51 41.29 15,679 40.866 0.64%
2009-08-19 0 1.570 1.570 1.580 1.560 1.620 931,196 1,481,677 1.5912 40.51 40.51 40.77 40.26 41.81 36,085 41.061 0.64%
2009-08-18 0 1.560 1.550 1.570 1.510 1.580 2,038,287 3,129,695 1.5355 40.26 40.00 40.51 38.97 40.77 78,986 39.623 0.00%
2009-08-17 0 1.560 1.550 1.560 1.550 1.640 1,377,862 2,188,380 1.5882 40.26 40.00 40.26 40.00 42.32 53,394 40.986 -6.02%
2009-08-14 0 1.660 1.650 1.670 1.650 1.700 1,273,839 2,123,834 1.6673 42.84 42.58 43.10 42.58 43.87 49,363 43.025 -1.19%
2009-08-13 0 1.680 1.670 1.680 1.660 1.690 540,166 904,729 1.6749 43.35 43.10 43.35 42.84 43.61 20,932 43.222 1.82%
2009-08-12 0 1.650 1.650 1.660 1.630 1.690 911,200 1,505,314 1.6520 42.58 42.58 42.84 42.06 43.61 35,310 42.631 -0.60%
2009-08-11 0 1.660 1.660 1.670 1.660 1.680 866,378 1,442,280 1.6647 42.84 42.84 43.10 42.84 43.35 33,573 42.959 -0.60%
2009-08-10 0 1.670 1.660 1.670 1.650 1.700 1,200,670 2,008,914 1.6732 43.10 42.84 43.10 42.58 43.87 46,527 43.177 2.45%
2009-08-07 0 1.630 1.620 1.630 1.620 1.710 2,096,000 3,483,540 1.6620 42.06 41.81 42.06 41.81 44.13 81,222 42.889 -4.12%
2009-08-06 0 1.700 1.700 1.720 1.690 1.740 1,271,084 2,172,273 1.7090 43.87 43.87 44.39 43.61 44.90 49,256 44.102 -1.73%
2009-08-05 0 1.730 1.730 1.740 1.710 1.760 2,198,137 3,802,792 1.7300 44.64 44.64 44.90 44.13 45.42 85,180 44.644 -1.14%
2009-08-04 0 1.750 1.750 1.760 1.740 1.820 2,194,552 3,893,099 1.7740 45.16 45.16 45.42 44.90 46.97 85,041 45.779 -1.69%
2009-08-03 0 1.780 1.770 1.780 1.730 1.790 2,029,800 3,580,460 1.7639 45.93 45.68 45.93 44.64 46.19 78,657 45.520 2.30%
2009-07-31 0 1.740 1.720 1.740 1.720 1.750 2,171,800 3,771,726 1.7367 44.90 44.39 44.90 44.39 45.16 84,160 44.816 1.16%
2009-07-30 0 1.720 1.720 1.730 1.670 1.750 2,181,400 3,703,974 1.6980 44.39 44.39 44.64 43.10 45.16 84,532 43.818 0.00%
2009-07-29 0 1.720 1.710 1.720 1.700 1.830 4,051,600 7,107,238 1.7542 44.39 44.13 44.39 43.87 47.22 157,004 45.268 -3.91%
2009-07-28 0 1.790 1.790 1.800 1.740 1.810 6,482,600 11,579,092 1.7862 46.19 46.19 46.45 44.90 46.71 251,208 46.094 5.29%
2009-07-27 0 1.700 1.700 1.710 1.680 1.740 1,258,956 2,160,311 1.7160 43.87 43.87 44.13 43.35 44.90 48,786 44.281 1.19%
2009-07-24 0 1.680 1.670 1.680 1.660 1.720 2,426,371 4,098,792 1.6893 43.35 43.10 43.35 42.84 44.39 94,025 43.593 -1.75%
2009-07-23 0 1.710 1.700 1.710 1.670 1.760 5,423,044 9,359,891 1.7259 44.13 43.87 44.13 43.10 45.42 210,149 44.539 3.01%
2009-07-22 0 1.660 1.670 1.680 1.630 1.750 4,361,956 7,338,186 1.6823 42.84 43.10 43.35 42.06 45.16 169,031 43.413 -3.49%
2009-07-21 0 1.720 1.710 1.720 1.560 1.750 8,976,141 15,193,372 1.6926 44.39 44.13 44.39 40.26 45.16 347,835 43.680 9.55%
2009-07-20 0 1.570 1.560 1.570 1.550 1.590 2,346,263 3,676,013 1.5668 40.51 40.26 40.51 40.00 41.03 90,920 40.431 1.29%
2009-07-17 0 1.550 1.540 1.550 1.540 1.550 1,253,000 1,935,500 1.5447 40.00 39.74 40.00 39.74 40.00 48,555 39.862 -0.64%
2009-07-16 0 1.560 1.540 1.550 1.540 1.590 1,787,467 2,789,881 1.5608 40.26 39.74 40.00 39.74 41.03 69,266 40.278 1.30%
2009-07-15 0 1.540 1.530 1.540 1.500 1.550 859,000 1,308,630 1.5234 39.74 39.48 39.74 38.71 40.00 33,287 39.313 2.67%
2009-07-14 0 1.500 1.480 1.500 1.480 1.540 982,400 1,485,512 1.5121 38.71 38.19 38.71 38.19 39.74 38,069 39.021 0.00%
2009-07-13 0 1.500 1.500 1.520 1.460 1.540 1,684,800 2,529,340 1.5013 38.71 38.71 39.22 37.68 39.74 65,288 38.741 2.74%
2009-07-10 0 1.460 1.450 1.460 1.410 1.460 650,216 943,818 1.4515 37.68 37.42 37.68 36.39 37.68 25,197 37.458 2.10%
2009-07-09 0 1.430 1.420 1.430 1.400 1.440 548,315 776,697 1.4165 36.90 36.64 36.90 36.13 37.16 21,248 36.554 0.00%
2009-07-08 0 1.430 1.430 1.440 1.410 1.440 644,000 916,160 1.4226 36.90 36.90 37.16 36.39 37.16 24,956 36.711 0.00%
2009-07-07 0 1.430 1.420 1.430 1.410 1.450 832,488 1,185,331 1.4238 36.90 36.64 36.90 36.39 37.42 32,260 36.743 0.70%
2009-07-06 0 1.420 1.420 1.440 1.410 1.450 558,521 800,161 1.4326 36.64 36.64 37.16 36.39 37.42 21,643 36.970 -1.39%
2009-07-03 0 1.440 1.430 1.450 1.360 1.440 1,529,070 2,138,046 1.3983 37.16 36.90 37.42 35.10 37.16 59,253 36.083 1.41%
2009-07-02 0 1.420 1.420 1.430 1.420 1.520 2,200,016 3,190,443 1.4502 36.64 36.64 36.90 36.64 39.22 85,253 37.423 -4.70%
2009-06-30 0 1.490 1.490 1.500 1.490 1.540 1,868,600 2,821,300 1.5098 38.45 38.45 38.71 38.45 39.74 72,410 38.963 -2.93%
2009-06-29 0 1.540 1.540 1.550 1.510 1.550 1,933,580 2,941,545 1.5213 39.61 39.61 39.87 38.84 39.87 75,172 39.131 0.00%
2009-06-26 0 1.540 1.530 1.540 1.480 1.550 2,606,497 3,969,885 1.5231 39.61 39.35 39.61 38.07 39.87 101,334 39.176 5.48%
2009-06-25 0 1.460 1.450 1.460 1.450 1.470 1,690,293 2,466,732 1.4594 37.55 37.30 37.55 37.30 37.81 65,714 37.537 0.69%
2009-06-24 0 1.450 1.440 1.450 1.430 1.450 1,997,102 2,880,969 1.4426 37.30 37.04 37.30 36.78 37.30 77,642 37.106 0.00%
2009-06-23 0 1.450 1.440 1.460 1.420 1.500 3,582,325 5,163,848 1.4415 37.30 37.04 37.55 36.53 38.58 139,271 37.078 -4.61%
2009-06-22 0 1.520 1.510 1.520 1.500 1.580 4,042,000 6,153,800 1.5225 39.10 38.84 39.10 38.58 40.64 157,142 39.161 -2.56%
2009-06-19 0 1.560 1.560 1.570 1.500 1.560 3,286,667 5,038,536 1.5330 40.13 40.13 40.38 38.58 40.13 127,777 39.432 1.96%
2009-06-18 0 1.530 1.520 1.530 1.500 1.600 5,471,447 8,388,614 1.5332 39.35 39.10 39.35 38.58 41.16 212,715 39.436 -4.97%
2009-06-17 0 1.610 1.620 1.630 1.560 1.690 7,356,426 11,768,676 1.5998 41.41 41.67 41.93 40.13 43.47 285,998 41.149 -4.73%
2009-06-16 0 1.690 1.680 1.700 1.660 1.800 4,535,413 7,699,291 1.6976 43.47 43.21 43.73 42.70 46.30 176,325 43.665 -6.11%
2009-06-15 0 1.800 1.800 1.810 1.760 1.850 3,754,800 6,788,900 1.8081 46.30 46.30 46.56 45.27 47.59 145,977 46.507 1.12%
2009-06-12 0 1.780 1.780 1.790 1.760 1.810 2,652,241 4,718,029 1.7789 45.79 45.79 46.04 45.27 46.56 103,112 45.756 1.14%
2009-06-11 0 1.760 1.760 1.780 1.740 1.790 1,933,662 3,416,539 1.7669 45.27 45.27 45.79 44.76 46.04 75,176 45.447 0.00%
2009-06-10 0 1.760 1.760 1.770 1.720 1.790 3,757,939 6,591,646 1.7541 45.27 45.27 45.53 44.24 46.04 146,099 45.118 0.57%
2009-06-09 0 1.750 1.760 1.770 1.710 1.850 4,789,200 8,406,404 1.7553 45.01 45.27 45.53 43.98 47.59 186,191 45.149 -4.37%
2009-06-08 0 1.830 1.830 1.840 1.820 1.870 3,666,550 6,754,038 1.8421 47.07 47.07 47.33 46.81 48.10 142,546 47.382 -0.54%
2009-06-05 0 1.840 1.840 1.850 1.810 1.880 3,119,842 5,713,648 1.8314 47.33 47.33 47.59 46.56 48.36 121,291 47.107 -0.54%
2009-06-04 0 1.850 1.840 1.850 1.820 1.880 2,587,471 4,772,778 1.8446 47.59 47.33 47.59 46.81 48.36 100,594 47.446 -0.54%
2009-06-03 0 1.860 1.840 1.850 1.820 1.940 7,647,897 14,357,491 1.8773 47.84 47.33 47.59 46.81 49.90 297,330 48.288 2.76%
2009-06-02 0 1.810 1.800 1.810 1.800 1.920 8,692,003 16,166,805 1.8600 46.56 46.30 46.56 46.30 49.39 337,922 47.842 -1.63%
2009-06-01 0 1.840 1.840 1.850 1.770 1.850 7,604,696 13,806,151 1.8155 47.33 47.33 47.59 45.53 47.59 295,650 46.698 4.55%
2009-05-29 0 1.760 1.760 1.770 1.710 1.800 3,462,011 6,109,905 1.7648 45.27 45.27 45.53 43.98 46.30 134,594 45.395 1.15%
2009-05-27 0 1.740 1.740 1.750 1.730 1.800 4,986,760 8,755,409 1.7557 44.76 44.76 45.01 44.50 46.30 193,872 45.161 0.58%
2009-05-26 0 1.730 1.720 1.730 1.710 1.770 5,680,873 9,877,770 1.7388 44.50 44.24 44.50 43.98 45.53 220,857 44.725 -2.26%
2009-05-25 0 1.770 1.760 1.770 1.650 1.780 15,988,006 27,521,218 1.7214 45.53 45.27 45.53 42.44 45.79 621,571 44.277 -5.85%
2009-05-22 0 1.880 1.870 1.880 1.820 1.920 5,452,833 10,154,111 1.8622 48.36 48.10 48.36 46.81 49.39 211,992 47.899 -1.57%
2009-05-21 0 1.910 1.910 1.920 1.880 2.000 11,375,756 21,820,824 1.9182 49.13 49.13 49.39 48.36 51.44 442,259 49.339 -4.50%
2009-05-20 0 2.000 1.990 2.000 1.990 2.060 4,214,751 8,546,187 2.0277 51.44 51.19 51.44 51.19 52.99 163,858 52.156 -1.48%
2009-05-19 0 2.030 2.030 2.040 2.010 2.090 7,348,784 15,023,300 2.0443 52.22 52.22 52.47 51.70 53.76 285,701 52.584 1.50%
2009-05-18 0 2.000 2.000 2.010 1.830 2.020 8,368,800 16,324,404 1.9506 51.44 51.44 51.70 47.07 51.96 325,357 50.174 5.82%
2009-05-15 0 1.890 1.880 1.890 1.870 1.920 4,089,216 7,753,702 1.8961 48.61 48.36 48.61 48.10 49.39 158,978 48.772 2.72%
2009-05-14 0 1.840 1.830 1.840 1.810 1.880 5,810,856 10,700,386 1.8414 47.33 47.07 47.33 46.56 48.36 225,911 47.366 -4.66%
2009-05-13 0 1.930 1.920 1.930 1.900 1.990 4,330,000 8,450,280 1.9516 49.64 49.39 49.64 48.87 51.19 168,339 50.198 -0.52%
2009-05-12 0 1.940 1.940 1.950 1.880 1.990 4,222,000 8,177,324 1.9368 49.90 49.90 50.16 48.36 51.19 164,140 49.819 0.52%
2009-05-11 0 1.930 1.930 1.940 1.900 2.040 15,646,912 31,060,323 1.9851 49.64 49.64 49.90 48.87 52.47 608,310 51.060 4.89%
2009-05-08 0 1.840 1.840 1.860 1.800 1.930 7,554,043 14,167,674 1.8755 47.33 47.33 47.84 46.30 49.64 293,681 48.242 -0.54%
2009-05-07 0 1.850 1.850 1.860 1.790 2.030 13,565,081 25,641,917 1.8903 47.59 47.59 47.84 46.04 52.22 527,374 48.622 -3.65%
2009-05-06 0 1.920 1.910 1.930 1.700 1.950 10,710,248 20,027,064 1.8699 49.39 49.13 49.64 43.73 50.16 416,386 48.097 11.63%
2009-05-05 0 1.720 1.730 1.750 1.560 1.740 7,974,164 13,106,971 1.6437 44.24 44.50 45.01 40.13 44.76 310,014 42.279 10.26%
2009-05-04 0 1.560 1.560 1.570 1.500 1.600 5,497,734 8,585,044 1.5616 40.13 40.13 40.38 38.58 41.16 213,737 40.166 6.12%
2009-04-30 0 1.470 1.460 1.470 1.450 1.540 3,305,667 4,947,169 1.4966 37.81 37.55 37.81 37.30 39.61 128,516 38.495 0.00%
2009-04-29 0 1.470 1.460 1.470 1.280 1.520 5,671,400 8,193,660 1.4447 37.81 37.55 37.81 32.92 39.10 220,489 37.161 5.76%
2009-04-28 1 - - - - - 0 0 - 35.75 - - - - 0 - 0.00%
2009-04-27 0 1.390 1.370 1.400 1.350 1.560 6,746,498 9,542,031 1.4144 35.75 35.24 36.01 34.72 40.13 262,286 36.380 -11.46%
2009-04-24 0 1.570 1.570 1.580 1.550 1.590 1,746,829 2,736,378 1.5665 40.38 40.38 40.64 39.87 40.90 67,912 40.293 2.61%
2009-04-23 0 1.530 1.520 1.530 1.520 1.570 1,464,000 2,253,770 1.5395 39.35 39.10 39.35 39.10 40.38 56,916 39.598 0.00%
2009-04-22 0 1.530 1.520 1.530 1.510 1.650 3,290,400 5,196,484 1.5793 39.35 39.10 39.35 38.84 42.44 127,922 40.622 -3.77%
2009-04-21 0 1.590 1.580 1.600 1.550 1.600 3,241,271 5,095,716 1.5721 40.90 40.64 41.16 39.87 41.16 126,012 40.438 -3.64%
2009-04-20 0 1.650 1.640 1.650 1.610 1.660 1,039,200 1,701,616 1.6374 42.44 42.18 42.44 41.41 42.70 40,401 42.118 0.61%
2009-04-17 0 1.640 1.640 1.650 1.600 1.730 5,347,684 8,906,297 1.6654 42.18 42.18 42.44 41.16 44.50 207,904 42.839 0.00%
2009-04-16 0 1.640 1.640 1.670 1.560 1.660 4,925,521 8,031,095 1.6305 42.18 42.18 42.96 40.13 42.70 191,491 41.940 2.50%
2009-04-15 0 1.600 1.600 1.610 1.510 1.610 2,232,200 3,495,916 1.5661 41.16 41.16 41.41 38.84 41.41 86,782 40.284 1.91%
2009-04-14 0 1.570 1.560 1.570 1.480 1.580 3,346,413 5,196,719 1.5529 40.38 40.13 40.38 38.07 40.64 130,100 39.944 6.80%
2009-04-09 0 1.470 1.470 1.480 1.430 1.500 3,561,166 5,210,193 1.4631 37.81 37.81 38.07 36.78 38.58 138,449 37.633 4.26%
2009-04-08 0 1.410 1.400 1.410 1.380 1.480 2,768,200 3,894,138 1.4067 36.27 36.01 36.27 35.50 38.07 107,620 36.184 -5.37%
2009-04-07 0 1.490 1.490 1.500 1.450 1.510 2,265,800 3,354,360 1.4804 38.33 38.33 38.58 37.30 38.84 88,088 38.080 -1.32%
2009-04-06 0 1.510 1.500 1.510 1.450 1.530 5,599,118 8,371,323 1.4951 38.84 38.58 38.84 37.30 39.35 217,679 38.457 7.86%
2009-04-03 0 1.400 1.390 1.400 1.290 1.400 3,768,605 5,091,958 1.3512 36.01 35.75 36.01 33.18 36.01 146,513 34.754 8.53%
2009-04-02 0 1.290 1.290 1.300 1.260 1.310 2,468,694 3,176,173 1.2866 33.18 33.18 33.44 32.41 33.70 95,976 33.093 3.20%
2009-04-01 0 1.250 1.240 1.250 1.220 1.250 908,200 1,124,452 1.2381 32.15 31.90 32.15 31.38 32.15 35,308 31.847 2.46%
2009-03-31 0 1.220 1.220 1.240 1.180 1.240 1,122,000 1,367,848 1.2191 31.38 31.38 31.90 30.35 31.90 43,620 31.358 2.52%
2009-03-30 0 1.190 1.200 1.210 1.150 1.280 2,064,475 2,537,684 1.2292 30.61 30.87 31.12 29.58 32.92 80,261 31.618 -7.75%
2009-03-27 0 1.290 1.290 1.300 1.280 1.330 1,777,216 2,307,502 1.2984 33.18 33.18 33.44 32.92 34.21 69,093 33.397 -0.77%
2009-03-26 0 1.300 1.300 1.320 1.300 1.340 1,862,400 2,459,624 1.3207 33.44 33.44 33.95 33.44 34.47 72,405 33.970 -2.26%
2009-03-25 0 1.330 1.310 1.330 1.310 1.340 1,387,200 1,833,074 1.3214 34.21 33.70 34.21 33.70 34.47 53,931 33.989 0.00%
2009-03-24 0 1.330 1.330 1.340 1.280 1.350 3,909,831 5,170,469 1.3224 34.21 34.21 34.47 32.92 34.72 152,004 34.015 4.72%
2009-03-23 0 1.270 1.270 1.280 1.190 1.270 1,850,093 2,318,788 1.2533 32.67 32.67 32.92 30.61 32.67 71,927 32.238 6.72%
2009-03-20 0 1.190 1.180 1.200 1.170 1.240 898,800 1,079,574 1.2011 30.61 30.35 30.87 30.09 31.90 34,943 30.895 -1.65%
2009-03-19 0 1.210 1.210 1.220 1.200 1.290 2,698,000 3,351,040 1.2420 31.12 31.12 31.38 30.87 33.18 104,891 31.948 -3.97%
2009-03-18 0 1.260 1.250 1.260 1.170 1.260 2,609,800 3,171,352 1.2152 32.41 32.15 32.41 30.09 32.41 101,462 31.257 7.69%
2009-03-17 0 1.170 1.170 1.180 1.140 1.200 1,752,400 2,053,186 1.1716 30.09 30.09 30.35 29.32 30.87 68,129 30.137 1.74%
2009-03-16 0 1.150 1.150 1.160 1.140 1.180 724,000 837,340 1.1565 29.58 29.58 29.84 29.32 30.35 28,147 29.749 0.00%
2009-03-13 0 1.150 1.140 1.150 1.120 1.160 1,036,800 1,183,150 1.1412 29.58 29.32 29.58 28.81 29.84 40,308 29.353 4.55%
2009-03-12 0 1.100 1.090 1.100 1.080 1.120 360,000 394,140 1.0948 28.29 28.04 28.29 27.78 28.81 13,996 28.161 -0.90%
2009-03-11 0 1.110 1.100 1.110 1.080 1.130 834,600 917,758 1.0996 28.55 28.29 28.55 27.78 29.07 32,447 28.285 1.83%
2009-03-10 0 1.090 1.080 1.090 1.030 1.100 1,876,031 1,980,594 1.0557 28.04 27.78 28.04 26.49 28.29 72,935 27.156 -1.80%
2009-03-09 0 1.110 1.090 1.110 1.090 1.140 995,000 1,093,986 1.0995 28.55 28.04 28.55 28.04 29.32 38,683 28.281 -2.63%
2009-03-06 0 1.140 1.130 1.140 1.120 1.150 905,400 1,030,270 1.1379 29.32 29.07 29.32 28.81 29.58 35,200 29.269 -1.72%
2009-03-05 0 1.160 1.160 1.170 1.160 1.230 1,275,245 1,522,569 1.1939 29.84 29.84 30.09 29.84 31.64 49,578 30.710 -3.33%
2009-03-04 0 1.200 1.200 1.210 1.140 1.210 764,718 897,876 1.1741 30.87 30.87 31.12 29.32 31.12 29,730 30.201 5.26%
2009-03-03 0 1.140 1.140 1.150 1.100 1.180 885,600 997,324 1.1262 29.32 29.32 29.58 28.29 30.35 34,430 28.967 -3.39%
2009-03-02 0 1.180 1.180 1.200 1.170 1.280 961,600 1,161,006 1.2074 30.35 30.35 30.87 30.09 32.92 37,384 31.056 -7.09%
2009-02-27 0 1.270 1.260 1.270 1.260 1.280 437,600 553,536 1.2649 32.67 32.41 32.67 32.41 32.92 17,013 32.537 -1.55%
2009-02-26 0 1.290 1.280 1.290 1.280 1.300 549,000 707,350 1.2884 33.18 32.92 33.18 32.92 33.44 21,344 33.141 -3.01%
2009-02-25 0 1.330 1.320 1.330 1.290 1.340 673,400 882,058 1.3099 34.21 33.95 34.21 33.18 34.47 26,180 33.692 3.91%
2009-02-24 0 1.280 1.270 1.280 1.260 1.320 1,611,349 2,062,799 1.2802 32.92 32.67 32.92 32.41 33.95 62,645 32.928 -4.48%
2009-02-23 0 1.340 1.330 1.340 1.320 1.380 1,625,814 2,181,564 1.3418 34.47 34.21 34.47 33.95 35.50 63,207 34.514 -2.19%
2009-02-20 0 1.370 1.370 1.390 1.370 1.410 1,124,600 1,568,612 1.3948 35.24 35.24 35.75 35.24 36.27 43,721 35.877 -3.52%
2009-02-19 0 1.420 1.410 1.420 1.410 1.430 352,579 499,969 1.4180 36.53 36.27 36.53 36.27 36.78 13,707 36.475 -0.70%
2009-02-18 0 1.430 1.420 1.430 1.400 1.430 415,000 586,230 1.4126 36.78 36.53 36.78 36.01 36.78 16,134 36.335 0.00%
2009-02-17 0 1.430 1.420 1.430 1.400 1.450 546,235 778,244 1.4247 36.78 36.53 36.78 36.01 37.30 21,236 36.647 -1.38%
2009-02-16 0 1.450 1.450 1.460 1.430 1.450 643,200 930,396 1.4465 37.30 37.30 37.55 36.78 37.30 25,006 37.207 -0.68%
2009-02-13 0 1.460 1.460 1.470 1.430 1.480 572,648 832,534 1.4538 37.55 37.55 37.81 36.78 38.07 22,263 37.395 2.10%
2009-02-12 0 1.430 1.430 1.470 1.430 1.470 1,085,604 1,580,179 1.4556 36.78 36.78 37.81 36.78 37.81 42,205 37.440 -2.05%
2009-02-11 0 1.460 1.460 1.470 1.430 1.480 811,433 1,179,516 1.4536 37.55 37.55 37.81 36.78 38.07 31,546 37.390 -2.01%
2009-02-10 0 1.490 1.480 1.500 1.470 1.510 681,425 1,015,416 1.4901 38.33 38.07 38.58 37.81 38.84 26,492 38.329 0.00%
2009-02-09 0 1.490 1.490 1.500 1.470 1.520 989,734 1,478,644 1.4940 38.33 38.33 38.58 37.81 39.10 38,478 38.428 0.68%
2009-02-06 0 1.480 1.480 1.490 1.450 1.490 848,084 1,249,230 1.4730 38.07 38.07 38.33 37.30 38.33 32,971 37.888 2.07%
2009-02-05 0 1.450 1.450 1.480 1.450 1.500 615,200 911,972 1.4824 37.30 37.30 38.07 37.30 38.58 23,917 38.130 -3.33%
2009-02-04 0 1.500 1.450 1.500 1.450 1.500 663,633 984,882 1.4841 38.58 37.30 38.58 37.30 38.58 25,800 38.173 2.74%
2009-02-03 0 1.460 1.460 1.480 1.400 1.460 435,400 627,932 1.4422 37.55 37.55 38.07 36.01 37.55 16,927 37.096 2.82%
2009-02-02 0 1.420 1.410 1.420 1.400 1.420 328,600 462,620 1.4079 36.53 36.27 36.53 36.01 36.53 12,775 36.213 -1.39%
2009-01-30 0 1.440 1.420 1.450 1.390 1.470 1,301,848 1,872,951 1.4387 37.04 36.53 37.30 35.75 37.81 50,612 37.006 -2.04%
2009-01-29 0 1.470 1.470 1.480 1.470 1.510 818,000 1,211,040 1.4805 37.81 37.81 38.07 37.81 38.84 31,802 38.081 1.38%
2009-01-23 0 1.450 1.440 1.450 1.440 1.510 920,000 1,353,040 1.4707 37.30 37.04 37.30 37.04 38.84 35,767 37.829 -5.84%
2009-01-22 0 1.540 1.540 1.550 1.530 1.550 462,000 711,680 1.5404 39.61 39.61 39.87 39.35 39.87 17,961 39.623 1.32%
2009-01-21 0 1.520 1.520 1.550 1.520 1.590 396,128 611,644 1.5441 39.10 39.10 39.87 39.10 40.90 15,400 39.716 -5.00%
2009-01-20 0 1.600 1.570 1.630 1.520 1.610 1,004,000 1,557,020 1.5508 41.16 40.38 41.93 39.10 41.41 39,033 39.890 1.91%
2009-01-19 0 1.570 1.560 1.580 1.560 1.620 700,000 1,108,020 1.5829 40.38 40.13 40.64 40.13 41.67 27,214 40.715 0.00%
2009-01-16 0 1.570 1.570 1.580 1.530 1.590 908,000 1,419,760 1.5636 40.38 40.38 40.64 39.35 40.90 35,301 40.219 0.00%
2009-01-15 0 1.570 1.560 1.580 1.530 1.600 1,524,000 2,385,660 1.5654 40.38 40.13 40.64 39.35 41.16 59,249 40.265 -2.98%
2009-01-14 0 1.780 1.780 1.790 1.720 1.790 1,136,000 2,002,360 1.7626 41.62 41.62 41.86 40.22 41.86 48,581 41.217 4.09%
2009-01-13 0 1.710 1.700 1.740 1.690 1.810 2,060,092 3,583,796 1.7396 39.99 39.75 40.69 39.52 42.32 88,100 40.679 -5.00%
2009-01-12 0 1.800 1.790 1.800 1.790 1.870 1,559,299 2,820,279 1.8087 42.09 41.86 42.09 41.86 43.73 66,684 42.293 -3.74%
2009-01-09 0 1.870 1.850 1.870 1.770 1.880 2,254,046 4,103,757 1.8206 43.73 43.26 43.73 41.39 43.96 96,394 42.573 4.47%
2009-01-08 0 1.790 1.780 1.790 1.760 1.830 2,120,015 3,782,205 1.7840 41.86 41.62 41.86 41.16 42.79 90,663 41.717 -3.76%
2009-01-07 0 1.860 1.860 1.870 1.850 1.960 3,194,387 6,046,048 1.8927 43.49 43.49 43.73 43.26 45.83 136,608 44.258 -3.12%
2009-01-06 0 1.920 1.910 1.920 1.810 1.920 4,702,336 8,863,492 1.8849 44.90 44.66 44.90 42.32 44.90 201,096 44.076 6.67%
2009-01-05 0 1.800 1.790 1.800 1.770 1.830 2,645,355 4,752,591 1.7966 42.09 41.86 42.09 41.39 42.79 113,129 42.010 1.12%
2009-01-02 0 1.780 1.770 1.780 1.750 1.790 922,000 1,630,380 1.7683 41.62 41.39 41.62 40.92 41.86 39,429 41.349 2.89%
2008-12-31 0 1.730 1.730 1.750 1.710 1.760 568,000 986,460 1.7367 40.45 40.45 40.92 39.99 41.16 24,291 40.611 0.00%
2008-12-30 0 1.730 1.730 1.750 1.720 1.820 1,238,000 2,176,720 1.7583 40.45 40.45 40.92 40.22 42.56 52,943 41.114 -3.35%
2008-12-29 0 1.790 1.780 1.790 1.730 1.800 826,000 1,465,160 1.7738 41.86 41.62 41.86 40.45 42.09 35,324 41.478 2.29%
2008-12-24 0 1.750 1.740 1.750 1.630 1.760 1,504,077 2,569,746 1.7085 40.92 40.69 40.92 38.12 41.16 64,322 39.951 7.36%
2008-12-23 0 1.630 1.630 1.640 1.600 1.680 1,650,056 2,705,927 1.6399 38.12 38.12 38.35 37.41 39.28 70,565 38.347 -2.98%
2008-12-22 0 1.680 1.680 1.700 1.680 1.850 2,718,000 4,766,640 1.7537 39.28 39.28 39.75 39.28 43.26 116,235 41.008 -6.67%
2008-12-19 0 1.800 1.790 1.800 1.760 1.870 3,528,000 6,432,820 1.8234 42.09 41.86 42.09 41.16 43.73 150,875 42.637 -2.17%
2008-12-18 0 1.840 1.840 1.850 1.800 1.930 5,254,077 9,804,716 1.8661 43.03 43.03 43.26 42.09 45.13 224,691 43.636 0.00%
2008-12-17 0 1.840 1.830 1.840 1.640 1.870 10,048,068 17,604,389 1.7520 43.03 42.79 43.03 38.35 43.73 429,706 40.968 12.88%
2008-12-16 0 1.630 1.630 1.640 1.580 1.630 2,006,000 3,228,520 1.6094 38.12 38.12 38.35 36.95 38.12 85,787 37.634 2.52%
2008-12-15 0 1.590 1.590 1.600 1.550 1.620 2,598,692 4,138,638 1.5926 37.18 37.18 37.41 36.24 37.88 111,133 37.240 3.92%
2008-12-12 0 1.530 1.530 1.540 1.510 1.680 3,212,000 5,002,180 1.5573 35.78 35.78 36.01 35.31 39.28 137,361 36.416 -4.97%
2008-12-11 0 1.610 1.600 1.610 1.600 1.710 3,948,000 6,562,940 1.6623 37.65 37.41 37.65 37.41 39.99 168,837 38.872 -4.73%
2008-12-10 0 1.690 1.680 1.690 1.550 1.700 5,861,588 9,612,414 1.6399 39.52 39.28 39.52 36.24 39.75 250,671 38.347 9.74%
2008-12-09 0 1.540 1.540 1.550 1.480 1.630 6,864,282 10,671,219 1.5546 36.01 36.01 36.24 34.61 38.12 293,552 36.352 4.05%
2008-12-08 0 1.480 1.470 1.480 1.450 1.500 4,144,975 6,111,103 1.4743 34.61 34.37 34.61 33.91 35.08 177,260 34.475 2.78%
2008-12-05 0 1.440 1.440 1.450 1.410 1.480 2,364,000 3,394,840 1.4361 33.67 33.67 33.91 32.97 34.61 101,097 33.580 -0.69%
2008-12-04 0 1.450 1.440 1.450 1.440 1.560 4,258,015 6,323,142 1.4850 33.91 33.67 33.91 33.67 36.48 182,094 34.725 -1.36%
2008-12-03 0 1.470 1.460 1.480 1.400 1.490 4,878,417 7,056,203 1.4464 34.37 34.14 34.61 32.74 34.84 208,626 33.822 2.80%
2008-12-02 0 1.430 1.420 1.430 1.370 1.450 5,790,000 8,097,900 1.3986 33.44 33.20 33.44 32.04 33.91 247,610 32.704 -4.67%
2008-12-01 0 1.500 1.490 1.500 1.460 1.510 1,866,319 2,770,907 1.4847 35.08 34.84 35.08 34.14 35.31 79,813 34.717 2.74%
2008-11-28 0 1.460 1.450 1.460 1.450 1.480 1,486,073 2,166,640 1.4580 34.14 33.91 34.14 33.91 34.61 63,552 34.092 -0.68%
2008-11-27 0 1.470 1.460 1.470 1.460 1.580 2,988,000 4,462,820 1.4936 34.37 34.14 34.37 34.14 36.95 127,782 34.925 -2.65%
2008-11-26 0 1.510 1.510 1.520 1.480 1.540 996,000 1,491,860 1.4979 35.31 35.31 35.54 34.61 36.01 42,594 35.025 2.03%
2008-11-25 0 1.480 1.470 1.490 1.470 1.530 944,055 1,423,898 1.5083 34.61 34.37 34.84 34.37 35.78 40,373 35.269 1.37%
2008-11-24 0 1.460 1.460 1.480 1.450 1.520 634,498 937,348 1.4773 34.14 34.14 34.61 33.91 35.54 27,134 34.545 -3.95%
2008-11-21 0 1.520 1.520 1.540 1.450 1.580 1,608,171 2,434,843 1.5140 35.54 35.54 36.01 33.91 36.95 68,774 35.404 -1.30%
2008-11-20 0 1.540 1.540 1.550 1.520 1.630 2,126,000 3,327,480 1.5651 36.01 36.01 36.24 35.54 38.12 90,919 36.598 -8.88%
2008-11-19 0 1.690 1.680 1.690 1.630 1.730 2,532,000 4,258,660 1.6819 39.52 39.28 39.52 38.12 40.45 108,281 39.330 0.60%
2008-11-18 0 1.680 1.680 1.690 1.630 1.700 4,520,056 7,496,367 1.6585 39.28 39.28 39.52 38.12 39.75 193,301 38.781 2.44%
2008-11-17 0 1.640 1.640 1.650 1.550 2.040 8,119,698 13,795,239 1.6990 38.35 38.35 38.58 36.24 47.70 347,239 39.728 -18.00%
2008-11-14 0 2.000 2.000 2.010 1.920 2.040 2,990,145 5,935,736 1.9851 46.77 46.77 47.00 44.90 47.70 127,874 46.419 3.09%
2008-11-13 0 1.940 1.890 1.940 1.840 1.970 2,410,248 4,615,259 1.9148 45.36 44.19 45.36 43.03 46.07 103,074 44.776 -1.02%
2008-11-12 0 1.960 1.950 1.960 1.700 1.990 7,891,845 14,520,149 1.8399 45.83 45.60 45.83 39.75 46.53 337,495 43.023 17.37%
2008-11-11 0 1.670 1.660 1.680 1.460 1.730 5,202,917 8,428,321 1.6199 39.05 38.82 39.28 34.14 40.45 222,503 37.880 11.33%
2008-11-10 0 1.500 1.500 1.540 1.500 1.590 2,356,547 3,585,606 1.5216 35.08 35.08 36.01 35.08 37.18 100,778 35.579 0.67%
2008-11-07 0 1.490 1.480 1.490 1.400 1.510 1,286,000 1,897,680 1.4756 34.84 34.61 34.84 32.74 35.31 54,996 34.506 0.68%
2008-11-06 0 1.480 1.480 1.500 1.480 1.630 1,026,444 1,556,201 1.5161 34.61 34.61 35.08 34.61 38.12 43,896 35.452 -11.38%
2008-11-05 0 1.670 1.660 1.680 1.590 1.670 1,531,358 2,499,263 1.6321 39.05 38.82 39.28 37.18 39.05 65,489 38.163 7.05%
2008-11-04 0 1.560 1.550 1.560 1.450 1.570 1,084,000 1,649,480 1.5217 36.48 36.24 36.48 33.91 36.71 46,357 35.582 3.31%
2008-11-03 0 1.510 1.500 1.510 1.490 1.650 2,834,865 4,432,458 1.5636 35.31 35.08 35.31 34.84 38.58 121,233 36.561 -1.95%
2008-10-31 0 1.540 1.530 1.550 1.450 1.570 1,066,030 1,607,782 1.5082 36.01 35.78 36.24 33.91 36.71 45,589 35.267 2.67%
2008-10-30 0 1.500 1.500 1.510 1.400 1.520 2,216,112 3,228,911 1.4570 35.08 35.08 35.31 32.74 35.54 94,772 34.070 6.38%
2008-10-29 0 1.410 1.390 1.420 1.380 1.450 963,983 1,354,305 1.4049 32.97 32.50 33.20 32.27 33.91 41,225 32.852 0.71%
2008-10-28 0 1.400 1.380 1.400 1.320 1.470 951,553 1,314,141 1.3810 32.74 32.27 32.74 30.87 34.37 40,693 32.294 2.94%
2008-10-27 0 1.360 1.360 1.390 1.350 1.590 1,131,670 1,613,111 1.4254 31.80 31.80 32.50 31.57 37.18 48,396 33.332 -17.07%
2008-10-24 0 1.640 1.630 1.640 1.640 1.800 674,200 1,160,120 1.7207 38.35 38.12 38.35 38.35 42.09 28,832 40.237 -10.87%
2008-10-23 0 1.840 1.840 1.890 1.650 1.860 978,074 1,734,326 1.7732 43.03 43.03 44.19 38.58 43.49 41,827 41.464 5.14%
2008-10-22 0 1.750 1.700 1.750 1.600 1.880 1,344,044 2,298,291 1.7100 40.92 39.75 40.92 37.41 43.96 57,478 39.985 -5.91%
2008-10-21 0 1.860 1.860 1.870 1.860 2.000 888,175 1,711,313 1.9268 43.49 43.49 43.73 43.49 46.77 37,983 45.055 -6.06%
2008-10-20 0 1.980 1.950 1.980 1.960 2.030 856,144 1,701,517 1.9874 46.30 45.60 46.30 45.83 47.47 36,613 46.473 1.02%
2008-10-17 0 1.960 1.950 1.960 1.950 2.100 976,000 1,948,620 1.9965 45.83 45.60 45.83 45.60 49.11 41,739 46.686 -1.51%
2008-10-16 0 1.990 1.980 2.000 1.950 2.000 849,603 1,682,429 1.9803 46.53 46.30 46.77 45.60 46.77 36,333 46.305 -4.78%
2008-10-15 0 2.090 2.050 2.090 2.060 2.170 1,732,000 3,604,180 2.0809 48.87 47.94 48.87 48.17 50.74 74,069 48.660 -5.86%
2008-10-14 0 2.220 2.150 2.220 2.150 2.240 1,220,190 2,671,292 2.1892 51.91 50.27 51.91 50.27 52.38 52,182 51.192 8.29%
2008-10-13 0 2.050 2.010 2.070 1.920 2.160 1,987,726 4,022,236 2.0235 47.94 47.00 48.40 44.90 50.51 85,005 47.318 -2.38%
2008-10-10 0 2.100 2.100 2.130 2.000 2.170 1,046,154 2,188,928 2.0924 49.11 49.11 49.81 46.77 50.74 44,739 48.927 -6.67%
2008-10-09 0 2.250 2.250 2.260 2.100 2.270 882,183 1,967,542 2.2303 52.61 52.61 52.85 49.11 53.08 37,727 52.153 7.14%
2008-10-08 0 2.100 2.080 2.100 2.050 2.370 1,158,285 2,578,810 2.2264 49.11 48.64 49.11 47.94 55.42 49,534 52.061 -12.50%
2008-10-06 0 2.400 2.380 2.400 2.380 2.470 464,000 1,121,640 2.4173 56.12 55.65 56.12 55.65 57.76 19,843 56.526 -3.61%
2008-10-03 0 2.490 2.490 2.520 2.470 2.520 430,000 1,069,500 2.4872 58.23 58.23 58.93 57.76 58.93 18,389 58.160 -4.23%
2008-10-02 0 2.600 2.580 2.600 2.450 2.600 1,038,000 2,612,520 2.5169 60.80 60.33 60.80 57.29 60.80 44,390 58.854 1.96%
2008-09-30 0 2.550 2.540 2.550 2.450 2.580 1,272,231 3,216,475 2.5282 59.63 59.39 59.63 57.29 60.33 54,407 59.119 -4.49%
2008-09-29 0 2.670 2.630 2.670 2.640 2.800 1,660,000 4,546,920 2.7391 62.43 61.50 62.43 61.73 65.47 70,990 64.050 -2.55%
2008-09-26 0 2.740 2.730 2.740 2.730 2.840 890,000 2,457,940 2.7617 64.07 63.84 64.07 63.84 66.41 38,061 64.579 1.48%
2008-09-25 0 2.700 2.690 2.700 2.700 2.830 614,000 1,684,840 2.7440 63.14 62.90 63.14 63.14 66.18 26,258 64.165 -4.26%
2008-09-24 0 2.820 2.790 2.820 2.790 2.930 444,088 1,258,861 2.8347 65.94 65.24 65.94 65.24 68.51 18,991 66.286 -0.35%
2008-09-23 0 2.830 2.790 2.800 2.800 2.990 742,069 2,110,203 2.8437 66.18 65.24 65.47 65.47 69.92 31,735 66.495 -4.71%
2008-09-22 0 2.970 2.930 2.970 2.900 3.100 1,796,456 5,349,790 2.9780 69.45 68.51 69.45 67.81 72.49 76,826 69.636 2.41%
2008-09-19 0 2.900 2.900 2.940 2.760 2.950 2,439,309 6,875,084 2.8185 67.81 67.81 68.75 64.54 68.98 104,317 65.906 9.02%
2008-09-18 0 2.660 2.640 2.660 2.500 2.760 1,867,496 4,785,331 2.5624 62.20 61.73 62.20 58.46 64.54 79,864 59.919 -5.67%
2008-09-17 0 2.820 2.800 2.820 2.760 2.970 1,977,881 5,544,413 2.8032 65.94 65.47 65.94 64.54 69.45 84,584 65.549 -5.69%
2008-09-16 0 2.990 2.960 2.990 2.800 3.060 1,845,077 5,458,981 2.9587 69.92 69.22 69.92 65.47 71.55 78,905 69.184 -7.14%
2008-09-12 0 3.220 3.220 3.230 2.980 3.220 1,530,000 4,761,800 3.1123 75.30 75.30 75.53 69.68 75.30 65,431 72.776 0.00%
2008-09-11 0 3.220 3.180 3.230 3.180 3.520 1,366,220 4,494,856 3.2900 75.30 74.36 75.53 74.36 82.31 58,426 76.932 -9.55%
2008-09-10 0 3.560 3.570 3.600 3.550 3.640 512,000 1,839,540 3.5929 83.25 83.48 84.18 83.01 85.12 21,896 84.014 -2.20%
2008-09-09 0 3.640 3.640 3.650 3.520 3.640 390,154 1,400,699 3.5901 85.12 85.12 85.35 82.31 85.12 16,685 83.950 0.28%
2008-09-08 0 3.630 3.620 3.670 3.530 3.670 1,050,207 3,764,431 3.5845 84.88 84.65 85.82 82.54 85.82 44,912 83.818 2.83%
2008-09-05 0 3.530 3.520 3.530 3.440 3.560 715,559 2,512,821 3.5117 82.54 82.31 82.54 80.44 83.25 30,601 82.116 -4.08%
2008-09-04 0 3.680 3.680 3.690 3.640 3.720 398,070 1,463,149 3.6756 86.05 86.05 86.29 85.12 86.99 17,023 85.949 -2.90%
2008-09-03 0 3.790 3.790 3.800 3.750 3.870 303,200 1,153,060 3.8030 88.62 88.62 88.86 87.69 90.49 12,966 88.927 0.00%
2008-09-02 0 3.790 3.770 3.800 3.760 3.840 318,000 1,206,020 3.7925 88.62 88.16 88.86 87.92 89.79 13,599 88.683 -0.52%
2008-09-01 0 3.810 3.800 3.810 3.770 3.840 358,000 1,363,860 3.8097 89.09 88.86 89.09 88.16 89.79 15,310 89.084 -1.55%
2008-08-29 0 3.870 3.860 3.870 3.840 3.900 600,128 2,325,686 3.8753 90.49 90.26 90.49 89.79 91.20 25,665 90.619 0.78%
2008-08-28 0 3.840 3.840 3.850 3.800 3.930 803,720 3,100,188 3.8573 89.79 89.79 90.03 88.86 91.90 34,371 90.197 -1.29%
2008-08-27 0 3.890 3.880 3.890 3.790 3.930 861,560 3,333,164 3.8688 90.96 90.73 90.96 88.62 91.90 36,845 90.465 1.30%
2008-08-26 0 3.840 3.830 3.840 3.640 3.840 946,475 3,555,632 3.7567 89.79 89.56 89.79 85.12 89.79 40,476 87.845 3.23%
2008-08-25 0 3.720 3.710 3.730 3.610 3.730 938,145 3,466,704 3.6953 86.99 86.75 87.22 84.41 87.22 40,120 86.409 3.62%
2008-08-21 0 3.590 3.580 3.600 3.530 3.600 976,139 3,477,367 3.5624 83.95 83.71 84.18 82.54 84.18 41,745 83.301 0.28%
2008-08-20 0 3.580 3.570 3.580 3.450 3.580 702,000 2,465,160 3.5116 83.71 83.48 83.71 80.67 83.71 30,021 82.114 2.87%
2008-08-19 0 3.480 3.400 3.500 3.340 3.580 1,082,015 3,740,230 3.4567 81.37 79.50 81.84 78.10 83.71 46,272 80.831 -1.42%
2008-08-18 0 3.530 3.520 3.530 3.450 3.660 1,148,691 4,066,924 3.5405 82.54 82.31 82.54 80.67 85.58 49,124 82.789 -2.49%
2008-08-15 0 3.620 3.620 3.630 3.400 3.670 1,557,121 5,613,747 3.6052 84.65 84.65 84.88 79.50 85.82 66,590 84.303 6.47%
2008-08-14 0 3.400 3.400 3.420 3.350 3.600 2,690,321 9,248,549 3.4377 79.50 79.50 79.97 78.33 84.18 115,052 80.386 -6.08%
2008-08-13 0 3.620 3.600 3.620 3.580 3.700 1,223,123 4,433,037 3.6244 84.65 84.18 84.65 83.71 86.52 52,307 84.750 -4.49%
2008-08-12 0 3.790 3.790 3.800 3.780 3.970 1,376,000 5,268,240 3.8287 88.62 88.62 88.86 88.39 92.83 58,845 89.528 -4.53%
2008-08-11 0 3.970 3.960 3.970 3.970 4.110 1,060,362 4,227,485 3.9868 92.83 92.60 92.83 92.83 96.11 45,346 93.226 -1.49%
2008-08-08 0 4.030 4.020 4.030 3.990 4.110 1,080,077 4,360,102 4.0368 94.24 94.00 94.24 93.30 96.11 46,190 94.396 -1.95%
2008-08-07 0 4.110 4.100 4.110 4.090 4.230 818,184 3,378,399 4.1291 96.11 95.87 96.11 95.64 98.91 34,990 96.554 -1.91%
2008-08-05 0 4.190 4.160 4.200 4.140 4.290 796,004 3,341,336 4.1976 97.98 97.28 98.21 96.81 100.3 34,041 98.156 -1.41%
2008-08-04 0 4.250 4.250 4.260 4.230 4.290 632,056 2,700,152 4.2720 99.38 99.38 99.61 98.91 100.3 27,030 99.895 0.47%
2008-08-01 0 4.230 4.220 4.230 4.200 4.240 492,154 2,077,996 4.2222 98.91 98.68 98.91 98.21 99.15 21,047 98.731 -0.94%
2008-07-31 0 4.270 4.260 4.270 4.250 4.340 640,000 2,733,780 4.2715 99.85 99.61 99.85 99.38 101.5 27,370 99.884 -0.47%
2008-07-30 0 4.290 4.290 4.300 4.210 4.320 956,000 4,096,940 4.2855 100.3 100.3 100.5 98.44 101.0 40,883 100.21 2.39%
2008-07-29 0 4.190 4.180 4.190 4.130 4.200 554,000 2,313,200 4.1755 97.98 97.74 97.98 96.57 98.21 23,692 97.637 -1.18%
2008-07-28 0 4.240 4.230 4.240 4.180 4.250 532,000 2,238,920 4.2085 99.15 98.91 99.15 97.74 99.38 22,751 98.410 0.00%
2008-07-25 0 4.240 4.240 4.260 4.230 4.390 942,000 4,027,000 4.2749 99.15 99.15 99.61 98.91 102.7 40,285 99.964 -4.07%
2008-07-24 0 4.420 4.400 4.420 4.400 4.430 650,000 2,867,520 4.4116 103.4 102.9 103.4 102.9 103.6 27,797 103.16 0.00%
2008-07-23 0 4.420 4.410 4.420 4.400 4.460 664,000 2,932,240 4.4160 103.4 103.1 103.4 102.9 104.3 28,396 103.26 0.23%
2008-07-22 0 4.410 4.400 4.440 4.410 4.460 658,000 2,924,140 4.4440 103.1 102.9 103.8 103.1 104.3 28,139 103.92 -1.12%
2008-07-21 0 4.460 4.440 4.460 4.430 4.470 712,000 3,167,760 4.4491 104.3 103.8 104.3 103.6 104.5 30,449 104.04 0.68%
2008-07-18 0 4.430 4.420 4.430 4.390 4.470 686,373 3,040,212 4.4294 103.6 103.4 103.6 102.7 104.5 29,353 103.57 -0.67%
2008-07-17 0 4.460 4.450 4.460 4.410 4.500 990,106 4,406,442 4.4505 104.3 104.1 104.3 103.1 105.2 42,342 104.07 0.90%
2008-07-16 0 4.420 4.410 4.420 4.270 4.420 1,784,207 7,787,694 4.3648 103.4 103.1 103.4 99.85 103.4 76,302 102.06 0.23%
2008-07-15 0 4.410 4.370 4.380 4.170 4.430 2,130,000 9,119,280 4.2814 103.1 102.2 102.4 97.51 103.6 91,090 100.11 -0.45%
2008-07-14 0 4.430 4.430 4.450 4.330 4.510 1,606,000 7,076,280 4.4062 103.6 103.6 104.1 101.3 105.5 68,681 103.03 -1.77%
2008-07-11 0 4.510 4.500 4.510 4.430 4.530 1,012,487 4,541,882 4.4859 105.5 105.2 105.5 103.6 105.9 43,299 104.90 0.22%
2008-07-10 0 4.500 4.500 4.510 4.310 4.500 2,602,194 11,556,194 4.4409 105.2 105.2 105.5 100.8 105.2 111,283 103.85 0.45%
2008-07-09 0 4.480 4.480 4.500 4.210 4.500 2,888,000 12,657,460 4.3828 104.8 104.8 105.2 98.44 105.2 123,506 102.48 4.19%
2008-07-08 0 4.300 4.290 4.300 4.010 4.300 3,921,558 16,206,672 4.1327 100.5 100.3 100.5 93.77 100.5 167,706 96.638 2.38%
2008-07-07 0 4.200 4.180 4.200 4.050 4.290 4,230,000 17,743,540 4.1947 98.21 97.74 98.21 94.70 100.3 180,896 98.087 4.48%
2008-07-04 0 4.020 4.010 4.020 3.900 4.090 1,630,000 6,565,500 4.0279 94.00 93.77 94.00 91.20 95.64 69,707 94.187 3.08%
2008-07-03 0 3.900 3.900 3.990 3.860 4.130 3,346,000 13,272,600 3.9667 91.20 91.20 93.30 90.26 96.57 143,092 92.756 -6.92%
2008-07-02 0 4.190 4.190 4.200 4.180 4.460 1,639,758 6,990,967 4.2634 97.98 97.98 98.21 97.74 104.3 70,124 99.694 -6.47%
2008-06-30 0 4.480 4.480 4.500 4.480 4.550 366,000 1,649,480 4.5068 104.8 104.8 105.2 104.8 106.4 15,652 105.38 -0.67%
2008-06-27 0 4.510 4.510 4.530 4.490 4.550 538,069 2,433,765 4.5231 105.5 105.5 105.9 105.0 106.4 23,011 105.77 -2.38%
2008-06-26 0 4.620 4.600 4.620 4.580 4.730 314,013 1,457,738 4.6423 108.0 107.6 108.0 107.1 110.6 13,429 108.55 -1.28%
2008-06-25 0 4.680 4.660 4.690 4.660 4.680 170,000 795,400 4.6788 109.4 109.0 109.7 109.0 109.4 7,270 109.41 0.78%
2008-06-24 0 4.680 4.680 4.700 4.680 4.800 402,000 1,894,020 4.7115 108.6 108.6 109.1 108.6 111.4 17,325 109.32 -1.47%
2008-06-23 0 4.750 4.730 4.750 4.510 4.800 587,000 2,763,700 4.7082 110.2 109.8 110.2 104.6 111.4 25,298 109.25 2.59%
2008-06-20 0 4.630 4.620 4.650 4.560 4.830 1,630,000 7,615,840 4.6723 107.4 107.2 107.9 105.8 112.1 70,247 108.41 -2.53%
2008-06-19 0 4.750 4.750 4.780 4.700 4.850 1,258,013 5,985,701 4.7581 110.2 110.2 110.9 109.1 112.5 54,216 110.40 -2.86%
2008-06-18 0 4.890 4.850 4.890 4.810 4.980 831,000 4,044,730 4.8673 113.5 112.5 113.5 111.6 115.6 35,813 112.94 1.24%
2008-06-17 0 4.830 4.830 4.890 4.820 4.940 430,069 2,094,684 4.8706 112.1 112.1 113.5 111.8 114.6 18,535 113.02 -1.83%
2008-06-16 0 4.920 4.920 4.930 4.800 4.990 840,064 4,121,747 4.9065 114.2 114.2 114.4 111.4 115.8 36,204 113.85 2.50%
2008-06-13 0 4.800 4.780 4.800 4.800 4.950 2,568,000 12,460,920 4.8524 111.4 110.9 111.4 111.4 114.9 110,672 112.59 -2.64%
2008-06-12 0 4.930 4.930 4.940 4.880 4.950 1,494,655 7,352,637 4.9193 114.4 114.4 114.6 113.2 114.9 64,415 114.15 -1.60%
2008-06-11 0 5.010 5.010 5.020 4.950 5.090 1,606,000 8,061,900 5.0199 116.3 116.3 116.5 114.9 118.1 69,213 116.48 -0.20%
2008-06-10 0 5.020 5.010 5.020 4.920 5.100 1,494,041 7,496,627 5.0177 116.5 116.3 116.5 114.2 118.3 64,388 116.43 -2.71%
2008-06-06 0 5.160 5.160 5.180 5.100 5.200 1,792,165 9,272,116 5.1737 119.7 119.7 120.2 118.3 120.7 77,236 120.05 1.18%
2008-06-05 0 5.100 5.100 5.110 5.050 5.150 890,579 4,530,135 5.0867 118.3 118.3 118.6 117.2 119.5 38,381 118.03 -0.58%
2008-06-04 0 5.130 5.130 5.150 5.100 5.200 674,000 3,459,320 5.1325 119.0 119.0 119.5 118.3 120.7 29,047 119.09 -0.97%
2008-06-03 0 5.180 5.180 5.200 5.100 5.300 1,277,406 6,619,101 5.1817 120.2 120.2 120.7 118.3 123.0 55,052 120.23 -1.71%
2008-06-02 0 5.270 5.260 5.270 5.150 5.380 1,456,082 7,695,728 5.2852 122.3 122.1 122.3 119.5 124.8 62,752 122.64 1.15%
2008-05-30 0 5.210 5.200 5.210 5.150 5.220 776,069 4,030,333 5.1933 120.9 120.7 120.9 119.5 121.1 33,446 120.50 -0.19%
2008-05-29 0 5.220 5.220 5.230 5.150 5.230 1,226,247 6,363,122 5.1891 121.1 121.1 121.4 119.5 121.4 52,847 120.41 1.75%
2008-05-28 0 5.130 5.130 5.140 5.040 5.270 2,159,661 11,058,161 5.1203 119.0 119.0 119.3 116.9 122.3 93,074 118.81 -1.91%
2008-05-27 0 5.230 5.220 5.230 5.170 5.290 2,792,000 14,630,880 5.2403 121.4 121.1 121.4 120.0 122.7 120,326 121.59 1.16%
2008-05-26 0 5.170 5.150 5.170 5.120 5.310 2,672,000 13,819,120 5.1718 120.0 119.5 120.0 118.8 123.2 115,154 120.01 -1.71%
2008-05-23 0 5.260 5.250 5.280 5.240 5.630 4,424,174 23,788,000 5.3768 122.1 121.8 122.5 121.6 130.6 190,667 124.76 -4.54%
2008-05-22 0 5.510 5.480 5.520 5.280 5.580 4,864,261 26,347,258 5.4165 127.9 127.2 128.1 122.5 129.5 209,633 125.68 0.92%
2008-05-21 0 5.460 5.460 5.470 5.350 5.710 13,090,339 72,333,485 5.5257 126.7 126.7 126.9 124.1 132.5 564,149 128.22 -3.36%
2008-05-20 0 5.650 5.660 5.680 5.030 5.700 12,735,653 68,374,706 5.3688 131.1 131.3 131.8 116.7 132.3 548,863 124.58 12.33%
2008-05-19 0 5.030 5.020 5.030 5.020 5.320 6,040,479 31,410,079 5.1999 116.7 116.5 116.7 116.5 123.4 260,324 120.66 -4.01%
2008-05-16 0 5.240 5.250 5.260 5.160 5.250 3,858,328 20,083,078 5.2051 121.6 121.8 122.1 119.7 121.8 166,281 120.78 1.95%
2008-05-15 0 5.140 5.130 5.140 5.000 5.160 2,753,096 14,008,302 5.0882 119.3 119.0 119.3 116.0 119.7 118,649 118.07 3.21%
2008-05-14 0 4.980 4.960 4.990 4.850 4.990 1,129,775 5,572,379 4.9323 115.6 115.1 115.8 112.5 115.8 48,689 114.45 1.63%
2008-05-13 0 4.900 4.890 4.920 4.880 4.960 1,062,466 5,216,798 4.9101 113.7 113.5 114.2 113.2 115.1 45,789 113.93 -1.21%
2008-05-09 0 4.960 4.950 4.960 4.920 5.000 1,241,603 6,139,555 4.9449 115.1 114.9 115.1 114.2 116.0 53,509 114.74 0.20%
2008-05-08 0 4.950 4.940 4.950 4.850 5.020 1,948,000 9,614,360 4.9355 114.9 114.6 114.9 112.5 116.5 83,952 114.52 -1.79%
2008-05-07 0 5.040 5.030 5.040 4.900 5.180 5,227,390 26,455,602 5.0610 116.9 116.7 116.9 113.7 120.2 225,283 117.43 -0.98%
2008-05-06 0 5.090 5.090 5.100 4.980 5.120 3,033,233 15,376,071 5.0692 118.1 118.1 118.3 115.6 118.8 130,722 117.62 1.39%
2008-05-05 0 5.020 5.020 5.030 4.750 5.020 4,830,647 23,738,177 4.9141 116.5 116.5 116.7 110.2 116.5 208,184 114.02 8.42%
2008-05-02 0 4.630 4.630 4.640 4.500 4.640 1,424,018 6,534,872 4.5890 107.4 107.4 107.7 104.4 107.7 61,370 106.48 4.04%
2008-04-30 0 4.450 4.450 4.460 4.450 4.560 1,940,000 8,724,320 4.4971 103.3 103.3 103.5 103.3 105.8 83,607 104.35 -1.11%
2008-04-29 0 4.500 4.500 4.510 4.480 4.560 1,195,000 5,383,200 4.5048 104.4 104.4 104.6 104.0 105.8 51,500 104.53 0.00%
2008-04-28 0 4.500 4.490 4.500 4.490 4.590 1,368,000 6,172,620 4.5121 104.4 104.2 104.4 104.2 106.5 58,956 104.70 -0.66%
2008-04-25 0 4.530 4.540 4.550 4.530 4.600 620,181 2,823,560 4.5528 105.1 105.3 105.6 105.1 106.7 26,728 105.64 -1.09%
2008-04-24 0 4.580 4.540 4.580 4.540 4.660 1,274,307 5,847,327 4.5886 106.3 105.3 106.3 105.3 108.1 54,918 106.47 -0.22%
2008-04-23 0 4.590 4.590 4.600 4.500 4.630 1,120,752 5,123,531 4.5715 106.5 106.5 106.7 104.4 107.4 48,301 106.08 1.32%
2008-04-22 0 4.530 4.530 4.540 4.480 4.610 705,616 3,191,011 4.5223 105.1 105.1 105.3 104.0 107.0 30,410 104.93 0.00%
2008-04-21 0 4.530 4.530 4.540 4.520 4.600 2,594,326 11,796,427 4.5470 105.1 105.1 105.3 104.9 106.7 111,807 105.51 -0.22%
2008-04-18 0 4.540 4.510 4.550 4.510 4.550 612,000 2,775,780 4.5356 105.3 104.6 105.6 104.6 105.6 26,375 105.24 0.00%
2008-04-17 0 4.540 4.540 4.550 4.500 4.550 528,027 2,391,699 4.5295 105.3 105.3 105.6 104.4 105.6 22,756 105.10 0.67%
2008-04-16 0 4.510 4.500 4.520 4.450 4.520 760,600 3,413,440 4.4878 104.6 104.4 104.9 103.3 104.9 32,779 104.13 0.22%
2008-04-15 0 4.500 4.490 4.500 4.430 4.500 1,024,494 4,577,626 4.4682 104.4 104.2 104.4 102.8 104.4 44,152 103.68 1.12%
2008-04-14 0 4.450 4.420 4.450 4.420 4.510 726,000 3,228,360 4.4468 103.3 102.6 103.3 102.6 104.6 31,288 103.18 -1.33%
2008-04-11 0 4.510 4.510 4.520 4.450 4.550 724,242 3,264,575 4.5076 104.6 104.6 104.9 103.3 105.6 31,212 104.59 -1.10%
2008-04-10 0 4.560 4.540 4.560 4.510 4.560 714,290 3,239,653 4.5355 105.8 105.3 105.8 104.6 105.8 30,783 105.24 0.44%
2008-04-09 0 4.540 4.520 4.540 4.510 4.590 600,103 2,727,290 4.5447 105.3 104.9 105.3 104.6 106.5 25,862 105.45 -1.09%
2008-04-08 0 4.590 4.570 4.600 4.570 4.630 821,000 3,776,210 4.5995 106.5 106.0 106.7 106.0 107.4 35,382 106.73 -0.22%
2008-04-07 0 4.600 4.590 4.600 4.590 4.670 1,022,028 4,733,266 4.6312 106.7 106.5 106.7 106.5 108.4 44,046 107.46 0.00%
2008-04-03 0 4.600 4.570 4.600 4.550 4.650 1,412,111 6,459,694 4.5745 106.7 106.0 106.7 105.6 107.9 60,857 106.15 -1.71%
2008-04-02 0 4.680 4.670 4.690 4.670 4.830 1,018,064 4,820,233 4.7347 108.6 108.4 108.8 108.4 112.1 43,875 109.86 -0.64%
2008-04-01 0 4.710 4.700 4.720 4.680 4.740 1,046,000 4,925,920 4.7093 109.3 109.1 109.5 108.6 110.0 45,079 109.27 0.64%
2008-03-31 0 4.680 4.650 4.680 4.620 4.750 1,006,000 4,702,280 4.6742 108.6 107.9 108.6 107.2 110.2 43,355 108.46 1.52%
2008-03-28 0 4.610 4.620 4.630 4.570 4.620 960,776 4,412,119 4.5922 107.0 107.2 107.4 106.0 107.2 41,406 106.56 -0.22%
2008-03-27 0 4.620 4.610 4.620 4.520 4.620 992,000 4,546,580 4.5832 107.2 107.0 107.2 104.9 107.2 42,752 106.35 0.00%
2008-03-26 0 4.620 4.600 4.620 4.590 4.650 1,047,082 4,821,799 4.6050 107.2 106.7 107.2 106.5 107.9 45,126 106.85 0.43%
2008-03-25 0 4.600 4.590 4.600 4.560 4.600 1,138,733 5,223,371 4.5870 106.7 106.5 106.7 105.8 106.7 49,076 106.44 0.44%
2008-03-20 0 4.580 4.560 4.590 4.490 4.650 1,466,359 6,696,521 4.5668 106.3 105.8 106.5 104.2 107.9 63,195 105.97 -2.14%
2008-03-19 0 4.680 4.660 4.670 4.550 4.700 1,548,219 7,155,859 4.6220 108.6 108.1 108.4 105.6 109.1 66,723 107.25 0.65%
2008-03-18 0 4.650 4.650 4.690 4.190 4.690 1,862,520 8,151,393 4.3765 107.9 107.9 108.8 97.22 108.8 80,268 101.55 3.79%
2008-03-17 0 4.480 4.470 4.570 4.470 4.730 1,448,757 6,610,638 4.5630 104.0 103.7 106.0 103.7 109.8 62,436 105.88 -8.01%
2008-03-14 0 4.870 4.860 4.880 4.780 4.890 1,732,110 8,399,541 4.8493 113.0 112.8 113.2 110.9 113.5 74,648 112.52 -0.41%
2008-03-13 0 4.890 4.890 4.900 4.750 4.900 9,634,069 46,616,251 4.8387 113.5 113.5 113.7 110.2 113.7 415,195 112.28 0.82%
2008-03-12 0 4.850 4.820 4.830 4.760 4.860 574,000 2,764,700 4.8166 112.5 111.8 112.1 110.4 112.8 24,737 111.76 1.46%
2008-03-11 0 4.780 4.780 4.790 4.700 4.790 682,033 3,245,992 4.7593 110.9 110.9 111.1 109.1 111.1 29,393 110.43 -0.42%
2008-03-10 0 4.800 4.780 4.800 4.680 4.830 668,015 3,173,309 4.7504 111.4 110.9 111.4 108.6 112.1 28,789 110.23 -0.62%
2008-03-07 0 4.830 4.800 4.840 4.740 4.860 962,041 4,605,651 4.7874 112.1 111.4 112.3 110.0 112.8 41,461 111.08 -0.82%
2008-03-06 0 4.870 4.850 4.890 4.850 4.900 1,008,000 4,915,540 4.8765 113.0 112.5 113.5 112.5 113.7 43,441 113.15 -0.61%
2008-03-05 0 4.900 4.890 4.900 4.870 4.930 910,000 4,455,440 4.8961 113.7 113.5 113.7 113.0 114.4 39,218 113.61 -0.81%
2008-03-04 0 4.940 4.930 4.940 4.860 4.970 1,104,001 5,438,645 4.9263 114.6 114.4 114.6 112.8 115.3 47,579 114.31 -0.20%
2008-03-03 0 4.950 4.920 4.950 4.810 4.990 1,001,593 4,926,390 4.9186 114.9 114.2 114.9 111.6 115.8 43,165 114.13 -1.00%
2008-02-29 0 5.000 4.990 5.000 4.990 5.170 5,600,886 28,198,972 5.0347 116.0 115.8 116.0 115.8 120.0 241,379 116.82 0.00%
2008-02-28 0 5.000 4.990 5.000 4.990 5.020 1,265,826 6,332,747 5.0029 116.0 115.8 116.0 115.8 116.5 54,553 116.08 -0.40%
2008-02-27 0 5.020 5.010 5.020 4.960 5.050 1,064,983 5,336,870 5.0112 116.5 116.3 116.5 115.1 117.2 45,897 116.28 0.00%
2008-02-26 0 5.020 5.010 5.020 4.950 5.030 1,298,069 6,471,277 4.9853 116.5 116.3 116.5 114.9 116.7 55,942 115.68 0.60%
2008-02-25 0 4.990 4.970 4.990 4.950 5.040 913,000 4,556,680 4.9909 115.8 115.3 115.8 114.9 116.9 39,347 115.81 -0.40%
2008-02-22 0 5.010 4.990 5.010 4.950 5.040 952,041 4,751,941 4.9913 116.3 115.8 116.3 114.9 116.9 41,030 115.82 -0.60%
2008-02-21 0 5.040 5.020 5.040 4.950 5.090 1,549,792 7,788,003 5.0252 116.9 116.5 116.9 114.9 118.1 66,791 116.60 2.65%
2008-02-20 0 4.910 4.910 4.930 4.750 4.970 2,489,190 12,094,229 4.8587 113.9 113.9 114.4 110.2 115.3 107,276 112.74 -1.21%
2008-02-19 0 4.970 4.950 4.990 4.950 5.110 1,950,802 9,795,352 5.0212 115.3 114.9 115.8 114.9 118.6 84,073 116.51 -1.78%
2008-02-18 0 5.060 5.060 5.080 5.030 5.210 1,520,520 7,794,893 5.1265 117.4 117.4 117.9 116.7 120.9 65,529 118.95 -1.36%
2008-02-15 0 5.130 5.130 5.160 4.950 5.160 3,768,449 19,226,527 5.1020 119.0 119.0 119.7 114.9 119.7 162,407 118.38 1.18%
2008-02-14 0 5.070 5.070 5.080 4.880 5.090 5,295,979 26,457,846 4.9958 117.6 117.6 117.9 113.2 118.1 228,239 115.92 4.32%
2008-02-13 0 4.860 4.860 4.870 4.810 4.930 2,634,457 12,861,076 4.8819 112.8 112.8 113.0 111.6 114.4 113,536 113.28 1.04%
2008-02-12 0 4.810 4.810 4.830 4.740 4.950 1,584,474 7,629,093 4.8149 111.6 111.6 112.1 110.0 114.9 68,285 111.72 -1.64%
2008-02-11 0 4.890 4.890 4.900 4.650 4.940 3,710,129 18,092,526 4.8765 113.5 113.5 113.7 107.9 114.6 159,894 113.15 4.04%
2008-02-06 0 4.700 4.690 4.700 4.510 4.710 1,070,000 4,940,560 4.6173 109.1 108.8 109.1 104.6 109.3 46,113 107.14 -0.21%
2008-02-05 0 4.710 4.710 4.730 4.600 4.750 1,931,608 9,053,037 4.6868 109.3 109.3 109.8 106.7 110.2 83,246 108.75 0.64%
2008-02-04 0 4.680 4.670 4.690 4.400 4.680 3,325,064 15,229,625 4.5803 108.6 108.4 108.8 102.1 108.6 143,299 106.28 7.34%
2008-02-01 0 4.360 4.320 4.370 4.250 4.360 1,524,000 6,560,480 4.3048 101.2 100.2 101.4 98.62 101.2 65,679 99.887 0.93%
2008-01-31 0 4.320 4.310 4.320 4.150 4.370 1,278,000 5,415,060 4.2371 100.2 100.0 100.2 96.30 101.4 55,077 98.317 0.70%
2008-01-30 0 4.290 4.280 4.290 4.210 4.390 1,012,129 4,320,275 4.2685 99.54 99.31 99.54 97.69 101.9 43,619 99.045 -0.46%
2008-01-29 0 4.310 4.280 4.310 4.270 4.340 928,000 3,997,880 4.3081 100.0 99.31 100.0 99.08 100.7 39,994 99.963 0.70%
2008-01-28 0 4.280 4.270 4.300 4.260 4.410 1,104,000 4,754,200 4.3063 99.31 99.08 99.78 98.85 102.3 47,579 99.923 -3.17%
2008-01-25 0 4.420 4.420 4.430 4.330 4.460 1,104,000 4,850,020 4.3931 102.6 102.6 102.8 100.5 103.5 47,579 101.94 2.31%
2008-01-24 0 4.320 4.310 4.320 4.310 4.560 1,678,000 7,416,000 4.4195 100.2 100.0 100.2 100.0 105.8 72,316 102.55 -2.48%
2008-01-23 0 4.430 4.430 4.440 4.300 4.610 3,126,736 13,918,005 4.4513 102.8 102.8 103.0 99.78 107.0 134,752 103.29 1.14%
2008-01-22 0 4.380 4.370 4.380 4.050 4.400 3,242,000 13,517,440 4.1695 101.6 101.4 101.6 93.97 102.1 139,719 96.747 -0.23%
2008-01-21 0 4.390 4.370 4.390 4.340 4.560 1,328,000 5,870,960 4.4209 101.9 101.4 101.9 100.7 105.8 57,232 102.58 -3.94%
2008-01-18 0 4.570 4.540 4.570 4.150 4.590 1,850,000 8,231,940 4.4497 106.0 105.3 106.0 96.30 106.5 79,729 103.25 3.86%
2008-01-17 0 4.400 4.390 4.400 4.120 4.420 4,534,000 19,464,720 4.2931 102.1 101.9 102.1 95.60 102.6 195,400 99.615 3.04%
2008-01-16 0 4.270 4.270 4.280 4.210 4.490 4,986,996 21,364,973 4.2841 99.08 99.08 99.31 97.69 104.2 214,922 99.408 -7.38%
2008-01-15 0 4.610 4.620 4.630 4.460 4.880 4,638,000 21,219,880 4.5752 107.0 107.2 107.4 103.5 113.2 199,882 106.16 -3.96%
2008-01-14 0 4.800 4.780 4.800 4.740 5.020 4,572,292 22,100,058 4.8335 111.4 110.9 111.4 110.0 116.5 197,050 112.15 -3.81%
2008-01-11 0 4.990 4.990 5.000 4.960 5.130 2,916,167 14,700,816 5.0411 115.8 115.8 116.0 115.1 119.0 125,677 116.97 -1.19%
2008-01-10 0 5.050 5.050 5.060 5.000 5.150 2,580,000 13,074,200 5.0675 117.2 117.2 117.4 116.0 119.5 111,189 117.59 -0.98%
2008-01-09 0 5.100 5.100 5.110 4.880 5.240 4,540,065 23,241,527 5.1192 118.3 118.3 118.6 113.2 121.6 195,661 118.78 4.08%
2008-01-08 0 4.900 4.880 4.900 4.840 5.350 8,547,000 43,987,380 5.1465 113.7 113.2 113.7 112.3 124.1 368,347 119.42 -3.73%
2008-01-07 0 5.090 5.090 5.100 4.640 5.190 6,380,909 31,885,879 4.9971 118.1 118.1 118.3 107.7 120.4 274,995 115.95 6.04%
2008-01-04 0 4.800 4.790 4.800 4.570 4.800 5,032,881 23,655,211 4.7001 111.4 111.1 111.4 106.0 111.4 216,900 109.06 6.19%
2008-01-03 0 4.520 4.520 4.530 4.240 4.540 4,612,000 20,611,060 4.4690 104.9 104.9 105.1 98.38 105.3 198,761 103.70 6.60%
2008-01-02 0 4.240 4.210 4.230 4.210 4.350 1,466,000 6,236,420 4.2540 98.38 97.69 98.15 97.69 100.9 63,180 98.709 -1.85%
2007-12-31 0 4.320 4.310 4.330 4.150 4.360 3,540,070 15,216,128 4.2983 100.2 100.0 100.5 96.30 101.2 152,565 99.735 4.60%
2007-12-28 0 4.130 4.120 4.140 3.980 4.130 1,758,000 7,163,700 4.0749 95.83 95.60 96.06 92.35 95.83 75,764 94.553 3.25%
2007-12-27 0 4.000 3.980 4.000 3.980 4.100 2,124,000 8,560,720 4.0305 92.81 92.35 92.81 92.35 95.14 91,537 93.522 -0.74%
2007-12-24 0 4.030 4.020 4.030 3.980 4.040 1,914,051 7,693,819 4.0197 93.51 93.28 93.51 92.35 93.74 82,489 93.271 0.00%
2007-12-21 0 4.030 4.020 4.030 4.010 4.080 1,694,388 6,832,326 4.0323 93.51 93.28 93.51 93.05 94.67 73,022 93.565 -0.05%
2007-12-20 0 4.060 4.060 4.120 4.000 4.160 2,286,088 9,290,814 4.0641 93.56 93.56 94.94 92.17 95.86 99,207 93.651 -0.49%
2007-12-19 0 4.080 4.090 4.100 3.980 4.200 1,810,000 7,326,980 4.0481 94.02 94.25 94.48 91.71 96.78 78,547 93.282 -0.24%
2007-12-18 0 4.090 4.070 4.090 3.950 4.150 1,796,744 7,243,153 4.0313 94.25 93.79 94.25 91.02 95.63 77,971 92.895 -1.45%
2007-12-17 0 4.150 4.140 4.150 4.130 4.350 1,724,000 7,276,560 4.2207 95.63 95.40 95.63 95.17 100.2 74,814 97.261 -6.74%
2007-12-14 0 4.450 4.450 4.480 4.270 4.480 2,300,000 9,977,240 4.3379 102.5 102.5 103.2 98.40 103.2 99,810 99.962 1.14%
2007-12-13 0 4.400 4.400 4.440 4.290 4.550 2,555,000 11,136,280 4.3586 101.4 101.4 102.3 98.86 104.8 110,876 100.44 -2.00%
2007-12-12 0 4.490 4.500 4.520 4.460 4.600 2,068,586 9,331,888 4.5112 103.5 103.7 104.2 102.8 106.0 89,768 103.96 -2.39%
2007-12-11 0 4.600 4.590 4.600 4.580 4.720 3,002,000 13,902,640 4.6311 106.0 105.8 106.0 105.5 108.8 130,274 106.72 -0.65%
2007-12-10 0 4.630 4.620 4.640 4.510 4.690 41,358,000 188,464,800 4.5569 106.7 106.5 106.9 103.9 108.1 1,794,766 105.01 1.76%
2007-12-07 1 - - - - - 0 0 - 104.8 - - - - 0 - 0.00%
2007-12-06 0 4.550 4.550 4.560 4.480 4.680 5,144,000 23,537,900 4.5758 104.8 104.8 105.1 103.2 107.8 223,228 105.44 -1.09%
2007-12-05 0 4.600 4.580 4.610 4.560 4.790 7,380,000 34,425,560 4.6647 106.0 105.5 106.2 105.1 110.4 320,261 107.49 -2.13%
2007-12-04 0 4.700 4.680 4.700 4.650 4.800 1,588,067 7,470,114 4.7039 108.3 107.8 108.3 107.2 110.6 68,916 108.40 0.21%
2007-12-03 0 4.690 4.620 4.700 4.620 4.860 2,464,000 11,704,420 4.7502 108.1 106.5 108.3 106.5 112.0 106,927 109.46 -0.21%
2007-11-30 0 4.700 4.700 4.710 4.600 4.700 1,946,547 9,067,704 4.6584 108.3 108.3 108.5 106.0 108.3 84,472 107.35 1.95%
2007-11-29 0 4.610 4.600 4.610 4.520 4.690 2,086,491 9,601,840 4.6019 106.2 106.0 106.2 104.2 108.1 90,545 106.04 1.99%
2007-11-28 0 4.520 4.520 4.530 4.380 4.690 1,922,259 8,606,040 4.4770 104.2 104.2 104.4 100.9 108.1 83,418 103.17 -2.16%
2007-11-27 0 4.620 4.600 4.630 4.560 4.830 4,260,028 20,128,107 4.7249 106.5 106.0 106.7 105.1 111.3 184,868 108.88 -3.55%
2007-11-26 0 4.790 4.790 4.800 4.720 5.000 8,728,000 42,540,880 4.8741 110.4 110.4 110.6 108.8 115.2 378,759 112.32 1.91%
2007-11-23 0 4.700 4.700 4.760 4.680 4.900 1,346,000 6,444,200 4.7877 108.3 108.3 109.7 107.8 112.9 58,411 110.33 -1.26%
2007-11-22 0 4.760 4.720 4.760 4.720 4.860 1,070,000 5,140,980 4.8047 109.7 108.8 109.7 108.8 112.0 46,434 110.72 -2.86%
2007-11-21 0 4.900 4.880 4.910 4.860 4.930 1,102,129 5,393,435 4.8937 112.9 112.5 113.1 112.0 113.6 47,828 112.77 -0.61%
2007-11-20 0 4.930 4.900 4.930 4.710 4.930 928,176 4,525,416 4.8756 113.6 112.9 113.6 108.5 113.6 40,279 112.35 0.00%
2007-11-19 0 4.930 4.900 4.930 4.830 4.940 1,014,000 4,972,100 4.9035 113.6 112.9 113.6 111.3 113.8 44,003 112.99 1.44%
2007-11-16 0 4.860 4.860 4.870 4.830 4.910 1,514,000 7,363,520 4.8636 112.0 112.0 112.2 111.3 113.1 65,701 112.08 -1.62%
2007-11-15 0 4.940 4.930 4.950 4.940 5.040 1,116,000 5,560,920 4.9829 113.8 113.6 114.1 113.8 116.1 48,430 114.82 -1.00%
2007-11-14 0 4.990 4.980 4.990 4.950 5.190 3,390,000 17,081,400 5.0388 115.0 114.8 115.0 114.1 119.6 147,112 116.11 0.00%
2007-11-13 0 4.990 4.980 4.990 4.560 5.100 5,540,323 26,959,637 4.8661 115.0 114.8 115.0 105.1 117.5 240,427 112.13 -1.77%
2007-11-12 0 5.080 5.060 5.080 5.010 5.400 3,857,000 19,914,800 5.1633 117.1 116.6 117.1 115.4 124.4 167,378 118.98 -4.15%
2007-11-09 0 5.300 5.290 5.300 5.070 5.510 9,026,079 48,396,081 5.3618 122.1 121.9 122.1 116.8 127.0 391,695 123.56 5.58%
2007-11-08 0 5.020 5.020 5.040 4.920 5.080 2,812,104 14,106,816 5.0165 115.7 115.7 116.1 113.4 117.1 122,034 115.60 -2.14%
2007-11-07 0 5.130 5.110 5.130 4.950 5.160 2,996,569 15,342,092 5.1199 118.2 117.8 118.2 114.1 118.9 130,039 117.98 4.69%
2007-11-06 0 4.900 4.880 4.900 4.750 4.900 1,287,232 6,242,242 4.8494 112.9 112.5 112.9 109.5 112.9 55,861 111.75 2.73%
2007-11-05 0 4.770 4.750 4.770 4.740 4.920 1,571,000 7,600,310 4.8379 109.9 109.5 109.9 109.2 113.4 68,175 111.48 -1.85%
2007-11-02 0 4.860 4.850 4.860 4.730 4.890 3,378,217 16,321,956 4.8315 112.0 111.8 112.0 109.0 112.7 146,601 111.34 1.04%
2007-11-01 0 4.810 4.810 4.830 4.800 4.850 2,596,051 12,522,506 4.8237 110.8 110.8 111.3 110.6 111.8 112,658 111.16 0.21%
2007-10-31 0 4.800 4.800 4.830 4.710 4.830 1,860,841 8,911,176 4.7888 110.6 110.6 111.3 108.5 111.3 80,753 110.35 0.00%
2007-10-30 0 4.800 4.800 4.810 4.720 4.830 2,144,839 10,279,657 4.7927 110.6 110.6 110.8 108.8 111.3 93,077 110.44 0.21%
2007-10-29 0 4.790 4.760 4.800 4.700 4.950 1,850,000 8,925,720 4.8247 110.4 109.7 110.6 108.3 114.1 80,282 111.18 0.42%
2007-10-26 0 4.770 4.770 4.780 4.410 4.860 4,670,711 22,023,572 4.7153 109.9 109.9 110.1 101.6 112.0 202,690 108.66 7.43%
2007-10-25 0 4.440 4.420 4.430 4.370 4.490 1,222,000 5,405,820 4.4237 102.3 101.9 102.1 100.7 103.5 53,030 101.94 -0.22%
2007-10-24 0 4.450 4.430 4.450 4.410 4.580 1,402,452 6,316,438 4.5039 102.5 102.1 102.5 101.6 105.5 60,861 103.79 0.91%
2007-10-23 0 4.410 4.410 4.420 4.330 4.450 1,780,129 7,824,775 4.3956 101.6 101.6 101.9 99.78 102.5 77,250 101.29 3.04%
2007-10-22 0 4.280 4.240 4.280 4.050 4.300 1,268,155 5,247,825 4.1382 98.63 97.71 98.63 93.33 99.09 55,033 95.358 1.42%
2007-10-18 0 4.220 4.200 4.230 4.100 4.220 1,203,643 5,003,868 4.1573 97.24 96.78 97.47 94.48 97.24 52,233 95.799 0.48%
2007-10-17 0 4.200 4.180 4.200 4.100 4.200 840,193 3,511,729 4.1797 96.78 96.32 96.78 94.48 96.78 36,461 96.315 -0.94%
2007-10-16 0 4.240 4.200 4.220 4.200 4.350 1,123,064 4,787,377 4.2628 97.71 96.78 97.24 96.78 100.2 48,736 98.230 -2.30%
2007-10-15 0 4.340 4.300 4.330 4.280 4.480 1,976,129 8,577,023 4.3403 100.0 99.09 99.78 98.63 103.2 85,756 100.02 -2.03%
2007-10-12 0 4.430 4.400 4.430 4.380 4.530 1,366,000 6,026,240 4.4116 102.1 101.4 102.1 100.9 104.4 59,279 101.66 -1.34%
2007-10-11 0 4.490 4.480 4.490 4.440 4.550 1,094,370 4,896,398 4.4742 103.5 103.2 103.5 102.3 104.8 47,491 103.10 -0.22%
2007-10-10 0 4.500 4.500 4.510 4.380 4.510 1,790,064 8,022,882 4.4819 103.7 103.7 103.9 100.9 103.9 77,681 103.28 1.81%
2007-10-09 0 4.420 4.420 4.470 4.320 4.540 1,590,000 7,012,320 4.4103 101.9 101.9 103.0 99.55 104.6 68,999 101.63 -2.43%
2007-10-08 0 4.530 4.530 4.540 4.450 4.700 1,760,064 8,008,128 4.5499 104.4 104.4 104.6 102.5 108.3 76,380 104.85 -0.44%
2007-10-05 0 4.550 4.530 4.550 4.320 4.570 1,562,164 7,021,842 4.4949 104.8 104.4 104.8 99.55 105.3 67,791 103.58 5.57%
2007-10-04 0 4.310 4.300 4.310 4.270 4.490 2,284,335 9,981,040 4.3693 99.32 99.09 99.32 98.40 103.5 99,131 100.69 -3.58%
2007-10-03 0 4.470 4.420 4.470 4.450 4.760 2,278,000 10,539,900 4.6268 103.0 101.9 103.0 102.5 109.7 98,856 106.62 -4.28%
2007-10-02 0 4.670 4.660 4.700 4.600 4.900 1,730,129 8,169,030 4.7216 107.6 107.4 108.3 106.0 112.9 75,080 108.80 1.08%
2007-09-28 0 4.620 4.600 4.630 4.570 4.930 4,264,000 20,014,380 4.6938 106.5 106.0 106.7 105.3 113.6 185,040 108.16 -6.29%
2007-09-27 0 4.930 4.920 4.930 4.820 5.210 7,141,877 36,106,398 5.0556 113.6 113.4 113.6 111.1 120.1 309,928 116.50 -1.20%
2007-09-25 0 4.990 4.990 5.000 4.900 5.200 10,471,253 52,721,326 5.0349 115.0 115.0 115.2 112.9 119.8 454,409 116.02 7.08%
2007-09-24 0 4.660 4.660 4.670 4.310 4.790 5,747,639 26,680,846 4.6421 107.4 107.4 107.6 99.32 110.4 249,424 106.97 10.95%
2007-09-21 0 4.200 4.180 4.190 3.760 4.230 4,761,483 19,370,212 4.0681 96.78 96.32 96.55 86.64 97.47 206,629 93.744 10.24%
2007-09-20 0 3.810 3.810 3.830 3.770 3.830 2,018,828 7,656,802 3.7927 87.80 87.80 88.26 86.87 88.26 87,609 87.398 1.06%
2007-09-19 0 3.770 3.770 3.780 3.700 3.780 2,712,020 10,160,973 3.7466 86.87 86.87 87.11 85.26 87.11 117,690 86.336 2.45%
2007-09-18 0 3.680 3.690 3.700 3.640 3.750 1,080,546 3,989,512 3.6921 84.80 85.03 85.26 83.88 86.41 46,891 85.080 1.94%
2007-09-17 0 3.610 3.580 3.590 3.590 3.640 1,014,088 3,653,548 3.6028 83.19 82.50 82.73 82.73 83.88 44,007 83.022 -1.10%
2007-09-14 0 3.650 3.630 3.650 3.600 3.690 1,221,901 4,430,022 3.6255 84.11 83.65 84.11 82.96 85.03 53,025 83.545 0.27%
2007-09-13 0 3.640 3.640 3.650 3.600 3.750 3,084,453 11,213,111 3.6354 83.88 83.88 84.11 82.96 86.41 133,853 83.772 -2.15%
2007-09-12 0 3.720 3.720 3.730 3.700 3.750 1,406,000 5,234,760 3.7232 85.72 85.72 85.95 85.26 86.41 61,015 85.795 0.54%
2007-09-11 0 3.700 3.690 3.700 3.680 3.730 1,186,000 4,388,580 3.7003 85.26 85.03 85.26 84.80 85.95 51,467 85.269 0.82%
2007-09-10 0 3.670 3.660 3.670 3.600 3.740 1,890,000 6,962,000 3.6836 84.57 84.34 84.57 82.96 86.18 82,018 84.884 0.00%
2007-09-07 0 3.670 3.670 3.680 3.610 3.720 1,056,038 3,886,197 3.6800 84.57 84.57 84.80 83.19 85.72 45,828 84.800 1.38%
2007-09-06 0 3.620 3.620 3.630 3.600 3.650 1,191,074 4,319,079 3.6262 83.42 83.42 83.65 82.96 84.11 51,688 83.561 -1.36%
2007-09-05 0 3.670 3.660 3.670 3.650 3.770 1,429,136 5,267,870 3.6861 84.57 84.34 84.57 84.11 86.87 62,019 84.940 -2.13%
2007-09-04 0 3.750 3.740 3.750 3.720 3.790 3,018,000 11,299,680 3.7441 86.41 86.18 86.41 85.72 87.34 130,969 86.278 -0.53%
2007-09-03 0 3.770 3.760 3.780 3.640 3.820 3,544,025 13,359,893 3.7697 86.87 86.64 87.11 83.88 88.03 153,796 86.868 3.57%
2007-08-31 0 3.640 3.630 3.640 3.630 3.710 2,472,064 9,049,147 3.6606 83.88 83.65 83.88 83.65 85.49 107,277 84.353 -0.27%
2007-08-30 0 3.650 3.650 3.660 3.650 3.740 2,298,194 8,486,698 3.6928 84.11 84.11 84.34 84.11 86.18 99,732 85.095 0.55%
2007-08-29 0 3.630 3.620 3.630 3.500 3.640 2,016,310 7,241,410 3.5914 83.65 83.42 83.65 80.65 83.88 87,500 82.759 -2.94%
2007-08-28 0 3.740 3.740 3.760 3.730 3.990 2,568,000 9,794,760 3.8142 86.18 86.18 86.64 85.95 91.94 111,441 87.892 -5.56%
2007-08-27 0 3.960 3.940 3.960 3.940 4.000 2,586,000 10,292,600 3.9801 91.25 90.79 91.25 90.79 92.17 112,222 91.717 2.06%
2007-08-24 0 3.880 3.870 3.880 3.730 3.880 2,148,140 8,202,102 3.8182 89.41 89.18 89.41 85.95 89.41 93,220 87.986 1.84%
2007-08-23 0 3.810 3.800 3.810 3.750 3.860 2,137,557 8,144,252 3.8101 87.80 87.57 87.80 86.41 88.95 92,761 87.798 3.81%
2007-08-22 0 3.670 3.660 3.670 3.620 3.750 1,266,064 4,642,626 3.6670 84.57 84.34 84.57 83.42 86.41 54,942 84.501 0.27%
2007-08-21 0 3.660 3.660 3.690 3.650 3.920 2,330,217 8,821,756 3.7858 84.34 84.34 85.03 84.11 90.33 101,122 87.239 -2.66%
2007-08-20 0 3.760 3.750 3.760 3.750 3.890 3,270,064 12,365,838 3.7815 86.64 86.41 86.64 86.41 89.64 141,907 87.140 5.92%
2007-08-17 0 3.550 3.530 3.600 3.150 3.600 4,117,926 13,903,126 3.3762 81.81 81.34 82.96 72.59 82.96 178,701 77.801 9.23%
2007-08-16 0 3.250 3.230 3.280 3.220 3.600 5,134,839 17,475,446 3.4033 74.89 74.43 75.58 74.20 82.96 222,831 78.425 -10.71%
2007-08-15 0 3.640 3.640 3.660 3.590 3.700 2,207,510 8,029,033 3.6371 83.88 83.88 84.34 82.73 85.26 95,797 83.813 -4.46%
2007-08-14 0 3.810 3.780 3.840 3.780 4.180 2,715,344 10,676,747 3.9320 87.80 87.11 88.49 87.11 96.32 117,835 90.608 -7.52%
2007-08-13 0 4.120 4.120 4.140 4.120 4.350 1,725,499 7,252,737 4.2033 94.94 94.94 95.40 94.94 100.2 74,880 96.859 -5.07%
2007-08-10 0 4.340 4.300 4.340 4.260 4.480 870,117 3,783,381 4.3481 100.0 99.09 100.0 98.17 103.2 37,759 100.20 -6.06%
2007-08-09 0 4.620 4.570 4.620 4.580 4.730 1,096,000 5,101,540 4.6547 106.5 105.3 106.5 105.5 109.0 47,562 107.26 0.65%
2007-08-08 0 4.590 4.590 4.600 4.530 4.700 1,012,930 4,657,181 4.5977 105.8 105.8 106.0 104.4 108.3 43,957 105.95 1.10%
2007-08-07 0 4.540 4.520 4.550 4.350 4.750 1,268,000 5,768,180 4.5490 104.6 104.2 104.8 100.2 109.5 55,026 104.83 -0.22%
2007-08-06 0 4.550 4.540 4.580 4.500 4.800 1,500,000 6,973,120 4.6487 104.8 104.6 105.5 103.7 110.6 65,094 107.12 -7.89%
2007-08-03 0 4.940 4.940 4.950 4.860 4.940 798,000 3,917,960 4.9097 113.8 113.8 114.1 112.0 113.8 34,630 113.14 0.82%
2007-08-02 0 4.900 4.880 4.900 4.780 5.000 1,636,000 7,967,680 4.8702 112.9 112.5 112.9 110.1 115.2 70,996 112.23 -1.01%
2007-08-01 0 4.950 4.940 4.950 4.830 5.050 2,674,000 13,181,480 4.9295 114.1 113.8 114.1 111.3 116.4 116,041 113.59 -1.98%
2007-07-31 0 5.050 5.040 5.060 5.050 5.200 908,000 4,607,940 5.0748 116.4 116.1 116.6 116.4 119.8 39,403 116.94 0.80%
2007-07-30 0 5.010 5.000 5.010 4.970 5.050 2,374,000 11,891,840 5.0092 115.4 115.2 115.4 114.5 116.4 103,022 115.43 -1.38%
2007-07-27 0 5.080 5.090 5.100 4.750 5.150 2,733,353 13,533,850 4.9514 117.1 117.3 117.5 109.5 118.7 118,616 114.10 1.60%
2007-07-26 0 5.000 4.990 5.010 4.980 5.050 2,020,000 10,113,100 5.0065 115.2 115.0 115.4 114.8 116.4 87,660 115.37 -1.38%
2007-07-25 0 5.070 5.060 5.070 4.970 5.100 2,496,000 12,602,000 5.0489 116.8 116.6 116.8 114.5 117.5 108,316 116.34 -1.93%
2007-07-24 0 5.170 5.150 5.190 5.080 5.210 1,921,000 9,919,070 5.1635 119.1 118.7 119.6 117.1 120.1 83,363 118.99 -0.77%
2007-07-23 0 5.210 5.210 5.230 5.070 5.230 2,084,000 10,806,780 5.1856 120.1 120.1 120.5 116.8 120.5 90,437 119.50 2.36%
2007-07-20 0 5.090 5.100 5.150 5.050 5.200 1,164,088 5,948,622 5.1101 117.3 117.5 118.7 116.4 119.8 50,517 117.76 0.00%
2007-07-19 0 5.090 5.050 5.090 4.920 5.200 1,821,088 9,267,803 5.0892 117.3 116.4 117.3 113.4 119.8 79,028 117.27 2.83%
2007-07-18 0 4.950 4.940 4.950 4.850 5.060 2,769,000 13,623,220 4.9199 114.1 113.8 114.1 111.8 116.6 120,163 113.37 -1.98%
2007-07-17 0 5.050 5.050 5.060 5.010 5.200 1,162,000 5,893,760 5.0721 116.4 116.4 116.6 115.4 119.8 50,426 116.88 -2.88%
2007-07-16 0 5.200 5.190 5.200 5.090 5.360 1,610,000 8,339,260 5.1797 119.8 119.6 119.8 117.3 123.5 69,867 119.36 -1.89%
2007-07-13 0 5.300 5.290 5.330 5.270 5.590 1,790,134 9,745,284 5.4439 122.1 121.9 122.8 121.4 128.8 77,684 125.45 -2.21%
2007-07-12 0 5.420 5.400 5.430 5.030 5.530 3,616,899 19,504,410 5.3926 124.9 124.4 125.1 115.9 127.4 156,958 124.26 7.75%
2007-07-11 0 5.030 5.000 5.020 4.860 5.040 1,215,000 6,070,380 4.9962 115.9 115.2 115.7 112.0 116.1 52,726 115.13 -0.59%
2007-07-10 0 5.060 5.010 5.060 4.900 5.190 3,358,088 16,836,616 5.0138 116.6 115.4 116.6 112.9 119.6 145,727 115.54 1.00%
2007-07-09 0 5.010 5.000 5.020 4.650 5.030 5,510,035 27,261,522 4.9476 115.4 115.2 115.7 107.2 115.9 239,113 114.01 11.09%
2007-07-06 0 4.510 4.510 4.520 4.050 4.630 8,877,983 38,380,479 4.3231 103.9 103.9 104.2 93.33 106.7 385,268 99.620 11.36%
2007-07-05 0 4.050 4.050 4.100 3.900 4.200 10,914,458 44,747,012 4.0998 93.33 93.33 94.48 89.87 96.78 473,642 94.474 4.11%
2007-07-04 0 3.890 3.860 3.890 3.790 3.900 4,036,088 15,489,066 3.8376 89.64 88.95 89.64 87.34 89.87 175,150 88.433 2.91%
2007-07-03 0 3.780 3.770 3.790 3.770 3.890 1,746,000 6,643,940 3.8052 87.11 86.87 87.34 86.87 89.64 75,769 87.687 -0.26%
2007-06-29 0 3.790 3.780 3.790 3.730 3.800 1,040,000 3,913,960 3.7634 87.34 87.11 87.34 85.95 87.57 45,132 86.723 0.00%
2007-06-28 0 3.790 3.790 3.800 3.770 3.820 1,084,000 4,110,860 3.7923 87.34 87.34 87.57 86.87 88.03 47,041 87.389 0.00%
2007-06-27 0 3.790 3.790 3.800 3.770 3.850 782,000 2,964,320 3.7907 87.34 87.34 87.57 86.87 88.72 33,936 87.351 -0.26%
2007-06-26 0 3.800 3.790 3.810 3.700 3.800 1,280,000 4,812,580 3.7598 87.57 87.34 87.80 85.26 87.57 55,547 86.640 1.60%
2007-06-25 0 3.740 3.730 3.750 3.690 3.750 2,640,354 9,796,674 3.7104 86.18 85.95 86.41 85.03 86.41 114,580 85.500 -1.06%
2007-06-22 0 3.780 3.750 3.780 3.740 3.830 1,634,032 6,164,800 3.7728 87.11 86.41 87.11 86.18 88.26 70,910 86.938 -1.82%
2007-06-21 0 3.850 3.820 3.850 3.730 3.950 2,368,000 9,149,040 3.8636 88.72 88.03 88.72 85.95 91.02 102,761 89.032 -1.28%
2007-06-20 0 3.900 3.910 3.920 3.860 3.950 1,566,033 6,108,066 3.9003 89.87 90.10 90.33 88.95 91.02 67,959 89.878 0.26%
2007-06-18 0 3.890 3.860 3.870 3.850 3.920 1,736,000 6,745,580 3.8857 89.64 88.95 89.18 88.72 90.33 75,335 89.541 0.00%
2007-06-15 0 3.890 3.890 3.910 3.870 4.000 1,629,000 6,382,860 3.9183 89.64 89.64 90.10 89.18 92.17 70,692 90.291 -2.75%
2007-06-14 0 4.000 3.970 4.000 3.950 4.050 1,174,000 4,661,420 3.9705 92.17 91.48 92.17 91.02 93.33 50,947 91.496 0.00%
2007-06-13 0 4.000 4.000 4.010 3.930 4.010 1,095,000 4,355,330 3.9775 92.17 92.17 92.41 90.56 92.41 47,518 91.656 0.00%
2007-06-12 0 4.000 3.970 4.000 3.940 4.000 1,010,000 4,004,590 3.9649 92.17 91.48 92.17 90.79 92.17 43,830 91.367 0.25%
2007-06-11 0 3.990 3.990 4.000 3.950 4.050 3,220,176 12,901,046 4.0063 91.94 91.94 92.17 91.02 93.33 139,742 92.320 1.53%
2007-06-08 0 3.930 3.910 3.960 3.900 4.000 2,000,649 7,909,159 3.9533 90.56 90.10 91.25 89.87 92.17 86,820 91.098 -3.20%
2007-06-07 0 4.060 4.000 4.060 3.940 4.060 1,590,000 6,362,860 4.0018 93.56 92.17 93.56 90.79 93.56 68,999 92.216 0.25%
2007-06-06 0 4.050 4.050 4.060 4.010 4.100 1,160,032 4,725,907 4.0739 93.33 93.33 93.56 92.41 94.48 50,341 93.879 1.12%
2007-06-05 0 4.030 4.030 4.040 3.790 4.140 70,236,000 257,938,860 3.6725 92.29 92.29 92.52 86.79 94.81 3,066,978 84.102 3.60%
2007-06-04 1 - - - - - 0 0 - 89.08 - - - - 0 - 0.00%
2007-06-01 0 3.890 3.890 3.900 3.800 3.920 2,304,353 8,892,874 3.8592 89.08 89.08 89.31 87.02 89.77 100,624 88.378 0.78%
2007-05-31 0 3.860 3.840 3.860 3.740 3.930 2,542,000 9,721,960 3.8245 88.40 87.94 88.40 85.65 90.00 111,001 87.585 1.85%
2007-05-30 0 3.790 3.790 3.800 3.730 3.990 6,084,000 23,167,940 3.8080 86.79 86.79 87.02 85.42 91.37 265,669 87.206 -5.01%
2007-05-29 0 3.990 3.980 3.990 3.950 4.280 4,180,407 16,882,855 4.0386 91.37 91.14 91.37 90.46 98.02 182,545 92.486 -6.78%
2007-05-28 0 4.280 4.270 4.280 4.060 4.350 4,462,847 18,886,701 4.2320 98.02 97.79 98.02 92.98 99.62 194,878 96.915 8.35%
2007-05-25 0 3.950 3.930 3.950 3.900 4.030 6,744,123 26,756,054 3.9673 90.46 90.00 90.46 89.31 92.29 294,494 90.854 -0.75%
2007-05-23 0 3.980 3.970 3.980 3.830 4.100 9,494,617 37,654,903 3.9659 91.14 90.92 91.14 87.71 93.89 414,599 90.822 -0.75%
2007-05-22 0 4.010 4.000 4.030 3.180 4.150 13,461,230 49,891,872 3.7063 91.83 91.60 92.29 72.82 95.04 587,808 84.878 28.12%
2007-05-21 0 3.130 3.130 3.150 2.930 3.170 2,912,132 8,926,798 3.0654 71.68 71.68 72.14 67.10 72.60 127,163 70.199 6.83%
2007-05-18 0 2.930 2.920 2.930 2.870 3.090 3,286,989 9,642,731 2.9336 67.10 66.87 67.10 65.73 70.76 143,532 67.182 -3.62%
2007-05-17 0 3.040 3.040 3.050 2.720 3.090 10,159,949 29,512,517 2.9048 69.62 69.62 69.85 62.29 70.76 443,652 66.522 13.86%
2007-05-16 0 2.670 2.650 2.670 2.600 2.670 4,102,170 10,851,588 2.6453 61.14 60.69 61.14 59.54 61.14 179,128 60.580 0.75%
2007-05-15 0 2.650 2.600 2.650 2.540 2.660 13,239,219 34,651,594 2.6173 60.69 59.54 60.69 58.17 60.92 578,114 59.939 4.33%
2007-05-14 0 2.540 2.530 2.550 2.450 2.570 9,749,190 24,563,191 2.5195 58.17 57.94 58.40 56.11 58.85 425,715 57.699 4.53%
2007-05-11 0 2.430 2.420 2.430 2.330 2.450 6,758,404 16,262,161 2.4062 55.65 55.42 55.65 53.36 56.11 295,118 55.104 3.40%
2007-05-10 0 2.350 2.340 2.350 2.290 2.350 4,061,326 9,477,301 2.3335 53.82 53.59 53.82 52.44 53.82 177,345 53.440 3.07%
2007-05-09 0 2.280 2.270 2.300 2.250 2.330 2,592,707 5,930,260 2.2873 52.21 51.98 52.67 51.53 53.36 113,215 52.380 -1.30%
2007-05-08 0 2.310 2.300 2.310 2.250 2.350 7,673,349 17,675,885 2.3035 52.90 52.67 52.90 51.53 53.82 335,070 52.753 7.44%
2007-05-07 0 2.150 2.150 2.160 2.120 2.170 1,596,088 3,428,943 2.1483 49.24 49.24 49.47 48.55 49.69 69,696 49.199 0.94%
2007-05-04 0 2.130 2.100 2.130 2.100 2.150 792,000 1,672,120 2.1113 48.78 48.09 48.78 48.09 49.24 34,584 48.349 0.47%
2007-05-03 0 2.120 2.110 2.130 2.090 2.180 2,260,352 4,806,276 2.1263 48.55 48.32 48.78 47.86 49.92 98,702 48.695 1.44%
2007-05-02 0 2.090 2.080 2.090 2.080 2.110 2,422,000 5,069,320 2.0930 47.86 47.63 47.86 47.63 48.32 105,761 47.932 0.48%
2007-04-30 0 2.080 2.070 2.090 2.060 2.080 254,000 526,440 2.0726 47.63 47.40 47.86 47.18 47.63 11,091 47.464 0.00%
2007-04-27 0 2.080 2.080 2.100 2.080 2.130 1,024,000 2,155,920 2.1054 47.63 47.63 48.09 47.63 48.78 44,715 48.215 -2.35%
2007-04-26 0 2.130 2.120 2.140 2.080 2.140 1,908,067 4,030,435 2.1123 48.78 48.55 49.01 47.63 49.01 83,319 48.373 1.91%
2007-04-25 0 2.090 2.080 2.100 2.070 2.090 358,000 747,300 2.0874 47.86 47.63 48.09 47.40 47.86 15,633 47.804 -0.95%
2007-04-24 0 2.110 2.100 2.110 2.080 2.120 356,000 748,500 2.1025 48.32 48.09 48.32 47.63 48.55 15,545 48.149 0.00%
2007-04-23 0 2.110 2.100 2.110 2.090 2.110 384,000 807,740 2.1035 48.32 48.09 48.32 47.86 48.32 16,768 48.171 0.00%
2007-04-20 0 2.110 2.100 2.120 2.090 2.120 532,316 1,118,732 2.1016 48.32 48.09 48.55 47.86 48.55 23,245 48.129 0.48%
2007-04-19 0 2.100 2.080 2.100 2.080 2.100 422,000 881,500 2.0889 48.09 47.63 48.09 47.63 48.09 18,427 47.836 0.00%
2007-04-18 0 2.100 2.090 2.100 2.090 2.100 328,000 687,260 2.0953 48.09 47.86 48.09 47.86 48.09 14,323 47.984 0.00%
2007-04-17 0 2.100 2.090 2.100 2.090 2.100 364,053 761,866 2.0927 48.09 47.86 48.09 47.86 48.09 15,897 47.925 0.48%
2007-04-16 0 2.090 2.100 2.110 2.090 2.110 480,000 1,005,880 2.0956 47.86 48.09 48.32 47.86 48.32 20,960 47.990 -0.95%
2007-04-13 0 2.110 2.090 2.100 2.080 2.110 590,140 1,232,613 2.0887 48.32 47.86 48.09 47.63 48.32 25,769 47.832 0.96%
2007-04-12 0 2.090 2.080 2.100 2.070 2.090 348,247 725,894 2.0844 47.86 47.63 48.09 47.40 47.86 15,207 47.735 0.48%
2007-04-11 0 2.080 2.080 2.090 2.070 2.080 393,661 818,483 2.0792 47.63 47.63 47.86 47.40 47.63 17,190 47.614 0.00%
2007-04-10 0 2.080 2.070 2.080 2.050 2.080 384,000 793,600 2.0667 47.63 47.40 47.63 46.95 47.63 16,768 47.328 1.46%
2007-04-04 0 2.050 2.040 2.050 2.040 2.080 2,178,000 4,462,600 2.0489 46.95 46.72 46.95 46.72 47.63 95,106 46.922 -1.91%
2007-04-03 0 2.090 2.080 2.090 2.080 2.090 260,000 542,200 2.0854 47.86 47.63 47.86 47.63 47.86 11,353 47.757 0.00%
2007-04-02 0 2.090 2.090 2.100 2.090 2.100 452,000 947,620 2.0965 47.86 47.86 48.09 47.86 48.09 19,737 48.011 -0.95%
2007-03-30 0 2.110 2.100 2.110 2.080 2.110 842,982 1,768,404 2.0978 48.32 48.09 48.32 47.63 48.32 36,810 48.041 0.00%
2007-03-29 0 2.110 2.100 2.110 2.080 2.110 528,000 1,104,680 2.0922 48.32 48.09 48.32 47.63 48.32 23,056 47.913 0.48%
2007-03-28 0 2.100 2.090 2.100 2.100 2.110 362,000 760,520 2.1009 48.09 47.86 48.09 48.09 48.32 15,807 48.112 -1.41%
2007-03-27 0 2.130 2.130 2.150 2.110 2.140 798,000 1,687,520 2.1147 48.78 48.78 49.24 48.32 49.01 34,846 48.428 0.95%
2007-03-26 0 2.110 2.110 2.120 2.110 2.130 470,442 998,697 2.1229 48.32 48.32 48.55 48.32 48.78 20,543 48.616 -0.47%
2007-03-23 0 2.120 2.110 2.120 2.100 2.120 462,000 973,300 2.1067 48.55 48.32 48.55 48.09 48.55 20,174 48.245 0.47%
2007-03-22 0 2.110 2.110 2.130 2.100 2.130 806,035 1,706,351 2.1170 48.32 48.32 48.78 48.09 48.78 35,197 48.480 0.48%
2007-03-21 0 2.100 2.090 2.100 2.080 2.100 438,324 916,188 2.0902 48.09 47.86 48.09 47.63 48.09 19,140 47.867 0.48%
2007-03-20 0 2.090 2.080 2.090 2.080 2.090 402,000 837,820 2.0841 47.86 47.63 47.86 47.63 47.86 17,554 47.728 0.00%
2007-03-19 0 2.090 2.080 2.090 2.060 2.090 1,216,000 2,525,580 2.0770 47.86 47.63 47.86 47.18 47.86 53,099 47.564 0.48%
2007-03-16 0 2.080 2.080 2.090 2.060 2.090 580,620 1,207,272 2.0793 47.63 47.63 47.86 47.18 47.86 25,354 47.617 0.00%
2007-03-15 0 2.080 2.080 2.100 2.080 2.120 1,258,000 2,637,320 2.0964 47.63 47.63 48.09 47.63 48.55 54,933 48.010 1.96%
2007-03-14 0 2.040 2.030 2.050 2.020 2.050 542,000 1,105,200 2.0391 46.72 46.49 46.95 46.26 46.95 23,667 46.697 -1.45%
2007-03-13 0 2.070 2.060 2.070 2.050 2.090 552,000 1,141,780 2.0684 47.40 47.18 47.40 46.95 47.86 24,104 47.369 -0.96%
2007-03-12 0 2.090 2.080 2.090 2.070 2.090 630,937 1,310,954 2.0778 47.86 47.63 47.86 47.40 47.86 27,551 47.583 1.46%
2007-03-09 0 2.060 2.050 2.070 2.050 2.100 506,613 1,049,526 2.0717 47.18 46.95 47.40 46.95 48.09 22,122 47.442 -0.96%
2007-03-08 0 2.080 2.060 2.080 2.030 2.080 508,251 1,051,497 2.0689 47.63 47.18 47.63 46.49 47.63 22,194 47.378 1.46%
2007-03-07 0 2.050 2.040 2.050 2.050 2.120 720,265 1,496,855 2.0782 46.95 46.72 46.95 46.95 48.55 31,452 47.592 0.49%
2007-03-06 0 2.040 2.040 2.050 2.010 2.070 1,406,106 2,857,367 2.0321 46.72 46.72 46.95 46.03 47.40 61,400 46.537 0.00%
2007-03-05 0 2.040 2.010 2.040 1.980 2.220 1,393,769 2,830,363 2.0307 46.72 46.03 46.72 45.34 50.84 60,861 46.505 -8.11%
2007-03-02 0 2.220 2.200 2.220 2.200 2.230 11,368,016 25,479,734 2.2414 50.84 50.38 50.84 50.38 51.07 496,404 51.329 -0.45%
2007-03-01 0 2.230 2.230 2.240 2.230 2.320 1,192,000 2,686,100 2.2534 51.07 51.07 51.30 51.07 53.13 52,051 51.605 -3.88%
2007-02-28 0 2.320 2.300 2.320 2.230 2.320 2,000,016 4,529,538 2.2648 53.13 52.67 53.13 51.07 53.13 87,334 51.864 -4.13%
2007-02-27 0 2.420 2.410 2.440 2.320 2.430 7,654,016 18,229,556 2.3817 55.42 55.19 55.88 53.13 55.65 334,226 54.543 4.31%
2007-02-26 0 2.320 2.330 2.340 2.270 2.350 4,042,000 9,325,280 2.3071 53.13 53.36 53.59 51.98 53.82 176,501 52.834 2.65%
2007-02-23 0 2.260 2.260 2.270 2.210 2.280 2,982,000 6,691,220 2.2439 51.76 51.76 51.98 50.61 52.21 130,214 51.386 0.44%
2007-02-22 0 2.250 2.210 2.250 2.200 2.300 3,062,000 6,895,540 2.2520 51.53 50.61 51.53 50.38 52.67 133,708 51.572 -0.44%
2007-02-21 0 2.260 2.250 2.260 2.150 2.270 3,346,000 7,399,700 2.2115 51.76 51.53 51.76 49.24 51.98 146,109 50.645 4.63%
2007-02-16 0 2.160 2.140 2.170 2.130 2.160 1,362,000 2,921,040 2.1447 49.47 49.01 49.69 48.78 49.47 59,474 49.114 0.47%
2007-02-15 0 2.150 2.140 2.150 2.110 2.150 1,858,000 3,963,040 2.1330 49.24 49.01 49.24 48.32 49.24 81,133 48.846 1.42%
2007-02-14 0 2.120 2.110 2.120 2.070 2.120 1,808,000 3,819,340 2.1125 48.55 48.32 48.55 47.40 48.55 78,949 48.377 1.92%
2007-02-13 0 2.080 2.060 2.080 2.040 2.080 658,000 1,352,380 2.0553 47.63 47.18 47.63 46.72 47.63 28,733 47.068 0.48%
2007-02-12 0 2.070 2.050 2.070 1.980 2.100 648,000 1,324,400 2.0438 47.40 46.95 47.40 45.34 48.09 28,296 46.805 0.00%
2007-02-09 0 2.070 2.060 2.070 2.030 2.080 1,006,000 2,074,400 2.0620 47.40 47.18 47.40 46.49 47.63 43,929 47.222 1.97%
2007-02-08 0 2.030 2.010 2.040 2.000 2.030 506,000 1,022,420 2.0206 46.49 46.03 46.72 45.80 46.49 22,095 46.273 0.00%
2007-02-07 0 2.030 2.020 2.030 2.000 2.030 452,000 913,800 2.0217 46.49 46.26 46.49 45.80 46.49 19,737 46.298 1.50%
2007-02-06 0 2.000 2.000 2.020 1.940 2.030 666,000 1,322,340 1.9855 45.80 45.80 46.26 44.43 46.49 29,082 45.469 2.04%
2007-02-05 0 1.960 1.950 1.960 1.950 1.960 652,000 1,271,520 1.9502 44.89 44.66 44.89 44.66 44.89 28,471 44.661 0.00%
2007-02-02 0 1.960 1.950 1.960 1.940 1.990 864,000 1,689,740 1.9557 44.89 44.66 44.89 44.43 45.57 37,728 44.787 -0.51%
2007-02-01 0 1.970 1.950 1.970 1.950 1.990 1,504,000 2,952,880 1.9634 45.11 44.66 45.11 44.66 45.57 65,675 44.962 -1.01%
2007-01-31 0 1.990 1.980 2.000 1.990 2.030 1,282,000 2,564,440 2.0003 45.57 45.34 45.80 45.57 46.49 55,981 45.809 -1.97%
2007-01-30 0 2.030 2.020 2.030 2.020 2.070 798,174 1,624,515 2.0353 46.49 46.26 46.49 46.26 47.40 34,854 46.610 -0.98%
2007-01-29 0 2.050 2.040 2.050 2.030 2.060 358,000 733,320 2.0484 46.95 46.72 46.95 46.49 47.18 15,633 46.909 0.00%
2007-01-26 0 2.050 2.020 2.050 2.020 2.070 366,000 742,320 2.0282 46.95 46.26 46.95 46.26 47.40 15,982 46.447 -0.49%
2007-01-25 0 2.060 2.060 2.070 2.040 2.100 758,000 1,560,440 2.0586 47.18 47.18 47.40 46.72 48.09 33,099 47.144 0.00%
2007-01-24 0 2.060 2.060 2.070 2.050 2.090 946,000 1,950,000 2.0613 47.18 47.18 47.40 46.95 47.86 41,309 47.205 -1.90%
2007-01-23 0 2.100 2.090 2.100 2.090 2.140 1,144,000 2,412,700 2.1090 48.09 47.86 48.09 47.86 49.01 49,955 48.298 -2.33%
2007-01-22 0 2.150 2.130 2.140 2.140 2.170 1,682,000 3,635,020 2.1611 49.24 48.78 49.01 49.01 49.69 73,447 49.491 -0.46%
2007-01-19 0 2.160 2.150 2.160 2.130 2.160 1,954,000 4,196,580 2.1477 49.47 49.24 49.47 48.78 49.47 85,325 49.184 0.00%
2007-01-18 0 2.160 2.150 2.170 2.100 2.180 3,896,243 8,388,401 2.1529 49.47 49.24 49.69 48.09 49.92 170,136 49.304 2.86%
2007-01-17 0 2.100 2.100 2.110 2.030 2.100 1,426,000 2,967,640 2.0811 48.09 48.09 48.32 46.49 48.09 62,269 47.659 1.94%
2007-01-16 0 2.060 2.050 2.060 2.040 2.060 930,000 1,909,900 2.0537 47.18 46.95 47.18 46.72 47.18 40,610 47.030 0.49%
2007-01-15 0 2.050 2.030 2.050 2.020 2.080 624,000 1,275,760 2.0445 46.95 46.49 46.95 46.26 47.63 27,248 46.820 -0.49%
2007-01-12 0 2.060 2.050 2.060 2.030 2.060 760,000 1,553,240 2.0437 47.18 46.95 47.18 46.49 47.18 33,187 46.803 0.00%
2007-01-11 0 2.060 2.020 2.060 2.010 2.060 1,284,000 2,608,760 2.0317 47.18 46.26 47.18 46.03 47.18 56,068 46.528 0.49%
2007-01-10 0 2.050 2.050 2.060 2.040 2.120 2,860,000 5,922,160 2.0707 46.95 46.95 47.18 46.72 48.55 124,887 47.420 -2.38%
2007-01-09 0 2.100 2.080 2.100 1.890 2.170 4,896,000 10,130,040 2.0690 48.09 47.63 48.09 43.28 49.69 213,792 47.383 11.58%
2007-01-08 0 1.900 1.880 1.900 1.880 1.900 548,000 1,035,320 1.8893 43.10 42.65 43.10 42.65 43.10 24,158 42.856 0.53%
2007-01-05 0 1.890 1.880 1.890 1.880 1.890 392,000 739,760 1.8871 42.87 42.65 42.87 42.65 42.87 17,281 42.808 -0.53%
2007-01-04 0 1.900 1.880 1.900 1.890 1.900 372,000 704,540 1.8939 43.10 42.65 43.10 42.87 43.10 16,399 42.961 0.00%
2007-01-03 0 1.900 1.880 1.900 1.880 1.900 328,081 618,471 1.8851 43.10 42.65 43.10 42.65 43.10 14,463 42.762 0.00%
2007-01-02 0 1.900 1.890 1.900 1.880 1.900 362,000 685,320 1.8931 43.10 42.87 43.10 42.65 43.10 15,959 42.944 0.00%
2006-12-29 0 1.900 1.890 1.900 1.880 1.900 660,000 1,243,820 1.8846 43.10 42.87 43.10 42.65 43.10 29,096 42.749 0.00%
2006-12-28 0 1.900 1.880 1.900 1.880 1.910 302,000 571,860 1.8936 43.10 42.65 43.10 42.65 43.33 13,313 42.953 0.00%
2006-12-27 0 1.900 1.880 1.900 1.880 1.920 462,000 876,880 1.8980 43.10 42.65 43.10 42.65 43.55 20,367 43.054 -0.52%
2006-12-22 0 1.910 1.900 1.910 1.880 1.910 430,000 813,840 1.8927 43.33 43.10 43.33 42.65 43.33 18,956 42.932 0.00%
2006-12-21 0 1.910 1.890 1.910 1.900 1.920 348,000 662,420 1.9035 43.33 42.87 43.33 43.10 43.55 15,341 43.179 0.00%
2006-12-20 0 1.910 1.890 1.910 1.890 1.920 708,000 1,347,420 1.9031 43.33 42.87 43.33 42.87 43.55 31,212 43.170 0.00%
2006-12-19 0 1.910 1.890 1.910 1.900 1.930 818,000 1,559,020 1.9059 43.33 42.87 43.33 43.10 43.78 36,061 43.233 0.00%
2006-12-18 0 1.910 1.890 1.910 1.890 1.920 818,129 1,555,139 1.9008 43.33 42.87 43.33 42.87 43.55 36,067 43.118 -0.52%
2006-12-15 0 1.920 1.900 1.920 1.870 1.920 3,524,032 6,669,139 1.8925 43.55 43.10 43.55 42.42 43.55 155,355 42.928 1.05%
2006-12-14 0 1.900 1.890 1.900 1.890 1.920 1,512,000 2,884,420 1.9077 43.10 42.87 43.10 42.87 43.55 66,656 43.273 -0.52%
2006-12-13 0 1.910 1.890 1.910 1.890 1.930 666,000 1,268,940 1.9053 43.33 42.87 43.33 42.87 43.78 29,360 43.220 -0.52%
2006-12-12 0 1.920 1.890 1.920 1.900 1.930 846,000 1,617,040 1.9114 43.55 42.87 43.55 43.10 43.78 37,295 43.358 -0.52%
2006-12-11 0 1.930 1.920 1.930 1.900 1.950 556,048 1,074,227 1.9319 43.78 43.55 43.78 43.10 44.23 24,513 43.823 0.52%
2006-12-08 0 1.920 1.890 1.920 1.900 1.920 1,684,064 3,211,139 1.9068 43.55 42.87 43.55 43.10 43.55 74,241 43.253 0.00%
2006-12-07 0 1.920 1.910 1.920 1.900 1.930 1,032,289 1,976,458 1.9146 43.55 43.33 43.55 43.10 43.78 45,508 43.431 -1.03%
2006-12-06 0 1.940 1.920 1.940 1.920 1.950 800,000 1,542,660 1.9283 44.01 43.55 44.01 43.55 44.23 35,268 43.742 -0.51%
2006-12-05 0 1.950 1.920 1.950 1.930 1.990 1,344,000 2,613,460 1.9445 44.23 43.55 44.23 43.78 45.14 59,249 44.109 -1.02%
2006-12-04 0 1.970 1.940 1.970 1.950 2.000 1,086,000 2,140,980 1.9714 44.69 44.01 44.69 44.23 45.37 47,876 44.720 -1.50%
2006-12-01 0 2.000 1.970 2.000 1.980 2.020 3,158,811 6,322,098 2.0014 45.37 44.69 45.37 44.91 45.82 139,254 45.400 0.00%
2006-11-30 0 2.000 1.970 2.000 1.980 2.020 4,836,000 9,632,140 1.9918 45.37 44.69 45.37 44.91 45.82 213,192 45.181 -0.99%
2006-11-29 0 2.020 2.010 2.030 1.960 2.030 5,030,000 10,078,700 2.0037 45.82 45.59 46.05 44.46 46.05 221,744 45.452 2.54%
2006-11-28 0 1.970 1.960 1.970 1.930 1.970 2,434,000 4,763,480 1.9571 44.69 44.46 44.69 43.78 44.69 107,301 44.393 1.03%
2006-11-27 0 1.950 1.940 1.950 1.930 1.980 2,590,162 5,039,688 1.9457 44.23 44.01 44.23 43.78 44.91 114,186 44.136 -2.01%
2006-11-24 0 1.990 1.980 1.990 1.970 2.020 2,110,000 4,186,840 1.9843 45.14 44.91 45.14 44.69 45.82 93,018 45.011 -1.00%
2006-11-23 0 2.010 2.000 2.020 1.990 2.080 3,738,064 7,584,588 2.0290 45.59 45.37 45.82 45.14 47.18 164,790 46.026 -0.99%
2006-11-22 0 2.030 2.010 2.030 2.010 2.200 5,858,357 12,242,095 2.0897 46.05 45.59 46.05 45.59 49.90 258,262 47.402 -6.45%
2006-11-21 0 2.170 2.160 2.170 2.150 2.220 876,000 1,904,180 2.1737 49.22 49.00 49.22 48.77 50.36 38,618 49.308 -0.46%
2006-11-20 0 2.180 2.170 2.180 2.140 2.180 2,884,000 6,239,160 2.1634 49.45 49.22 49.45 48.54 49.45 127,139 49.073 3.32%
2006-11-17 0 2.110 2.110 2.120 2.100 2.120 374,000 787,900 2.1067 47.86 47.86 48.09 47.64 48.09 16,488 47.788 0.48%
2006-11-16 0 2.100 2.090 2.100 2.060 2.110 1,802,000 3,769,880 2.0921 47.64 47.41 47.64 46.73 47.86 79,440 47.456 2.94%
2006-11-15 0 2.040 2.040 2.050 2.010 2.060 554,000 1,121,560 2.0245 46.27 46.27 46.50 45.59 46.73 24,423 45.923 0.99%
2006-11-14 0 2.020 2.000 2.020 2.000 2.060 914,000 1,861,620 2.0368 45.82 45.37 45.82 45.37 46.73 40,293 46.202 -1.46%
2006-11-13 0 2.050 2.040 2.060 1.920 2.080 1,150,000 2,290,260 1.9915 46.50 46.27 46.73 43.55 47.18 50,697 45.175 6.22%
2006-11-10 0 1.930 1.910 1.930 1.900 1.930 1,858,000 3,539,940 1.9052 43.78 43.33 43.78 43.10 43.78 81,909 43.218 0.00%
2006-11-09 0 1.930 1.930 1.940 1.910 1.980 2,262,000 4,400,420 1.9454 43.78 43.78 44.01 43.33 44.91 99,719 44.128 -3.50%
2006-11-08 0 2.000 1.980 2.000 1.970 2.020 812,162 1,618,714 1.9931 45.37 44.91 45.37 44.69 45.82 35,804 45.211 -0.50%
2006-11-07 0 2.010 1.970 2.030 1.980 2.030 2,400,000 4,797,720 1.9991 45.59 44.69 46.05 44.91 46.05 105,803 45.346 0.50%
2006-11-06 0 2.000 2.000 2.040 2.000 2.070 1,464,000 2,980,460 2.0358 45.37 45.37 46.27 45.37 46.96 64,540 46.180 -2.91%
2006-11-03 0 2.060 2.040 2.070 2.050 2.120 1,728,000 3,581,680 2.0727 46.73 46.27 46.96 46.50 48.09 76,178 47.017 -2.37%
2006-11-02 0 2.110 2.100 2.110 2.110 2.150 610,000 1,296,200 2.1249 47.86 47.64 47.86 47.86 48.77 26,891 48.201 -1.86%
2006-11-01 0 2.150 2.140 2.150 2.130 2.150 368,000 789,720 2.1460 48.77 48.54 48.77 48.32 48.77 16,223 48.679 0.00%
2006-10-31 0 2.150 2.120 2.150 2.110 2.150 466,000 993,680 2.1324 48.77 48.09 48.77 47.86 48.77 20,543 48.370 2.38%
2006-10-27 0 2.100 2.100 2.110 2.100 2.130 574,000 1,210,960 2.1097 47.64 47.64 47.86 47.64 48.32 25,304 47.856 0.48%
2006-10-26 0 2.090 2.090 2.100 2.080 2.150 1,550,000 3,268,220 2.1085 47.41 47.41 47.64 47.18 48.77 68,331 47.829 -2.79%
2006-10-25 0 2.150 2.130 2.150 2.130 2.150 528,000 1,130,360 2.1408 48.77 48.32 48.77 48.32 48.77 23,277 48.562 0.00%
2006-10-24 0 2.150 2.140 2.160 2.150 2.190 720,000 1,552,240 2.1559 48.77 48.54 49.00 48.77 49.68 31,741 48.904 -0.46%
2006-10-23 0 2.160 2.150 2.160 2.150 2.190 930,000 2,015,260 2.1669 49.00 48.77 49.00 48.77 49.68 40,998 49.154 0.00%
2006-10-20 0 2.160 2.150 2.160 2.140 2.190 1,704,000 3,679,520 2.1593 49.00 48.77 49.00 48.54 49.68 75,120 48.982 -0.92%
2006-10-19 0 2.180 2.170 2.180 2.160 2.190 2,456,048 5,332,862 2.1713 49.45 49.22 49.45 49.00 49.68 108,273 49.254 0.00%
2006-10-18 0 2.180 2.170 2.180 2.170 2.220 3,288,000 7,191,460 2.1872 49.45 49.22 49.45 49.22 50.36 144,949 49.614 0.00%
2006-10-17 0 2.180 2.170 2.180 2.160 2.270 3,550,000 7,725,820 2.1763 49.45 49.22 49.45 49.00 51.49 156,500 49.366 2.35%
2006-10-16 0 2.130 2.110 2.130 2.110 2.330 882,048 1,878,816 2.1301 48.32 47.86 48.32 47.86 52.85 38,885 48.318 -0.93%
2006-10-13 0 2.150 2.130 2.150 2.130 2.170 1,064,000 2,289,880 2.1521 48.77 48.32 48.77 48.32 49.22 46,906 48.819 -0.92%
2006-10-12 0 2.170 2.170 2.200 2.160 2.190 4,762,000 10,364,500 2.1765 49.22 49.22 49.90 49.00 49.68 209,930 49.371 -0.46%
2006-10-11 0 2.180 2.180 2.200 2.180 2.220 788,000 1,729,220 2.1944 49.45 49.45 49.90 49.45 50.36 34,739 49.778 -2.24%
2006-10-10 0 2.230 2.210 2.230 2.210 2.240 560,000 1,247,780 2.2282 50.58 50.13 50.58 50.13 50.81 24,687 50.543 -0.89%
2006-10-09 0 2.250 2.230 2.250 2.240 2.260 556,000 1,250,420 2.2490 51.04 50.58 51.04 50.81 51.27 24,511 51.015 -0.88%
2006-10-06 0 2.270 2.240 2.270 2.250 2.270 414,000 934,180 2.2565 51.49 50.81 51.49 51.04 51.49 18,251 51.185 0.44%
2006-10-05 0 2.260 2.250 2.260 2.260 2.270 268,000 605,940 2.2610 51.27 51.04 51.27 51.27 51.49 11,815 51.287 0.00%
2006-10-04 0 2.260 2.260 2.270 2.260 2.290 732,032 1,665,230 2.2748 51.27 51.27 51.49 51.27 51.95 32,271 51.601 -0.88%
2006-10-03 0 2.280 2.260 2.280 2.270 2.290 282,000 642,160 2.2772 51.72 51.27 51.72 51.49 51.95 12,432 51.655 -0.87%
2006-09-29 0 2.300 2.270 2.300 2.280 2.300 312,000 714,900 2.2913 52.17 51.49 52.17 51.72 52.17 13,754 51.976 0.00%
2006-09-28 0 2.300 2.270 2.300 2.260 2.300 306,000 700,900 2.2905 52.17 51.49 52.17 51.27 52.17 13,490 51.958 0.44%
2006-09-27 0 2.290 2.280 2.290 2.260 2.290 408,000 931,380 2.2828 51.95 51.72 51.95 51.27 51.95 17,986 51.782 -0.43%
2006-09-26 0 2.300 2.270 2.300 2.250 2.300 1,108,000 2,517,060 2.2717 52.17 51.49 52.17 51.04 52.17 48,846 51.531 -0.86%
2006-09-25 0 2.320 2.310 2.320 2.320 2.350 1,284,405 2,981,391 2.3212 52.63 52.40 52.63 52.63 53.31 56,622 52.654 -1.28%
2006-09-22 0 2.350 2.340 2.350 2.330 2.360 1,714,000 4,026,440 2.3491 53.31 53.08 53.31 52.85 53.53 75,561 53.288 -0.84%
2006-09-21 0 2.370 2.350 2.380 2.350 2.370 424,000 999,100 2.3564 53.76 53.31 53.99 53.31 53.76 18,692 53.451 0.00%
2006-09-20 0 2.370 2.360 2.370 2.370 2.380 1,904,000 4,512,700 2.3701 53.76 53.53 53.76 53.76 53.99 83,937 53.763 0.00%
2006-09-19 0 2.370 2.360 2.370 2.360 2.380 1,162,000 2,756,240 2.3720 53.76 53.53 53.76 53.53 53.99 51,226 53.805 0.00%
2006-09-18 0 2.370 2.360 2.380 2.370 2.390 2,052,000 4,878,120 2.3773 53.76 53.53 53.99 53.76 54.21 90,461 53.925 0.00%
2006-09-15 0 2.370 2.360 2.370 2.350 2.390 874,000 2,074,700 2.3738 53.76 53.53 53.76 53.31 54.21 38,530 53.847 0.00%
2006-09-14 0 2.370 2.360 2.370 2.370 2.400 966,000 2,300,520 2.3815 53.76 53.53 53.76 53.76 54.44 42,586 54.021 0.00%
2006-09-13 0 2.370 2.360 2.380 2.350 2.370 1,794,000 4,246,260 2.3669 53.76 53.53 53.99 53.31 53.76 79,087 53.691 0.85%
2006-09-12 0 2.350 2.350 2.360 2.340 2.360 1,212,000 2,849,280 2.3509 53.31 53.31 53.53 53.08 53.53 53,430 53.327 -0.42%
2006-09-11 0 2.360 2.340 2.360 2.320 2.360 584,000 1,372,020 2.3493 53.53 53.08 53.53 52.63 53.53 25,745 53.292 0.85%
2006-09-08 0 2.340 2.320 2.340 2.320 2.350 304,000 713,400 2.3467 53.08 52.63 53.08 52.63 53.31 13,402 53.232 0.43%
2006-09-07 0 2.330 2.330 2.340 2.320 2.350 574,000 1,341,040 2.3363 52.85 52.85 53.08 52.63 53.31 25,304 52.996 0.00%
2006-09-06 0 2.330 2.320 2.400 2.310 2.350 496,000 1,153,120 2.3248 52.85 52.63 54.44 52.40 53.31 21,866 52.736 1.30%
2006-09-05 0 2.300 2.300 2.310 2.300 2.330 998,000 2,296,940 2.3015 52.17 52.17 52.40 52.17 52.85 43,996 52.208 0.00%
2006-09-04 0 2.300 2.300 2.310 2.290 2.310 464,000 1,068,060 2.3019 52.17 52.17 52.40 51.95 52.40 20,455 52.215 -0.43%
2006-09-01 0 2.310 2.300 2.310 2.300 2.320 214,000 494,140 2.3091 52.40 52.17 52.40 52.17 52.63 9,434 52.378 0.00%
2006-08-31 0 2.310 2.310 2.320 2.310 2.330 530,000 1,227,660 2.3163 52.40 52.40 52.63 52.40 52.85 23,365 52.543 -0.43%
2006-08-30 0 2.320 2.320 2.340 2.310 2.330 430,145 999,420 2.3234 52.63 52.63 53.08 52.40 52.85 18,963 52.705 0.43%
2006-08-29 0 2.310 2.300 2.320 2.300 2.320 318,000 734,080 2.3084 52.40 52.17 52.63 52.17 52.63 14,019 52.364 0.00%
2006-08-28 0 2.310 2.310 2.320 2.300 2.310 348,000 803,660 2.3094 52.40 52.40 52.63 52.17 52.40 15,341 52.385 0.00%
2006-08-25 0 2.310 2.290 2.310 2.290 2.310 502,081 1,154,238 2.2989 52.40 51.95 52.40 51.95 52.40 22,134 52.148 0.00%
2006-08-24 0 2.310 2.290 2.310 2.290 2.320 338,000 780,360 2.3088 52.40 51.95 52.40 51.95 52.63 14,901 52.371 0.43%
2006-08-23 0 2.300 2.280 2.300 2.270 2.300 376,000 861,100 2.2902 52.17 51.72 52.17 51.49 52.17 16,576 51.949 0.00%
2006-08-22 0 2.300 2.280 2.300 2.280 2.300 426,000 974,480 2.2875 52.17 51.72 52.17 51.72 52.17 18,780 51.889 0.88%
2006-08-21 0 2.280 2.280 2.300 2.280 2.300 320,000 731,400 2.2856 51.72 51.72 52.17 51.72 52.17 14,107 51.847 -0.87%
2006-08-18 0 2.300 2.280 2.300 2.270 2.300 368,000 842,280 2.2888 52.17 51.72 52.17 51.49 52.17 16,223 51.919 0.00%
2006-08-17 0 2.300 2.280 2.300 2.290 2.300 372,000 852,580 2.2919 52.17 51.72 52.17 51.95 52.17 16,399 51.989 0.00%
2006-08-16 0 2.300 2.290 2.300 2.280 2.310 258,000 592,000 2.2946 52.17 51.95 52.17 51.72 52.40 11,374 52.050 0.00%
2006-08-15 0 2.300 2.270 2.300 2.280 2.310 270,000 618,640 2.2913 52.17 51.49 52.17 51.72 52.40 11,903 51.974 0.44%
2006-08-14 0 2.290 2.280 2.300 2.290 2.320 436,000 1,002,980 2.3004 51.95 51.72 52.17 51.95 52.63 19,221 52.182 -1.72%
2006-08-11 0 2.330 2.300 2.330 2.300 2.330 796,000 1,837,520 2.3084 52.85 52.17 52.85 52.17 52.85 35,091 52.364 0.00%
2006-08-10 0 2.330 2.310 2.330 2.310 2.330 376,000 872,120 2.3195 52.85 52.40 52.85 52.40 52.85 16,576 52.614 0.43%
2006-08-09 0 2.320 2.320 2.330 2.300 2.330 678,000 1,563,580 2.3062 52.63 52.63 52.85 52.17 52.85 29,889 52.313 1.31%
2006-08-08 0 2.290 2.280 2.290 2.260 2.290 488,000 1,108,940 2.2724 51.95 51.72 51.95 51.27 51.95 21,513 51.547 1.33%
2006-08-07 0 2.260 2.250 2.260 2.260 2.270 476,000 1,077,200 2.2630 51.27 51.04 51.27 51.27 51.49 20,984 51.334 0.00%
2006-08-04 0 2.260 2.250 2.260 2.240 2.260 322,000 724,540 2.2501 51.27 51.04 51.27 50.81 51.27 14,195 51.041 0.00%
2006-08-03 0 2.260 2.250 2.260 2.230 2.260 370,000 829,940 2.2431 51.27 51.04 51.27 50.58 51.27 16,311 50.882 0.44%
2006-08-02 0 2.250 2.230 2.250 2.230 2.250 346,000 778,180 2.2491 51.04 50.58 51.04 50.58 51.04 15,253 51.017 0.00%
2006-08-01 0 2.250 2.230 2.280 2.210 2.260 578,000 1,294,240 2.2392 51.04 50.58 51.72 50.13 51.27 25,481 50.793 0.90%
2006-07-31 0 2.230 2.220 2.260 2.220 2.250 436,000 974,480 2.2350 50.58 50.36 51.27 50.36 51.04 19,221 50.699 0.00%
2006-07-28 0 2.230 2.230 2.260 2.190 2.250 766,000 1,708,620 2.2306 50.58 50.58 51.27 49.68 51.04 33,769 50.598 1.36%
2006-07-27 0 2.200 2.180 2.200 2.180 2.220 510,000 1,117,340 2.1909 49.90 49.45 49.90 49.45 50.36 22,483 49.697 -1.35%
2006-07-26 0 2.230 2.220 2.230 2.200 2.260 1,588,000 3,551,760 2.2366 50.58 50.36 50.58 49.90 51.27 70,006 50.735 1.36%
2006-07-25 0 2.200 2.180 2.200 2.180 2.220 398,000 874,020 2.1960 49.90 49.45 49.90 49.45 50.36 17,546 49.814 -0.45%
2006-07-24 0 2.210 2.200 2.220 2.200 2.210 398,000 877,580 2.2050 50.13 49.90 50.36 49.90 50.13 17,546 50.017 -0.67%
2006-07-21 0 2.225 2.175 2.225 2.175 2.225 342,000 750,050 2.1931 50.47 49.34 50.47 49.34 50.47 15,077 49.748 0.00%
2006-07-20 0 2.225 2.175 2.225 2.150 2.225 938,000 2,058,850 2.1949 50.47 49.34 50.47 48.77 50.47 41,351 49.789 0.00%
2006-07-19 0 2.225 2.175 2.225 2.175 2.225 306,000 670,800 2.1922 50.47 49.34 50.47 49.34 50.47 13,490 49.726 1.14%
2006-07-18 0 2.200 2.175 2.200 2.150 2.225 934,000 2,021,600 2.1645 49.90 49.34 49.90 48.77 50.47 41,175 49.098 -1.12%
2006-07-17 0 2.225 2.175 2.225 2.150 2.250 716,000 1,553,200 2.1693 50.47 49.34 50.47 48.77 51.04 31,564 49.207 1.14%
2006-07-14 0 2.200 2.175 2.200 2.125 2.200 904,000 1,955,850 2.1636 49.90 49.34 49.90 48.20 49.90 39,852 49.077 1.15%
2006-07-13 0 2.175 2.175 2.225 2.150 2.400 5,590,000 12,050,900 2.1558 49.34 49.34 50.47 48.77 54.44 246,432 48.902 -9.38%
2006-07-12 0 2.400 2.350 2.400 2.350 2.400 304,000 722,150 2.3755 54.44 53.31 54.44 53.31 54.44 13,402 53.885 1.05%
2006-07-11 0 2.375 2.350 2.400 2.375 2.375 326,000 774,250 2.3750 53.87 53.31 54.44 53.87 53.87 14,372 53.874 0.00%
2006-07-10 0 2.375 2.375 2.400 2.375 2.375 344,000 817,000 2.3750 53.87 53.87 54.44 53.87 53.87 15,165 53.874 -1.04%
2006-07-07 0 2.400 2.350 2.400 2.350 2.400 322,000 765,050 2.3759 54.44 53.31 54.44 53.31 54.44 14,195 53.895 1.05%
2006-07-06 0 2.375 2.350 2.375 2.350 2.375 330,000 783,200 2.3733 53.87 53.31 53.87 53.31 53.87 14,548 53.836 0.00%
2006-07-05 0 2.375 2.350 2.400 2.375 2.400 338,000 802,800 2.3751 53.87 53.31 54.44 53.87 54.44 14,901 53.877 -1.04%
2006-07-04 0 2.400 2.375 2.400 2.375 2.400 402,000 955,200 2.3761 54.44 53.87 54.44 53.87 54.44 17,722 53.899 0.00%
2006-07-03 0 2.400 2.375 2.400 2.350 2.400 682,000 1,614,300 2.3670 54.44 53.87 54.44 53.31 54.44 30,066 53.693 0.00%
2006-06-30 0 2.400 2.350 2.400 2.375 2.400 788,000 1,882,950 2.3895 54.44 53.31 54.44 53.87 54.44 34,739 54.204 1.05%
2006-06-29 0 2.375 2.350 2.375 2.375 2.425 676,000 1,619,150 2.3952 53.87 53.31 53.87 53.87 55.01 29,801 54.332 -1.04%
2006-06-28 0 2.400 2.375 2.400 2.375 2.450 872,000 2,100,200 2.4085 54.44 53.87 54.44 53.87 55.58 38,442 54.634 0.00%
2006-06-27 0 2.400 2.375 2.400 2.375 2.450 850,000 2,063,100 2.4272 54.44 53.87 54.44 53.87 55.58 37,472 55.057 -2.04%
2006-06-26 0 2.450 2.425 2.450 2.425 2.475 636,000 1,565,350 2.4612 55.58 55.01 55.58 55.01 56.14 28,038 55.830 0.00%
2006-06-23 0 2.450 2.425 2.450 2.425 2.475 1,008,000 2,469,750 2.4501 55.58 55.01 55.58 55.01 56.14 44,437 55.579 1.03%
2006-06-22 0 2.425 2.400 2.425 2.400 2.500 1,042,000 2,567,800 2.4643 55.01 54.44 55.01 54.44 56.71 45,936 55.900 -3.00%
2006-06-21 0 2.500 2.475 2.500 2.450 2.525 1,894,000 4,696,300 2.4796 56.71 56.14 56.71 55.58 57.28 83,496 56.246 2.04%
2006-06-20 0 2.450 2.425 2.450 2.400 2.475 1,046,000 2,558,400 2.4459 55.58 55.01 55.58 54.44 56.14 46,112 55.482 1.03%
2006-06-19 0 2.425 2.400 2.450 2.400 2.425 739,700 1,790,553 2.4206 55.01 54.44 55.58 54.44 55.01 32,609 54.909 0.00%
2006-06-16 0 2.425 2.375 2.425 2.375 2.425 798,000 1,914,150 2.3987 55.01 53.87 55.01 53.87 55.01 35,179 54.411 1.04%
2006-06-15 0 2.400 2.375 2.400 2.350 2.400 472,000 1,118,950 2.3707 54.44 53.87 54.44 53.31 54.44 20,808 53.775 2.92%
2006-06-14 0 2.350 2.325 2.350 2.325 2.400 760,000 1,782,950 2.3460 52.90 52.34 52.90 52.34 54.02 33,763 52.808 -1.05%
2006-06-13 0 2.375 2.350 2.375 2.325 2.400 982,000 2,323,250 2.3658 53.46 52.90 53.46 52.34 54.02 43,625 53.255 -3.06%
2006-06-12 0 2.450 2.425 2.450 2.400 2.450 1,186,000 2,862,800 2.4138 55.15 54.59 55.15 54.02 55.15 52,688 54.335 0.00%
2006-06-09 0 2.450 2.400 2.450 2.375 2.450 1,080,000 2,592,000 2.4000 55.15 54.02 55.15 53.46 55.15 47,979 54.024 1.03%
2006-06-08 0 2.425 2.375 2.425 2.400 2.500 1,672,000 4,046,550 2.4202 54.59 53.46 54.59 54.02 56.28 74,278 54.478 -3.00%
2006-06-07 0 2.500 2.475 2.500 2.425 2.525 4,452,000 11,107,000 2.4948 56.28 55.71 56.28 54.59 56.84 197,779 56.159 2.04%
2006-06-06 0 2.450 2.450 2.475 2.350 2.475 3,824,000 9,265,750 2.4231 55.15 55.15 55.71 52.90 55.71 169,880 54.543 2.08%
2006-06-05 0 2.400 2.375 2.400 2.350 2.425 4,898,000 11,654,350 2.3794 54.02 53.46 54.02 52.90 54.59 217,592 53.561 2.13%
2006-06-02 0 2.350 2.325 2.375 2.275 2.350 4,328,000 10,063,400 2.3252 52.90 52.34 53.46 51.21 52.90 192,270 52.340 2.17%
2006-06-01 0 2.300 2.275 2.300 2.200 2.300 2,168,000 4,890,850 2.2559 51.77 51.21 51.77 49.52 51.77 96,313 50.781 3.37%
2006-05-30 0 2.225 2.200 2.225 2.200 2.225 400,000 883,150 2.2079 50.08 49.52 50.08 49.52 50.08 17,770 49.699 0.00%
2006-05-29 0 2.225 2.200 2.225 2.175 2.225 488,000 1,075,750 2.2044 50.08 49.52 50.08 48.96 50.08 21,679 49.621 0.00%
2006-05-26 0 2.225 2.200 2.225 2.175 2.225 870,000 1,902,250 2.1865 50.08 49.52 50.08 48.96 50.08 38,649 49.218 2.30%
2006-05-25 0 2.175 2.150 2.200 2.125 2.175 486,000 1,046,450 2.1532 48.96 48.40 49.52 47.83 48.96 21,590 48.468 1.16%
2006-05-24 0 2.150 2.125 2.150 2.125 2.200 1,142,000 2,458,200 2.1525 48.40 47.83 48.40 47.83 49.52 50,733 48.454 -2.27%
2006-05-23 0 2.200 2.150 2.200 2.150 2.200 242,000 526,650 2.1762 49.52 48.40 49.52 48.40 49.52 10,751 48.987 0.00%
2006-05-22 0 2.200 2.175 2.200 2.175 2.225 1,058,000 2,317,450 2.1904 49.52 48.96 49.52 48.96 50.08 47,001 49.306 -2.22%
2006-05-19 0 2.250 2.200 2.250 2.200 2.250 556,000 1,233,000 2.2176 50.65 49.52 50.65 49.52 50.65 24,700 49.919 1.12%
2006-05-18 0 2.225 2.200 2.225 2.200 2.225 726,000 1,602,950 2.2079 50.08 49.52 50.08 49.52 50.08 32,252 49.700 0.00%
2006-05-17 0 2.225 2.175 2.225 2.175 2.225 304,000 668,250 2.1982 50.08 48.96 50.08 48.96 50.08 13,505 49.481 0.00%
2006-05-16 0 2.225 2.175 2.225 2.150 2.225 1,006,000 2,194,650 2.1816 50.08 48.96 50.08 48.40 50.08 44,691 49.107 0.00%
2006-05-15 0 2.225 2.175 2.225 2.175 2.250 246,000 542,150 2.2039 50.08 48.96 50.08 48.96 50.65 10,928 49.609 -1.11%
2006-05-12 0 2.250 2.225 2.250 2.175 2.250 790,000 1,746,800 2.2111 50.65 50.08 50.65 48.96 50.65 35,095 49.773 0.00%
2006-05-11 0 2.250 2.225 2.250 2.175 2.250 548,000 1,212,050 2.2118 50.65 50.08 50.65 48.96 50.65 24,345 49.787 0.00%
2006-05-10 0 2.250 2.200 2.250 2.200 2.250 640,000 1,414,500 2.2102 50.65 49.52 50.65 49.52 50.65 28,432 49.751 0.00%
2006-05-09 0 2.250 2.225 2.250 2.200 2.250 970,000 2,159,400 2.2262 50.65 50.08 50.65 49.52 50.65 43,092 50.111 1.12%
2006-05-08 0 2.225 2.200 2.225 2.175 2.250 1,898,000 4,178,350 2.2014 50.08 49.52 50.08 48.96 50.65 84,318 49.555 0.00%
2006-05-04 0 2.225 2.175 2.225 2.200 2.225 850,000 1,875,700 2.2067 50.08 48.96 50.08 49.52 50.08 37,761 49.673 0.00%
2006-05-03 0 2.225 2.200 2.225 2.200 2.225 494,000 1,089,050 2.2046 50.08 49.52 50.08 49.52 50.08 21,946 49.625 0.00%
2006-05-02 0 2.225 2.200 2.225 2.175 2.225 1,066,000 2,354,150 2.2084 50.08 49.52 50.08 48.96 50.08 47,357 49.711 -1.11%
2006-04-28 0 2.250 2.225 2.250 2.200 2.250 1,076,000 2,396,100 2.2269 50.65 50.08 50.65 49.52 50.65 47,801 50.127 -1.10%
2006-04-27 0 2.275 2.250 2.275 2.225 2.275 1,254,000 2,830,700 2.2573 51.21 50.65 51.21 50.08 51.21 55,709 50.813 0.00%
2006-04-26 0 2.275 2.250 2.275 2.225 2.300 1,482,000 3,333,350 2.2492 51.21 50.65 51.21 50.08 51.77 65,837 50.630 -1.09%
2006-04-25 0 2.300 2.275 2.325 2.150 2.325 8,084,000 17,919,650 2.2167 51.77 51.21 52.34 48.40 52.34 359,129 49.898 -1.08%
2006-04-24 0 2.325 2.300 2.325 2.300 2.375 66,796,000 152,366,000 2.2811 52.34 51.77 52.34 51.77 53.46 2,967,390 51.347 -2.11%
2006-04-21 1 - - - - - 0 0 - 53.46 - - - - 0 - 0.00%
2006-04-20 0 2.375 2.350 2.375 2.275 2.375 2,954,000 6,876,800 2.3280 53.46 52.90 53.46 51.21 53.46 131,230 52.402 4.40%
2006-04-19 0 2.275 2.275 2.300 2.250 2.300 1,356,000 3,073,650 2.2667 51.21 51.21 51.77 50.65 51.77 60,240 51.024 0.00%
2006-04-18 0 2.275 2.275 2.300 2.275 2.325 952,000 2,174,250 2.2839 51.21 51.21 51.77 51.21 52.34 42,292 51.410 -1.09%
2006-04-13 0 2.300 2.275 2.300 2.225 2.300 1,310,000 2,974,050 2.2703 51.77 51.21 51.77 50.08 51.77 58,196 51.104 1.10%
2006-04-12 0 2.275 2.250 2.275 2.225 2.275 1,572,000 3,532,350 2.2470 51.21 50.65 51.21 50.08 51.21 69,836 50.581 -1.09%
2006-04-11 0 2.300 2.275 2.300 2.200 2.300 1,914,000 4,294,800 2.2439 51.77 51.21 51.77 49.52 51.77 85,029 50.510 2.22%
2006-04-10 0 2.250 2.225 2.250 2.225 2.325 3,116,000 7,068,050 2.2683 50.65 50.08 50.65 50.08 52.34 138,427 51.060 -2.17%
2006-04-07 0 2.300 2.275 2.325 2.225 2.350 8,234,000 18,875,200 2.2923 51.77 51.21 52.34 50.08 52.90 365,793 51.601 8.24%
2006-04-06 0 2.125 2.100 2.125 1.990 2.125 3,430,000 7,088,350 2.0666 47.83 47.27 47.83 44.79 47.83 152,377 46.519 4.94%
2006-04-04 0 2.025 1.990 2.025 1.970 2.025 812,000 1,617,590 1.9921 45.58 44.79 45.58 44.34 45.58 36,073 44.842 0.00%
2006-04-03 0 2.025 1.990 2.025 1.990 2.025 450,000 900,330 2.0007 45.58 44.79 45.58 44.79 45.58 19,991 45.037 0.00%
2006-03-31 0 2.025 1.990 2.025 1.970 2.025 1,324,000 2,629,140 1.9858 45.58 44.79 45.58 44.34 45.58 58,818 44.699 1.25%
2006-03-30 0 2.000 1.980 2.025 1.980 2.025 786,000 1,562,810 1.9883 45.02 44.57 45.58 44.57 45.58 34,918 44.757 -1.23%
2006-03-29 0 2.025 1.990 2.025 1.990 2.025 502,000 1,002,850 1.9977 45.58 44.79 45.58 44.79 45.58 22,301 44.968 0.00%
2006-03-28 0 2.025 1.990 2.025 1.980 2.025 574,000 1,147,030 1.9983 45.58 44.79 45.58 44.57 45.58 25,500 44.982 0.00%
2006-03-27 0 2.025 2.000 2.025 1.990 2.025 318,000 635,850 1.9995 45.58 45.02 45.58 44.79 45.58 14,127 45.009 0.00%
2006-03-24 0 2.025 1.990 2.025 1.980 2.025 532,000 1,063,850 1.9997 45.58 44.79 45.58 44.57 45.58 23,634 45.014 0.00%
2006-03-23 0 2.025 2.000 2.025 1.980 2.025 356,000 712,060 2.0002 45.58 45.02 45.58 44.57 45.58 15,815 45.024 1.25%
2006-03-22 0 2.000 1.990 2.025 1.990 2.025 568,000 1,135,660 1.9994 45.02 44.79 45.58 44.79 45.58 25,233 45.007 -1.23%
2006-03-21 0 2.025 2.000 2.025 1.990 2.025 312,000 623,170 1.9973 45.58 45.02 45.58 44.79 45.58 13,860 44.960 0.00%
2006-03-20 0 2.025 1.990 2.025 1.990 2.025 318,000 635,890 1.9997 45.58 44.79 45.58 44.79 45.58 14,127 45.012 0.00%
2006-03-17 0 2.025 2.000 2.025 2.000 2.025 356,000 717,300 2.0149 45.58 45.02 45.58 45.02 45.58 15,815 45.355 -1.22%
2006-03-16 0 2.050 1.990 2.050 1.970 2.050 1,418,000 2,806,280 1.9790 46.15 44.79 46.15 44.34 46.15 62,994 44.548 1.23%
2006-03-15 0 2.025 2.000 2.025 1.980 2.025 238,000 475,400 1.9975 45.58 45.02 45.58 44.57 45.58 10,573 44.963 0.00%
2006-03-14 0 2.025 1.990 2.025 1.990 2.025 906,000 1,808,450 1.9961 45.58 44.79 45.58 44.79 45.58 40,249 44.932 0.00%
2006-03-13 0 2.025 1.990 2.025 2.000 2.025 246,000 494,100 2.0085 45.58 44.79 45.58 45.02 45.58 10,928 45.212 0.00%
2006-03-10 0 2.025 2.000 2.050 2.025 2.050 692,000 1,402,600 2.0269 45.58 45.02 46.15 45.58 46.15 30,742 45.625 0.00%
2006-03-09 0 2.025 2.000 2.025 1.980 2.050 7,492,000 14,990,380 2.0009 45.58 45.02 45.58 44.57 46.15 332,830 45.039 2.79%
2006-03-08 0 1.970 1.960 1.970 1.960 2.025 1,132,000 2,243,500 1.9819 44.34 44.12 44.34 44.12 45.58 50,289 44.612 -2.72%
2006-03-07 0 2.025 2.000 2.050 2.025 2.050 348,000 705,950 2.0286 45.58 45.02 46.15 45.58 46.15 15,460 45.664 0.00%
2006-03-06 0 2.025 2.025 2.075 2.025 2.050 880,000 1,800,900 2.0465 45.58 45.58 46.71 45.58 46.15 39,094 46.066 -3.57%
2006-03-03 0 2.100 2.075 2.100 2.075 2.125 462,000 967,650 2.0945 47.27 46.71 47.27 46.71 47.83 20,524 47.147 0.00%
2006-03-02 0 2.100 2.100 2.125 2.100 2.125 854,000 1,804,700 2.1132 47.27 47.27 47.83 47.27 47.83 37,939 47.569 0.00%
2006-03-01 0 2.100 2.100 2.125 2.100 2.150 1,436,000 3,064,400 2.1340 47.27 47.27 47.83 47.27 48.40 63,794 48.036 -1.18%
2006-02-28 0 2.125 2.100 2.125 2.050 2.125 786,000 1,640,100 2.0866 47.83 47.27 47.83 46.15 47.83 34,918 46.970 3.66%
2006-02-27 0 2.050 2.025 2.050 1.990 2.050 1,470,000 2,991,160 2.0348 46.15 45.58 46.15 44.79 46.15 65,304 45.803 3.02%
2006-02-24 0 1.990 1.970 1.990 1.970 1.990 280,000 554,580 1.9806 44.79 44.34 44.79 44.34 44.79 12,439 44.584 0.00%
2006-02-23 0 1.990 1.980 1.990 1.970 1.990 358,000 706,640 1.9739 44.79 44.57 44.79 44.34 44.79 15,904 44.432 1.02%
2006-02-22 0 1.970 1.950 1.970 1.910 1.970 646,000 1,250,680 1.9360 44.34 43.89 44.34 42.99 44.34 28,698 43.580 1.03%
2006-02-21 0 1.950 1.940 1.950 1.940 1.970 856,000 1,666,180 1.9465 43.89 43.67 43.89 43.67 44.34 38,028 43.815 -1.02%
2006-02-20 0 1.970 1.960 1.970 1.920 1.980 1,439,000 2,804,440 1.9489 44.34 44.12 44.34 43.22 44.57 63,927 43.869 0.00%
2006-02-17 0 1.970 1.960 2.025 1.960 2.000 1,724,000 3,415,340 1.9811 44.34 44.12 45.58 44.12 45.02 76,588 44.594 -1.50%
2006-02-16 0 2.000 1.990 2.000 1.990 2.000 991,000 1,981,280 1.9993 45.02 44.79 45.02 44.79 45.02 44,025 45.004 0.00%
2006-02-15 0 2.000 1.990 2.000 1.990 2.050 1,504,000 3,011,320 2.0022 45.02 44.79 45.02 44.79 46.15 66,815 45.070 -2.44%
2006-02-14 0 2.050 2.025 2.050 2.000 2.050 478,000 970,700 2.0308 46.15 45.58 46.15 45.02 46.15 21,235 45.712 0.00%
2006-02-13 0 2.050 2.025 2.050 2.000 2.050 612,000 1,235,750 2.0192 46.15 45.58 46.15 45.02 46.15 27,188 45.452 1.23%
2006-02-10 0 2.025 1.990 2.025 2.000 2.050 1,236,000 2,509,400 2.0303 45.58 44.79 45.58 45.02 46.15 54,909 45.701 -1.22%
2006-02-09 0 2.050 2.025 2.050 2.025 2.125 1,058,000 2,201,150 2.0805 46.15 45.58 46.15 45.58 47.83 47,001 46.832 -2.38%
2006-02-08 0 2.100 2.075 2.100 2.075 2.150 994,000 2,103,450 2.1161 47.27 46.71 47.27 46.71 48.40 44,158 47.635 -3.45%
2006-02-07 0 2.175 2.150 2.175 2.150 2.200 688,000 1,493,900 2.1714 48.96 48.40 48.96 48.40 49.52 30,564 48.877 -1.14%
2006-02-06 0 2.200 2.175 2.200 2.150 2.200 666,000 1,449,250 2.1761 49.52 48.96 49.52 48.40 49.52 29,587 48.983 0.00%
2006-02-03 0 2.200 2.175 2.200 2.150 2.200 320,000 692,650 2.1645 49.52 48.96 49.52 48.40 49.52 14,216 48.724 0.00%
2006-02-02 0 2.200 2.150 2.200 2.175 2.200 450,000 980,850 2.1797 49.52 48.40 49.52 48.96 49.52 19,991 49.064 0.00%
2006-02-01 0 2.200 2.175 2.225 2.175 2.250 254,000 563,000 2.2165 49.52 48.96 50.08 48.96 50.65 11,284 49.894 0.00%
2006-01-27 0 2.200 2.175 2.225 2.150 2.225 936,000 2,046,400 2.1863 49.52 48.96 50.08 48.40 50.08 41,581 49.214 2.33%
2006-01-26 0 2.150 2.150 2.175 2.150 2.200 334,000 725,700 2.1728 48.40 48.40 48.96 48.40 49.52 14,838 48.909 -1.15%
2006-01-25 0 2.175 2.175 2.200 2.175 2.200 924,000 2,021,200 2.1874 48.96 48.96 49.52 48.96 49.52 41,048 49.239 0.00%
2006-01-24 0 2.175 2.175 2.200 2.175 2.275 1,768,000 3,943,050 2.2302 48.96 48.96 49.52 48.96 51.21 78,543 50.203 -1.14%
2006-01-23 0 2.200 2.200 2.225 2.100 2.225 1,266,000 2,775,550 2.1924 49.52 49.52 50.08 47.27 50.08 56,242 49.350 3.53%
2006-01-20 0 2.125 2.125 2.150 2.125 2.225 1,200,000 2,602,000 2.1683 47.83 47.83 48.40 47.83 50.08 53,310 48.809 -3.41%
2006-01-19 0 2.200 2.200 2.225 2.200 2.300 1,050,000 2,355,450 2.2433 49.52 49.52 50.08 49.52 51.77 46,646 50.496 -2.22%
2006-01-18 0 2.250 2.225 2.250 2.200 2.275 3,238,000 7,245,000 2.2375 50.65 50.08 50.65 49.52 51.21 143,847 50.366 4.65%
2006-01-17 0 2.150 2.125 2.150 2.075 2.200 4,272,000 9,158,150 2.1438 48.40 47.83 48.40 46.71 49.52 189,782 48.256 3.61%
2006-01-16 0 2.075 2.050 2.075 1.990 2.100 26,211,000 49,043,430 1.8711 46.71 46.15 46.71 44.79 47.27 1,164,415 42.119 2.47%
2006-01-13 0 2.025 2.000 2.025 2.000 2.050 768,000 1,549,700 2.0178 45.58 45.02 45.58 45.02 46.15 34,118 45.422 0.00%
2006-01-12 0 2.025 2.000 2.025 2.000 2.050 1,190,000 2,394,700 2.0124 45.58 45.02 45.58 45.02 46.15 52,865 45.298 -0.39%
2006-01-11 0 2.050 2.025 2.050 2.025 2.050 396,000 811,450 2.0491 45.76 45.20 45.76 45.20 45.76 17,739 45.743 -1.20%
2006-01-10 0 2.075 2.050 2.075 2.025 2.075 550,000 1,126,850 2.0488 46.32 45.76 46.32 45.20 46.32 24,638 45.736 0.00%
2006-01-09 0 2.075 2.050 2.075 2.025 2.075 826,000 1,693,200 2.0499 46.32 45.76 46.32 45.20 46.32 37,002 45.760 1.22%
2006-01-06 0 2.050 2.000 2.050 2.000 2.050 722,000 1,463,300 2.0267 45.76 44.65 45.76 44.65 45.76 32,343 45.243 0.00%
2006-01-05 0 2.050 2.000 2.050 2.000 2.050 668,000 1,353,850 2.0267 45.76 44.65 45.76 44.65 45.76 29,924 45.243 0.00%
2006-01-04 0 2.050 2.025 2.050 2.025 2.050 506,000 1,032,700 2.0409 45.76 45.20 45.76 45.20 45.76 22,667 45.560 0.00%
2006-01-03 0 2.050 2.025 2.050 2.025 2.050 410,000 831,500 2.0280 45.76 45.20 45.76 45.20 45.76 18,366 45.273 0.00%
2005-12-30 0 2.050 2.000 2.050 2.025 2.050 474,000 960,350 2.0261 45.76 44.65 45.76 45.20 45.76 21,233 45.228 0.00%
2005-12-29 0 2.050 2.025 2.050 2.000 2.050 554,000 1,120,950 2.0234 45.76 45.20 45.76 44.65 45.76 24,817 45.169 1.23%
2005-12-28 0 2.025 2.000 2.050 2.025 2.050 432,000 880,300 2.0377 45.20 44.65 45.76 45.20 45.76 19,352 45.489 -2.41%
2005-12-23 0 2.075 2.025 2.075 2.025 2.075 488,000 999,750 2.0487 46.32 45.20 46.32 45.20 46.32 21,861 45.733 1.22%
2005-12-22 0 2.050 2.050 2.075 2.025 2.075 410,000 838,800 2.0459 45.76 45.76 46.32 45.20 46.32 18,366 45.670 0.00%
2005-12-21 0 2.050 2.025 2.050 2.025 2.075 444,000 909,100 2.0475 45.76 45.20 45.76 45.20 46.32 19,889 45.708 -1.20%
2005-12-20 0 2.075 2.050 2.075 2.050 2.075 612,000 1,262,000 2.0621 46.32 45.76 46.32 45.76 46.32 27,415 46.033 0.00%
2005-12-19 0 2.075 2.050 2.075 2.050 2.075 584,000 1,202,300 2.0587 46.32 45.76 46.32 45.76 46.32 26,161 45.958 0.00%
2005-12-16 0 2.075 2.050 2.075 2.025 2.100 2,350,000 4,852,700 2.0650 46.32 45.76 46.32 45.20 46.88 105,271 46.097 0.00%
2005-12-15 0 2.075 2.050 2.075 2.025 2.100 2,320,000 4,734,600 2.0408 46.32 45.76 46.32 45.20 46.88 103,927 45.557 2.47%
2005-12-14 0 2.025 2.000 2.025 2.000 2.025 466,000 933,850 2.0040 45.20 44.65 45.20 44.65 45.20 20,875 44.735 0.00%
2005-12-13 0 2.025 1.990 2.025 1.990 2.025 942,000 1,884,120 2.0001 45.20 44.42 45.20 44.42 45.20 42,198 44.650 0.00%
2005-12-12 0 2.025 2.000 2.025 2.000 2.025 834,000 1,672,700 2.0056 45.20 44.65 45.20 44.65 45.20 37,360 44.772 0.00%
2005-12-09 0 2.025 2.000 2.025 2.000 2.025 900,000 1,800,450 2.0005 45.20 44.65 45.20 44.65 45.20 40,317 44.658 0.00%
2005-12-08 0 2.025 2.000 2.025 2.000 2.025 766,000 1,536,000 2.0052 45.20 44.65 45.20 44.65 45.20 34,314 44.763 0.00%
2005-12-07 0 2.025 2.000 2.025 1.990 2.025 516,000 1,031,100 1.9983 45.20 44.65 45.20 44.42 45.20 23,115 44.608 1.25%
2005-12-06 0 2.000 1.990 2.000 1.990 2.000 374,000 747,600 1.9989 44.65 44.42 44.65 44.42 44.65 16,754 44.623 0.00%
2005-12-05 0 2.000 2.000 2.025 1.990 2.025 1,204,000 2,400,860 1.9941 44.65 44.65 45.20 44.42 45.20 53,935 44.514 -1.23%
2005-12-02 0 2.025 2.000 2.025 1.990 2.025 710,000 1,423,050 2.0043 45.20 44.65 45.20 44.42 45.20 31,805 44.743 0.00%
2005-12-01 0 2.025 2.000 2.025 2.000 2.025 644,000 1,298,050 2.0156 45.20 44.65 45.20 44.65 45.20 28,849 44.995 1.25%
2005-11-30 0 2.000 1.990 2.000 2.000 2.025 468,000 939,200 2.0068 44.65 44.42 44.65 44.65 45.20 20,965 44.799 -1.23%
2005-11-29 0 2.025 2.000 2.025 1.990 2.025 604,000 1,215,300 2.0121 45.20 44.65 45.20 44.42 45.20 27,057 44.916 0.00%
2005-11-28 0 2.025 2.000 2.025 2.000 2.025 558,000 1,117,900 2.0034 45.20 44.65 45.20 44.65 45.20 24,996 44.723 0.00%
2005-11-25 0 2.025 2.000 2.025 1.990 2.025 784,000 1,569,050 2.0013 45.20 44.65 45.20 44.42 45.20 35,120 44.677 0.00%
2005-11-24 0 2.025 2.000 2.025 2.000 2.025 676,000 1,359,900 2.0117 45.20 44.65 45.20 44.65 45.20 30,282 44.908 0.00%
2005-11-23 0 2.025 2.000 2.025 2.025 2.050 704,000 1,426,100 2.0257 45.20 44.65 45.20 45.20 45.76 31,536 45.221 -1.22%
2005-11-22 0 2.050 2.025 2.050 2.025 2.050 764,000 1,550,400 2.0293 45.76 45.20 45.76 45.20 45.76 34,224 45.301 0.00%
2005-11-21 0 2.050 2.050 2.075 2.025 2.075 1,180,000 2,419,700 2.0506 45.76 45.76 46.32 45.20 46.32 52,859 45.776 1.23%
2005-11-18 0 2.025 2.000 2.025 2.000 2.025 1,658,000 3,329,050 2.0079 45.20 44.65 45.20 44.65 45.20 74,272 44.822 1.25%
2005-11-17 0 2.000 1.990 2.000 1.990 2.025 1,008,000 2,010,960 1.9950 44.65 44.42 44.65 44.42 45.20 45,155 44.535 0.00%
2005-11-16 0 2.000 1.990 2.000 1.990 2.025 848,000 1,695,630 1.9996 44.65 44.42 44.65 44.42 45.20 37,987 44.637 -1.23%
2005-11-15 0 2.025 2.000 2.025 2.000 2.050 1,884,000 3,805,200 2.0197 45.20 44.65 45.20 44.65 45.76 84,396 45.087 1.25%
2005-11-14 0 2.000 1.990 2.000 1.970 2.025 3,214,000 6,425,650 1.9993 44.65 44.42 44.65 43.98 45.20 143,975 44.630 1.52%
2005-11-11 0 1.970 1.960 1.980 1.950 1.970 780,000 1,522,180 1.9515 43.98 43.75 44.20 43.53 43.98 34,941 43.564 1.03%
2005-11-10 0 1.950 1.940 1.950 1.940 1.950 692,000 1,342,860 1.9405 43.53 43.31 43.53 43.31 43.53 30,999 43.320 0.52%
2005-11-09 0 1.940 1.930 1.950 1.900 1.940 1,164,000 2,239,400 1.9239 43.31 43.08 43.53 42.41 43.31 52,143 42.948 2.11%
2005-11-08 0 1.900 1.890 2.075 1.880 1.900 2,880,000 5,442,220 1.8897 42.41 42.19 46.32 41.97 42.41 129,013 42.184 0.53%
2005-11-07 0 1.890 1.890 1.900 1.880 1.900 2,016,000 3,810,600 1.8902 42.19 42.19 42.41 41.97 42.41 90,309 42.195 0.00%
2005-11-04 0 1.890 1.890 1.900 1.880 1.900 1,926,000 3,641,900 1.8909 42.19 42.19 42.41 41.97 42.41 86,277 42.212 -0.53%
2005-11-03 0 1.900 1.890 1.900 1.890 1.900 418,000 791,320 1.8931 42.41 42.19 42.41 42.19 42.41 18,725 42.261 0.00%
2005-11-02 0 1.900 1.890 1.900 1.880 1.900 428,000 809,000 1.8902 42.41 42.19 42.41 41.97 42.41 19,173 42.195 0.00%
2005-11-01 0 1.900 1.890 1.900 1.890 1.900 262,000 496,080 1.8934 42.41 42.19 42.41 42.19 42.41 11,737 42.268 0.00%
2005-10-31 0 1.900 1.880 1.900 1.870 1.900 322,000 608,680 1.8903 42.41 41.97 42.41 41.74 42.41 14,424 42.198 0.00%
2005-10-28 0 1.900 1.890 1.900 1.880 1.920 450,000 851,880 1.8931 42.41 42.19 42.41 41.97 42.86 20,158 42.260 0.00%
2005-10-27 0 1.900 1.890 1.900 1.890 1.910 1,154,000 2,195,360 1.9024 42.41 42.19 42.41 42.19 42.64 51,695 42.468 0.00%
2005-10-26 0 1.900 1.890 1.900 1.870 1.900 588,000 1,107,920 1.8842 42.41 42.19 42.41 41.74 42.41 26,340 42.062 0.53%
2005-10-25 0 1.890 1.870 1.890 1.840 1.890 2,124,000 3,955,880 1.8625 42.19 41.74 42.19 41.07 42.19 95,147 41.577 0.53%
2005-10-24 0 1.880 1.870 1.880 1.870 1.890 170,000 318,700 1.8747 41.97 41.74 41.97 41.74 42.19 7,615 41.850 -0.53%
2005-10-21 0 1.890 1.860 1.890 1.860 1.890 488,000 916,640 1.8784 42.19 41.52 42.19 41.52 42.19 21,861 41.931 0.00%
2005-10-20 0 1.890 1.870 1.890 1.870 1.890 386,000 725,940 1.8807 42.19 41.74 42.19 41.74 42.19 17,291 41.983 0.00%
2005-10-19 0 1.890 1.870 1.890 1.860 1.920 1,584,000 2,974,540 1.8779 42.19 41.74 42.19 41.52 42.86 70,957 41.920 -1.56%
2005-10-18 0 1.920 1.910 1.920 1.910 1.920 508,000 971,400 1.9122 42.86 42.64 42.86 42.64 42.86 22,756 42.687 0.00%
2005-10-17 0 1.920 1.910 1.920 1.900 1.920 394,000 750,760 1.9055 42.86 42.64 42.86 42.41 42.86 17,650 42.537 1.05%
2005-10-14 0 1.900 1.900 1.910 1.900 1.930 634,000 1,214,600 1.9158 42.41 42.41 42.64 42.41 43.08 28,401 42.766 -2.06%
2005-10-13 0 1.940 1.920 1.940 1.920 1.940 378,000 730,460 1.9324 43.31 42.86 43.31 42.86 43.31 16,933 43.138 0.00%
2005-10-12 0 1.940 1.920 1.940 1.920 1.950 390,000 754,600 1.9349 43.31 42.86 43.31 42.86 43.53 17,470 43.193 -0.51%
2005-10-10 0 1.950 1.940 1.950 1.940 1.950 352,000 683,980 1.9431 43.53 43.31 43.53 43.31 43.53 15,768 43.377 0.00%
2005-10-07 0 1.950 1.940 1.950 1.940 1.950 350,000 680,200 1.9434 43.53 43.31 43.53 43.31 43.53 15,679 43.384 0.52%
2005-10-06 0 1.940 1.940 1.950 1.930 1.940 514,000 995,060 1.9359 43.31 43.31 43.53 43.08 43.31 23,025 43.216 -1.02%
2005-10-05 0 1.960 1.940 1.960 1.950 1.960 346,000 675,340 1.9518 43.75 43.31 43.75 43.53 43.75 15,499 43.572 0.00%
2005-10-04 0 1.960 1.940 1.960 1.940 1.960 524,000 1,019,800 1.9462 43.75 43.31 43.75 43.31 43.75 23,473 43.445 0.00%
2005-10-03 0 1.960 1.950 1.960 1.940 1.960 238,000 463,300 1.9466 43.75 43.53 43.75 43.31 43.75 10,661 43.455 0.51%
2005-09-30 0 1.950 1.940 1.950 1.940 1.950 372,000 722,160 1.9413 43.53 43.31 43.53 43.31 43.53 16,664 43.336 0.00%
2005-09-29 0 1.950 1.940 1.960 1.940 1.960 344,000 670,560 1.9493 43.53 43.31 43.75 43.31 43.75 15,410 43.515 0.52%
2005-09-28 0 1.940 1.940 1.950 1.930 1.940 508,000 985,060 1.9391 43.31 43.31 43.53 43.08 43.31 22,756 43.287 -0.51%
2005-09-27 0 1.950 1.940 1.950 1.940 1.950 544,000 1,056,360 1.9418 43.53 43.31 43.53 43.31 43.53 24,369 43.348 0.52%
2005-09-26 0 1.940 1.940 1.950 1.940 1.940 2,982,000 5,785,080 1.9400 43.31 43.31 43.53 43.31 43.31 133,582 43.307 0.00%
2005-09-23 0 1.940 1.930 1.940 1.930 1.940 526,000 1,020,340 1.9398 43.31 43.08 43.31 43.08 43.31 23,563 43.303 0.00%
2005-09-22 0 1.940 1.930 1.940 1.930 1.950 780,000 1,514,040 1.9411 43.31 43.08 43.31 43.08 43.53 34,941 43.331 -0.51%
2005-09-21 0 1.950 1.940 1.950 1.940 1.960 552,000 1,075,560 1.9485 43.53 43.31 43.53 43.31 43.75 24,727 43.497 -0.51%
2005-09-20 0 1.960 1.950 1.960 1.940 1.960 1,336,000 2,604,000 1.9491 43.75 43.53 43.75 43.31 43.75 59,848 43.510 0.00%
2005-09-16 0 1.960 1.950 1.960 1.950 1.970 698,000 1,367,700 1.9595 43.75 43.53 43.75 43.53 43.98 31,268 43.742 -0.51%
2005-09-15 0 1.970 1.960 1.970 1.960 1.970 510,000 999,980 1.9607 43.98 43.75 43.98 43.75 43.98 22,846 43.770 0.51%
2005-09-14 0 1.960 1.950 1.960 1.950 1.960 334,000 654,200 1.9587 43.75 43.53 43.75 43.53 43.75 14,962 43.724 0.00%
2005-09-13 0 1.960 1.950 1.960 1.950 1.970 594,000 1,164,180 1.9599 43.75 43.53 43.75 43.53 43.98 26,609 43.752 -0.51%
2005-09-12 0 1.970 1.960 1.970 1.970 1.970 720,000 1,413,200 1.9628 43.98 43.75 43.98 43.98 43.98 32,253 43.816 0.00%
2005-09-09 0 1.970 1.950 1.970 1.950 1.970 604,000 1,183,320 1.9591 43.98 43.53 43.98 43.53 43.98 27,057 43.735 0.00%
2005-09-08 0 1.970 1.960 1.970 1.960 1.980 482,000 948,260 1.9673 43.98 43.75 43.98 43.75 44.20 21,592 43.918 0.51%
2005-09-07 0 1.960 1.960 1.970 1.960 1.960 682,000 1,336,720 1.9600 43.75 43.75 43.98 43.75 43.75 30,551 43.754 -0.51%
2005-09-06 0 1.970 1.950 1.980 1.950 1.970 560,000 1,099,360 1.9631 43.98 43.53 44.20 43.53 43.98 25,086 43.824 0.51%
2005-09-05 0 1.960 1.950 1.960 1.960 1.970 570,000 1,117,400 1.9604 43.75 43.53 43.75 43.75 43.98 25,534 43.762 -1.01%
2005-09-02 0 1.980 1.970 1.980 1.950 1.980 912,000 1,796,560 1.9699 44.20 43.98 44.20 43.53 44.20 40,854 43.975 0.51%
2005-09-01 0 1.970 1.960 1.970 1.960 1.980 588,000 1,159,200 1.9714 43.98 43.75 43.98 43.75 44.20 26,340 44.009 -0.51%
2005-08-31 0 1.980 1.960 1.980 1.970 1.980 360,000 709,740 1.9715 44.20 43.75 44.20 43.98 44.20 16,127 44.010 0.00%
2005-08-30 0 1.980 1.970 1.980 1.960 1.980 898,000 1,769,200 1.9702 44.20 43.98 44.20 43.75 44.20 40,227 43.980 0.51%
2005-08-29 0 1.970 1.960 1.980 1.960 1.980 1,016,000 2,004,320 1.9728 43.98 43.75 44.20 43.75 44.20 45,513 44.039 -0.51%
2005-08-26 0 1.980 1.970 1.980 1.960 1.980 2,588,000 5,095,440 1.9689 44.20 43.98 44.20 43.75 44.20 115,932 43.952 0.51%
2005-08-25 0 1.970 1.970 1.980 1.940 1.970 1,644,000 3,224,200 1.9612 43.98 43.98 44.20 43.31 43.98 73,645 43.780 1.03%
2005-08-24 0 1.950 1.940 1.960 1.940 1.960 1,796,000 3,505,620 1.9519 43.53 43.31 43.75 43.31 43.75 80,454 43.573 0.00%
2005-08-23 0 1.950 1.940 1.960 1.920 1.950 1,730,000 3,352,080 1.9376 43.53 43.31 43.75 42.86 43.53 77,497 43.254 1.04%
2005-08-22 0 1.930 1.920 1.940 1.920 1.930 1,026,000 1,978,660 1.9285 43.08 42.86 43.31 42.86 43.08 45,961 43.051 0.00%
2005-08-19 0 1.930 1.910 1.930 1.890 1.930 1,332,000 2,542,960 1.9091 43.08 42.64 43.08 42.19 43.08 59,668 42.618 0.52%
2005-08-18 0 1.920 1.910 1.920 1.900 1.940 1,236,000 2,381,300 1.9266 42.86 42.64 42.86 42.41 43.31 55,368 43.009 -1.03%
2005-08-17 0 1.940 1.930 1.940 1.920 1.940 1,102,000 2,128,300 1.9313 43.31 43.08 43.31 42.86 43.31 49,365 43.113 0.00%
2005-08-16 0 1.940 1.930 1.940 1.920 1.960 1,008,000 1,949,380 1.9339 43.31 43.08 43.31 42.86 43.75 45,155 43.171 0.00%
2005-08-15 0 1.940 1.940 1.950 1.920 1.950 1,142,000 2,210,320 1.9355 43.31 43.31 43.53 42.86 43.53 51,157 43.206 1.04%
2005-08-12 0 1.920 1.920 1.930 1.910 1.930 732,000 1,405,640 1.9203 42.86 42.86 43.08 42.64 43.08 32,791 42.867 0.52%
2005-08-11 0 1.910 1.900 1.920 1.880 1.910 1,568,000 2,970,500 1.8945 42.64 42.41 42.86 41.97 42.64 70,240 42.291 1.06%
2005-08-10 0 1.890 1.890 1.900 1.880 1.900 1,224,000 2,316,980 1.8930 42.19 42.19 42.41 41.97 42.41 54,830 42.257 -0.53%
2005-08-09 0 1.900 1.890 1.900 1.890 1.910 886,000 1,680,240 1.8964 42.41 42.19 42.41 42.19 42.64 39,689 42.335 -0.52%
2005-08-08 0 1.910 1.900 1.910 1.900 1.950 990,000 1,891,040 1.9101 42.64 42.41 42.64 42.41 43.53 44,348 42.641 0.00%
2005-08-05 0 1.910 1.930 1.950 1.870 1.930 1,772,000 3,329,900 1.8792 42.64 43.08 43.53 41.74 43.08 79,379 41.950 0.53%
2005-08-04 0 1.900 1.890 1.900 1.890 1.900 1,442,000 2,734,520 1.8963 42.41 42.19 42.41 42.19 42.41 64,596 42.333 0.00%
2005-08-03 0 1.900 1.890 1.900 1.900 1.920 1,216,000 2,314,020 1.9030 42.41 42.19 42.41 42.41 42.86 54,472 42.481 -1.04%
2005-08-02 0 1.920 1.910 1.930 1.880 1.920 3,372,000 6,382,620 1.8928 42.86 42.64 43.08 41.97 42.86 151,053 42.254 0.00%
2005-08-01 0 1.920 1.910 1.930 1.900 1.970 73,752,000 135,355,420 1.8353 42.86 42.64 43.08 42.41 43.98 3,303,805 40.970 -4.00%
2005-07-29 1 - - - - - 0 0 - 44.65 - - - - 0 - 0.00%
2005-07-28 0 2.000 1.990 2.025 2.000 2.000 886,000 1,772,000 2.0000 44.65 44.42 45.20 44.65 44.65 39,689 44.647 -1.23%
2005-07-27 0 2.025 1.990 2.025 1.990 2.025 1,140,000 2,279,080 1.9992 45.20 44.42 45.20 44.42 45.20 51,068 44.629 1.25%
2005-07-26 0 2.000 1.990 2.025 1.990 2.025 888,000 1,776,830 2.0009 44.65 44.42 45.20 44.42 45.20 39,779 44.668 0.00%
2005-07-25 0 2.000 1.990 2.000 1.970 2.000 1,412,000 2,818,160 1.9959 44.65 44.42 44.65 43.98 44.65 63,252 44.554 0.50%
2005-07-22 0 1.990 1.990 2.000 1.950 2.000 3,508,000 6,920,800 1.9729 44.42 44.42 44.65 43.53 44.65 157,145 44.041 -0.50%
2005-07-21 0 2.000 1.980 2.000 1.990 2.025 2,160,000 4,323,490 2.0016 44.65 44.20 44.65 44.42 45.20 96,760 44.683 -1.23%
2005-07-20 0 2.025 2.000 2.025 2.000 2.025 1,086,000 2,189,400 2.0160 45.20 44.65 45.20 44.65 45.20 48,649 45.004 -1.22%
2005-07-19 0 2.050 2.025 2.050 2.025 2.075 1,188,000 2,407,800 2.0268 45.76 45.20 45.76 45.20 46.32 53,218 45.244 0.00%
2005-07-18 0 2.050 2.050 2.075 2.025 2.075 1,248,000 2,557,850 2.0496 45.76 45.76 46.32 45.20 46.32 55,906 45.753 0.00%
2005-07-15 0 2.050 2.050 2.075 2.025 2.075 572,000 1,170,800 2.0469 45.76 45.76 46.32 45.20 46.32 25,623 45.693 0.00%
2005-07-14 0 2.050 2.025 2.050 2.000 2.050 1,544,000 3,107,250 2.0125 45.76 45.20 45.76 44.65 45.76 69,165 44.925 1.23%
2005-07-13 0 2.025 2.025 2.050 2.000 2.050 1,322,000 2,659,350 2.0116 45.20 45.20 45.76 44.65 45.76 59,221 44.906 0.00%
2005-07-12 0 2.025 2.000 2.050 1.990 2.050 2,618,000 5,291,770 2.0213 45.20 44.65 45.76 44.42 45.76 117,276 45.122 -1.22%
2005-07-11 0 2.050 2.025 2.050 2.000 2.050 2,626,000 5,297,200 2.0172 45.76 45.20 45.76 44.65 45.76 117,635 45.031 1.23%
2005-07-08 0 2.025 2.025 2.050 1.970 2.050 4,742,000 9,496,690 2.0027 45.20 45.20 45.76 43.98 45.76 212,423 44.706 1.25%
2005-07-07 0 2.000 2.000 2.025 1.980 2.025 5,804,000 11,542,160 1.9887 44.65 44.65 45.20 44.20 45.20 259,997 44.393 1.52%
2005-07-06 0 1.970 1.960 1.970 1.960 1.970 3,764,000 7,387,540 1.9627 43.98 43.75 43.98 43.75 43.98 168,613 43.814 1.03%
2005-07-05 0 1.950 1.950 1.960 1.940 1.960 1,922,000 3,752,980 1.9526 43.53 43.53 43.75 43.31 43.75 86,098 43.590 1.04%
2005-07-04 0 1.930 1.940 1.950 1.920 1.960 910,000 1,767,500 1.9423 43.08 43.31 43.53 42.86 43.75 40,764 43.359 1.05%
2005-06-30 0 1.910 1.900 1.910 1.890 1.910 1,014,000 1,925,780 1.8992 42.64 42.41 42.64 42.19 42.64 45,423 42.396 0.53%
2005-06-29 0 1.900 1.870 1.900 1.880 1.900 1,664,000 3,134,260 1.8836 42.41 41.74 42.41 41.97 42.41 74,541 42.048 1.33%
2005-06-28 0 1.890 1.890 1.900 1.870 1.920 1,926,000 3,628,800 1.8841 41.86 41.86 42.08 41.41 42.52 86,968 41.726 0.00%
2005-06-27 0 1.890 1.880 1.890 1.880 1.910 1,798,000 3,402,700 1.8925 41.86 41.63 41.86 41.63 42.30 81,188 41.911 1.07%
2005-06-24 0 1.870 1.860 1.870 1.840 1.880 1,660,000 3,068,100 1.8483 41.41 41.19 41.41 40.75 41.63 74,956 40.932 0.54%
2005-06-23 0 1.860 1.840 1.860 1.830 1.860 848,000 1,569,660 1.8510 41.19 40.75 41.19 40.53 41.19 38,291 40.993 0.54%
2005-06-22 0 1.850 1.840 1.850 1.820 1.850 1,212,000 2,220,420 1.8320 40.97 40.75 40.97 40.31 40.97 54,727 40.572 0.54%
2005-06-21 0 1.840 1.830 1.840 1.810 1.840 1,432,000 2,603,980 1.8184 40.75 40.53 40.75 40.08 40.75 64,661 40.271 0.00%
2005-06-20 0 1.840 1.830 1.840 1.830 1.850 2,078,000 3,798,340 1.8279 40.75 40.53 40.75 40.53 40.97 93,831 40.481 0.55%
2005-06-17 0 1.830 1.830 1.840 1.810 1.850 1,440,000 2,629,400 1.8260 40.53 40.53 40.75 40.08 40.97 65,023 40.438 1.10%
2005-06-16 0 1.810 1.800 1.820 1.770 1.820 1,286,000 2,310,640 1.7968 40.08 39.86 40.31 39.20 40.31 58,069 39.791 1.69%
2005-06-15 0 1.780 1.770 1.780 1.760 1.780 658,000 1,163,620 1.7684 39.42 39.20 39.42 38.98 39.42 29,712 39.164 1.14%
2005-06-14 0 1.760 1.760 1.770 1.760 1.780 700,000 1,236,380 1.7663 38.98 38.98 39.20 38.98 39.42 31,608 39.116 0.57%
2005-06-13 0 1.750 1.740 1.750 1.720 1.770 786,000 1,372,640 1.7464 38.76 38.53 38.76 38.09 39.20 35,491 38.675 2.34%
2005-06-10 0 1.710 1.700 1.720 1.700 1.720 776,000 1,326,960 1.7100 37.87 37.65 38.09 37.65 38.09 35,040 37.870 0.59%
2005-06-09 0 1.700 1.690 1.700 1.650 1.700 2,730,000 4,561,000 1.6707 37.65 37.43 37.65 36.54 37.65 123,272 37.000 1.19%
2005-06-08 0 1.680 1.670 1.680 1.590 1.680 2,570,000 4,255,680 1.6559 37.21 36.98 37.21 35.21 37.21 116,047 36.672 0.60%
2005-06-07 0 1.670 1.660 1.680 1.660 1.670 334,000 556,120 1.6650 36.98 36.76 37.21 36.76 36.98 15,082 36.874 0.60%
2005-06-06 0 1.660 1.650 1.660 1.640 1.660 220,000 363,280 1.6513 36.76 36.54 36.76 36.32 36.76 9,934 36.569 0.61%
2005-06-03 0 1.650 1.640 1.650 1.630 1.650 332,000 544,600 1.6404 36.54 36.32 36.54 36.10 36.54 14,991 36.328 0.00%
2005-06-02 0 1.650 1.640 1.650 1.640 1.650 372,000 612,760 1.6472 36.54 36.32 36.54 36.32 36.54 16,797 36.479 0.00%
2005-06-01 0 1.650 1.650 1.660 1.630 1.650 288,000 473,260 1.6433 36.54 36.54 36.76 36.10 36.54 13,005 36.392 0.00%
2005-05-31 0 1.650 1.630 1.650 1.640 1.650 174,000 285,660 1.6417 36.54 36.10 36.54 36.32 36.54 7,857 36.358 0.61%
2005-05-30 0 1.640 1.620 1.640 1.630 1.650 122,000 199,580 1.6359 36.32 35.88 36.32 36.10 36.54 5,509 36.229 -0.61%
2005-05-27 0 1.650 1.630 1.650 1.610 1.650 492,000 796,980 1.6199 36.54 36.10 36.54 35.66 36.54 22,216 35.874 1.23%
2005-05-26 0 1.630 1.620 1.630 1.620 1.640 688,000 1,116,380 1.6226 36.10 35.88 36.10 35.88 36.32 31,066 35.935 0.00%
2005-05-25 0 1.630 1.610 1.630 1.630 1.630 266,000 433,580 1.6300 36.10 35.66 36.10 36.10 36.10 12,011 36.098 0.00%
2005-05-24 0 1.630 1.600 1.630 1.580 1.630 454,000 722,080 1.5905 36.10 35.43 36.10 34.99 36.10 20,500 35.223 2.52%
2005-05-23 0 1.590 1.590 1.610 1.580 1.600 504,000 801,920 1.5911 35.21 35.21 35.66 34.99 35.43 22,758 35.237 -1.24%
2005-05-20 0 1.610 1.590 1.620 1.610 1.610 128,000 206,080 1.6100 35.66 35.21 35.88 35.66 35.66 5,780 35.655 0.00%
2005-05-19 0 1.610 1.600 1.610 1.580 1.650 592,000 945,380 1.5969 35.66 35.43 35.66 34.99 36.54 26,731 35.366 0.62%
2005-05-18 0 1.600 1.600 1.610 1.590 1.610 204,000 325,280 1.5945 35.43 35.43 35.66 35.21 35.66 9,212 35.312 0.00%
2005-05-17 0 1.600 1.600 1.610 1.580 1.610 724,000 1,149,020 1.5870 35.43 35.43 35.66 34.99 35.66 32,692 35.147 -0.62%
2005-05-13 0 1.610 1.610 1.620 1.570 1.610 1,786,000 2,821,860 1.5800 35.66 35.66 35.88 34.77 35.66 80,646 34.991 -0.62%
2005-05-12 0 1.620 1.590 1.620 1.590 1.620 598,000 954,280 1.5958 35.88 35.21 35.88 35.21 35.88 27,002 35.341 0.00%
2005-05-11 0 1.620 1.620 1.630 1.600 1.630 160,000 259,000 1.6188 35.88 35.88 36.10 35.43 36.10 7,225 35.849 -1.22%
2005-05-10 0 1.640 1.620 1.650 1.640 1.650 138,000 226,500 1.6413 36.32 35.88 36.54 36.32 36.54 6,231 36.349 -0.61%
2005-05-09 0 1.650 1.620 1.660 1.630 1.650 262,000 428,900 1.6370 36.54 35.88 36.76 36.10 36.54 11,830 36.254 1.23%
2005-05-06 0 1.630 1.610 1.640 1.620 1.640 96,000 156,240 1.6275 36.10 35.66 36.32 35.88 36.32 4,335 36.043 -0.61%
2005-05-05 0 1.640 1.630 1.640 1.610 1.640 882,000 1,432,220 1.6238 36.32 36.10 36.32 35.66 36.32 39,826 35.962 1.23%
2005-05-04 0 1.620 1.630 1.640 1.620 1.660 664,000 1,087,100 1.6372 35.88 36.10 36.32 35.88 36.76 29,983 36.258 -2.41%
2005-05-03 0 1.660 1.650 1.670 1.640 1.690 322,000 535,420 1.6628 36.76 36.54 36.98 36.32 37.43 14,540 36.825 1.22%
2005-04-29 0 1.640 1.620 1.640 1.620 1.640 362,000 589,500 1.6285 36.32 35.88 36.32 35.88 36.32 16,346 36.064 0.00%
2005-04-28 0 1.640 1.630 1.640 1.620 1.640 784,000 1,279,640 1.6322 36.32 36.10 36.32 35.88 36.32 35,401 36.147 0.00%
2005-04-27 0 1.640 1.620 1.640 1.620 1.640 644,000 1,051,220 1.6323 36.32 35.88 36.32 35.88 36.32 29,080 36.150 -1.20%
2005-04-26 0 1.660 1.650 1.660 1.640 1.680 838,000 1,386,160 1.6541 36.76 36.54 36.76 36.32 37.21 37,839 36.633 0.61%
2005-04-25 0 1.650 1.650 1.660 1.600 1.650 2,710,000 4,437,600 1.6375 36.54 36.54 36.76 35.43 36.54 122,369 36.264 3.77%
2005-04-22 0 1.590 1.580 1.600 1.570 1.590 522,000 826,180 1.5827 35.21 34.99 35.43 34.77 35.21 23,571 35.051 0.00%
2005-04-21 0 1.590 1.580 1.590 1.560 1.590 518,000 816,940 1.5771 35.21 34.99 35.21 34.55 35.21 23,390 34.927 0.00%
2005-04-20 0 1.590 1.580 1.590 1.570 1.600 614,000 973,800 1.5860 35.21 34.99 35.21 34.77 35.43 27,725 35.124 0.63%
2005-04-19 0 1.580 1.570 1.590 1.550 1.580 566,000 885,920 1.5652 34.99 34.77 35.21 34.33 34.99 25,557 34.664 1.94%
2005-04-18 0 1.550 1.540 1.560 1.540 1.560 740,000 1,145,000 1.5473 34.33 34.11 34.55 34.11 34.55 33,414 34.267 -1.90%
2005-04-15 0 1.580 1.570 1.580 1.550 1.580 616,000 962,400 1.5623 34.99 34.77 34.99 34.33 34.99 27,815 34.600 0.64%
2005-04-14 0 1.570 1.570 1.590 1.520 1.580 1,104,000 1,705,100 1.5445 34.77 34.77 35.21 33.66 34.99 49,851 34.204 3.29%
2005-04-13 0 1.520 1.520 1.540 1.520 1.530 742,000 1,132,420 1.5262 33.66 33.66 34.11 33.66 33.88 33,505 33.799 -0.65%
2005-04-12 0 1.530 1.520 1.530 1.520 1.530 392,000 599,380 1.5290 33.88 33.66 33.88 33.66 33.88 17,701 33.862 0.00%
2005-04-11 0 1.530 1.520 1.540 1.520 1.530 368,000 562,900 1.5296 33.88 33.66 34.11 33.66 33.88 16,617 33.875 0.00%
2005-04-08 0 1.530 1.520 1.530 1.520 1.530 370,000 563,840 1.5239 33.88 33.66 33.88 33.66 33.88 16,707 33.748 0.00%
2005-04-07 0 1.530 1.530 1.540 1.520 1.550 264,000 404,180 1.5310 33.88 33.88 34.11 33.66 34.33 11,921 33.905 -0.65%
2005-04-06 0 1.540 1.530 1.550 1.520 1.540 2,524,000 3,845,520 1.5236 34.11 33.88 34.33 33.66 34.11 113,970 33.742 1.32%
2005-04-04 0 1.520 1.520 1.530 1.520 1.530 582,000 886,700 1.5235 33.66 33.66 33.88 33.66 33.88 26,280 33.741 0.00%
2005-04-01 0 1.520 1.520 1.530 1.500 1.530 426,000 644,440 1.5128 33.66 33.66 33.88 33.22 33.88 19,236 33.502 -0.65%
2005-03-31 0 1.530 1.520 1.540 1.470 1.530 1,908,000 2,862,160 1.5001 33.88 33.66 34.11 32.55 33.88 86,155 33.221 4.08%
2005-03-30 0 1.470 1.460 1.470 1.450 1.470 1,064,000 1,558,700 1.4649 32.55 32.33 32.55 32.11 32.55 48,044 32.443 0.00%
2005-03-29 0 1.470 1.470 1.480 1.450 1.470 806,000 1,174,600 1.4573 32.55 32.55 32.78 32.11 32.55 36,395 32.274 0.00%
2005-03-24 0 1.470 1.450 1.470 1.460 1.470 274,000 400,440 1.4615 32.55 32.11 32.55 32.33 32.55 12,372 32.366 -0.68%
2005-03-23 0 1.480 1.460 1.480 1.450 1.480 240,000 350,500 1.4604 32.78 32.33 32.78 32.11 32.78 10,837 32.343 0.00%
2005-03-22 0 1.480 1.480 1.490 1.460 1.490 536,000 789,220 1.4724 32.78 32.78 33.00 32.33 33.00 24,203 32.609 -0.67%
2005-03-21 0 1.490 1.480 1.500 1.490 1.490 130,000 193,700 1.4900 33.00 32.78 33.22 33.00 33.00 5,870 32.998 0.00%
2005-03-18 0 1.490 1.490 1.500 1.490 1.490 256,000 381,440 1.4900 33.00 33.00 33.22 33.00 33.00 11,560 32.998 0.00%
2005-03-17 0 1.490 1.490 1.500 1.480 1.500 392,000 583,580 1.4887 33.00 33.00 33.22 32.78 33.22 17,701 32.970 0.00%
2005-03-16 0 1.490 1.490 1.500 1.470 1.490 166,000 245,940 1.4816 33.00 33.00 33.22 32.55 33.00 7,496 32.811 0.68%
2005-03-15 0 1.480 1.480 1.490 1.480 1.490 638,000 946,920 1.4842 32.78 32.78 33.00 32.78 33.00 28,809 32.869 -1.33%
2005-03-14 0 1.500 1.490 1.500 1.470 1.500 398,000 591,960 1.4873 33.22 33.00 33.22 32.55 33.22 17,971 32.939 0.00%
2005-03-11 0 1.500 1.500 1.510 1.490 1.500 420,000 629,840 1.4996 33.22 33.22 33.44 33.00 33.22 18,965 33.211 -0.66%
2005-03-10 0 1.510 1.510 1.520 1.470 1.510 494,000 738,620 1.4952 33.44 33.44 33.66 32.55 33.44 22,306 33.113 0.00%
2005-03-09 0 1.510 1.500 1.510 1.480 1.520 324,000 486,780 1.5024 33.44 33.22 33.44 32.78 33.66 14,630 33.273 2.03%
2005-03-08 0 1.480 1.470 1.490 1.450 1.480 450,000 659,800 1.4662 32.78 32.55 33.00 32.11 32.78 20,320 32.471 0.68%
2005-03-07 0 1.470 1.460 1.480 1.440 1.470 806,000 1,174,240 1.4569 32.55 32.33 32.78 31.89 32.55 36,395 32.264 1.38%
2005-03-04 0 1.450 1.440 1.460 1.440 1.480 1,434,000 2,086,300 1.4549 32.11 31.89 32.33 31.89 32.78 64,752 32.220 -3.33%
2005-03-03 0 1.500 1.490 1.500 1.460 1.500 842,000 1,250,080 1.4847 33.22 33.00 33.22 32.33 33.22 38,020 32.879 2.04%
2005-03-02 0 1.470 1.470 1.480 1.460 1.520 1,686,000 2,520,180 1.4948 32.55 32.55 32.78 32.33 33.66 76,131 33.103 0.00%
2005-03-01 0 1.470 1.450 1.470 1.430 1.470 2,056,000 2,966,940 1.4431 32.55 32.11 32.55 31.67 32.55 92,838 31.958 0.00%
2005-02-28 0 1.470 1.450 1.470 1.450 1.490 2,180,000 3,200,540 1.4681 32.55 32.11 32.55 32.11 33.00 98,437 32.514 -2.00%
2005-02-25 0 1.500 1.500 1.510 1.490 1.550 2,822,000 4,255,660 1.5080 33.22 33.22 33.44 33.00 34.33 127,426 33.397 -3.23%
2005-02-24 0 1.550 1.550 1.560 1.520 1.630 3,980,000 6,199,000 1.5575 34.33 34.33 34.55 33.66 36.10 179,715 34.494 -2.52%
2005-02-23 0 1.590 1.590 1.600 1.500 1.630 13,770,000 21,583,540 1.5674 35.21 35.21 35.43 33.22 36.10 621,778 34.713 8.16%
2005-02-22 0 1.470 1.450 1.480 1.380 1.480 6,842,000 9,923,340 1.4504 32.55 32.11 32.78 30.56 32.78 308,947 32.120 6.52%
2005-02-21 0 1.380 1.370 1.380 1.350 1.390 1,042,000 1,434,320 1.3765 30.56 30.34 30.56 29.90 30.78 47,051 30.484 2.22%
2005-02-18 0 1.350 1.340 1.350 1.320 1.360 16,508,000 21,479,500 1.3012 29.90 29.68 29.90 29.23 30.12 745,411 28.816 0.00%
2005-02-17 0 1.350 1.340 1.360 1.350 1.360 644,000 871,840 1.3538 29.90 29.68 30.12 29.90 30.12 29,080 29.981 -1.46%
2005-02-16 0 1.370 1.370 1.380 1.340 1.390 990,000 1,352,940 1.3666 30.34 30.34 30.56 29.68 30.78 44,703 30.265 -2.14%
2005-02-15 0 1.400 1.380 1.400 1.380 1.410 986,000 1,376,900 1.3965 31.00 30.56 31.00 30.56 31.23 44,522 30.926 0.00%
2005-02-14 0 1.400 1.390 1.400 1.360 1.420 3,596,000 5,013,220 1.3941 31.00 30.78 31.00 30.12 31.45 162,376 30.874 3.70%
2005-02-08 0 1.350 1.350 1.370 1.350 1.400 574,000 785,320 1.3682 29.90 29.90 30.34 29.90 31.00 25,919 30.299 -2.17%
2005-02-07 0 1.380 1.360 1.380 1.340 1.380 2,698,000 3,686,300 1.3663 30.56 30.12 30.56 29.68 30.56 121,827 30.259 4.55%
2005-02-04 0 1.320 1.310 1.330 1.280 1.400 5,710,000 7,565,840 1.3250 29.23 29.01 29.45 28.35 31.00 257,832 29.344 3.13%
2005-02-03 0 1.280 1.260 1.280 1.270 1.280 130,000 165,180 1.2706 28.35 27.90 28.35 28.13 28.35 5,870 28.139 0.79%
2005-02-02 0 1.270 1.250 1.270 1.260 1.270 166,000 209,620 1.2628 28.13 27.68 28.13 27.90 28.13 7,496 27.966 0.00%
2005-02-01 0 1.270 1.250 1.270 1.250 1.270 244,000 306,260 1.2552 28.13 27.68 28.13 27.68 28.13 11,018 27.797 0.79%
2005-01-31 0 1.260 1.240 1.260 1.250 1.260 84,000 105,680 1.2581 27.90 27.46 27.90 27.68 27.90 3,793 27.862 0.00%
2005-01-28 0 1.260 1.250 1.260 1.230 1.260 24,000 30,000 1.2500 27.90 27.68 27.90 27.24 27.90 1,084 27.683 0.00%
2005-01-27 0 1.260 1.230 1.270 1.260 1.260 30,000 37,800 1.2600 27.90 27.24 28.13 27.90 27.90 1,355 27.904 0.80%
2005-01-26 0 1.250 1.240 1.250 1.230 1.250 58,000 72,160 1.2441 27.68 27.46 27.68 27.24 27.68 2,619 27.553 0.00%
2005-01-25 0 1.250 1.240 1.260 1.220 1.250 106,000 131,140 1.2372 27.68 27.46 27.90 27.02 27.68 4,786 27.399 1.63%
2005-01-24 0 1.230 1.230 1.240 1.230 1.230 20,000 24,600 1.2300 27.24 27.24 27.46 27.24 27.24 903 27.240 -0.81%
2005-01-21 0 1.240 1.220 1.240 1.230 1.240 130,000 160,500 1.2346 27.46 27.02 27.46 27.24 27.46 5,870 27.342 0.00%
2005-01-20 0 1.240 1.220 1.240 1.190 1.250 492,000 600,440 1.2204 27.46 27.02 27.46 26.35 27.68 22,216 27.027 1.64%
2005-01-19 0 1.220 1.220 1.250 1.220 1.220 32,000 39,040 1.2200 27.02 27.02 27.68 27.02 27.02 1,445 27.018 0.00%
2005-01-18 0 1.220 1.250 1.260 1.200 1.240 602,000 730,560 1.2136 27.02 27.68 27.90 26.58 27.46 27,183 26.876 2.52%
2005-01-17 0 1.190 1.190 1.210 1.190 1.200 324,000 387,300 1.1954 26.35 26.35 26.80 26.35 26.58 14,630 26.473 -0.83%
2005-01-14 0 1.200 1.190 1.200 1.160 1.200 256,000 303,020 1.1837 26.58 26.35 26.58 25.69 26.58 11,560 26.214 0.84%
2005-01-13 0 1.190 1.180 1.200 1.190 1.190 20,000 23,800 1.1900 26.35 26.13 26.58 26.35 26.35 903 26.354 -0.83%
2005-01-12 0 1.200 1.200 1.210 1.170 1.200 220,000 261,400 1.1882 26.58 26.58 26.80 25.91 26.58 9,934 26.314 0.00%
2005-01-11 0 1.200 1.190 1.200 1.180 1.200 444,000 530,120 1.1940 26.58 26.35 26.58 26.13 26.58 20,049 26.442 -1.72%
2005-01-10 0 1.250 1.230 1.250 1.190 1.250 622,000 759,600 1.2212 27.04 26.61 27.04 25.74 27.04 28,753 26.418 5.93%
2005-01-07 0 1.180 1.180 1.190 1.170 1.180 224,000 264,300 1.1799 25.53 25.53 25.74 25.31 25.53 10,355 25.524 -1.67%
2005-01-06 0 1.200 1.180 1.200 1.180 1.200 114,000 134,720 1.1818 25.96 25.53 25.96 25.53 25.96 5,270 25.564 0.84%
2005-01-05 0 1.190 1.190 1.200 1.190 1.190 140,000 166,600 1.1900 25.74 25.74 25.96 25.74 25.74 6,472 25.743 -1.65%
2005-01-04 0 1.210 1.190 1.210 1.190 1.210 156,000 187,200 1.2000 26.18 25.74 26.18 25.74 26.18 7,211 25.959 0.00%
2005-01-03 0 1.210 1.200 1.210 1.190 1.210 138,000 166,280 1.2049 26.18 25.96 26.18 25.74 26.18 6,379 26.065 0.00%
2004-12-31 0 1.210 1.200 1.210 1.210 1.220 196,000 237,240 1.2104 26.18 25.96 26.18 26.18 26.39 9,060 26.184 0.83%
2004-12-30 0 1.200 1.200 1.210 1.200 1.200 312,000 374,400 1.2000 25.96 25.96 26.18 25.96 25.96 14,423 25.959 -0.83%
2004-12-29 0 1.210 1.200 1.210 1.190 1.210 410,000 493,420 1.2035 26.18 25.96 26.18 25.74 26.18 18,953 26.034 1.68%
2004-12-28 0 1.190 1.190 1.200 1.190 1.200 136,000 162,740 1.1966 25.74 25.74 25.96 25.74 25.96 6,287 25.886 -0.83%
2004-12-24 0 1.200 1.190 1.200 1.180 1.200 22,000 26,200 1.1909 25.96 25.74 25.96 25.53 25.96 1,017 25.762 0.00%
2004-12-23 0 1.200 1.190 1.210 1.180 1.210 430,000 512,380 1.1916 25.96 25.74 26.18 25.53 26.18 19,878 25.777 -0.83%
2004-12-22 0 1.210 1.180 1.190 1.190 1.220 320,000 383,840 1.1995 26.18 25.53 25.74 25.74 26.39 14,793 25.948 0.83%
2004-12-21 0 1.200 1.190 1.200 1.190 1.200 110,000 131,380 1.1944 25.96 25.74 25.96 25.74 25.96 5,085 25.837 0.00%
2004-12-20 0 1.200 1.180 1.200 1.180 1.200 150,000 178,600 1.1907 25.96 25.53 25.96 25.53 25.96 6,934 25.757 -0.83%
2004-12-17 0 1.210 1.200 1.220 1.180 1.210 248,000 295,100 1.1899 26.18 25.96 26.39 25.53 26.18 11,464 25.741 2.54%
2004-12-16 0 1.180 1.180 1.200 1.180 1.240 660,000 796,960 1.2075 25.53 25.53 25.96 25.53 26.82 30,510 26.121 -4.07%
2004-12-15 0 1.230 1.220 1.240 1.200 1.250 1,366,000 1,685,180 1.2337 26.61 26.39 26.82 25.96 27.04 63,146 26.687 2.50%
2004-12-14 0 1.200 1.180 1.200 1.190 1.210 120,000 144,000 1.2000 25.96 25.53 25.96 25.74 26.18 5,547 25.959 0.00%
2004-12-13 0 1.200 1.190 1.200 1.180 1.200 276,000 327,960 1.1883 25.96 25.74 25.96 25.53 25.96 12,759 25.705 1.69%
2004-12-10 0 1.180 1.180 1.190 1.180 1.190 154,000 181,740 1.1801 25.53 25.53 25.74 25.53 25.74 7,119 25.529 -1.67%
2004-12-09 0 1.200 1.190 1.210 1.200 1.210 210,000 252,020 1.2001 25.96 25.74 26.18 25.96 26.18 9,708 25.961 0.00%
2004-12-08 0 1.200 1.170 1.210 1.170 1.200 304,000 360,060 1.1844 25.96 25.31 26.18 25.31 25.96 14,053 25.622 0.00%
2004-12-07 0 1.200 1.190 1.200 1.180 1.200 176,000 209,420 1.1899 25.96 25.74 25.96 25.53 25.96 8,136 25.740 2.56%
2004-12-06 0 1.170 1.170 1.190 1.170 1.190 118,000 139,240 1.1800 25.31 25.31 25.74 25.31 25.74 5,455 25.526 -1.68%
2004-12-03 0 1.190 1.170 1.190 1.170 1.190 240,000 282,780 1.1783 25.74 25.31 25.74 25.31 25.74 11,094 25.488 0.85%
2004-12-02 0 1.180 1.160 1.180 1.160 1.180 150,000 176,380 1.1759 25.53 25.09 25.53 25.09 25.53 6,934 25.437 0.85%
2004-12-01 0 1.170 1.150 1.180 1.150 1.180 2,920,000 3,366,820 1.1530 25.31 24.88 25.53 24.88 25.53 134,983 24.943 -1.68%
2004-11-30 0 1.190 1.180 1.200 1.190 1.190 230,000 273,700 1.1900 25.74 25.53 25.96 25.74 25.74 10,632 25.743 -0.83%
2004-11-29 0 1.200 1.190 1.210 1.190 1.200 422,000 503,680 1.1936 25.96 25.74 26.18 25.74 25.96 19,508 25.819 -1.64%
2004-11-26 0 1.220 1.210 1.220 1.200 1.220 724,000 876,840 1.2111 26.39 26.18 26.39 25.96 26.39 33,468 26.199 0.00%
2004-11-25 0 1.220 1.200 1.220 1.190 1.220 3,678,000 4,399,320 1.1961 26.39 25.96 26.39 25.74 26.39 170,023 25.875 1.67%
2004-11-24 0 1.200 1.180 1.200 1.170 1.200 944,000 1,112,920 1.1789 25.96 25.53 25.96 25.31 25.96 43,638 25.503 0.00%
2004-11-23 0 1.200 1.180 1.200 1.190 1.200 954,000 1,139,580 1.1945 25.96 25.53 25.96 25.74 25.96 44,101 25.840 0.00%
2004-11-22 0 1.200 1.190 1.210 1.180 1.200 168,000 199,580 1.1880 25.96 25.74 26.18 25.53 25.96 7,766 25.699 0.84%
2004-11-19 0 1.190 1.170 1.190 1.170 1.190 212,000 250,160 1.1800 25.74 25.31 25.74 25.31 25.74 9,800 25.526 0.00%
2004-11-18 0 1.190 1.180 1.190 1.170 1.190 114,000 133,620 1.1721 25.74 25.53 25.74 25.31 25.74 5,270 25.355 0.85%
2004-11-17 0 1.180 1.170 1.180 1.170 1.200 492,000 579,880 1.1786 25.53 25.31 25.53 25.31 25.96 22,744 25.496 -2.48%
2004-11-16 0 1.210 1.190 1.210 1.190 1.210 286,000 343,360 1.2006 26.18 25.74 26.18 25.74 26.18 13,221 25.971 0.83%
2004-11-15 0 1.200 1.190 1.210 1.160 1.200 390,000 459,960 1.1794 25.96 25.74 26.18 25.09 25.96 18,029 25.513 1.69%
2004-11-12 0 1.180 1.170 1.180 1.160 1.180 156,000 181,720 1.1649 25.53 25.31 25.53 25.09 25.53 7,211 25.199 2.61%
2004-11-11 0 1.150 1.150 1.160 1.150 1.160 2,634,000 3,054,400 1.1596 24.88 24.88 25.09 24.88 25.09 121,762 25.085 -0.86%
2004-11-10 0 1.160 1.160 1.170 1.160 1.170 126,000 147,360 1.1695 25.09 25.09 25.31 25.09 25.31 5,825 25.300 0.00%
2004-11-09 0 1.160 1.160 1.170 1.160 1.180 830,000 964,300 1.1618 25.09 25.09 25.31 25.09 25.53 38,368 25.133 0.00%
2004-11-08 0 1.160 1.160 1.180 1.130 1.160 544,000 623,840 1.1468 25.09 25.09 25.53 24.44 25.09 25,147 24.807 0.00%
2004-11-05 0 1.160 1.100 1.160 1.050 1.160 316,000 345,660 1.0939 25.09 23.80 25.09 22.71 25.09 14,608 23.663 5.45%
2004-11-04 0 1.100 1.090 1.110 1.090 1.100 218,000 239,520 1.0987 23.80 23.58 24.01 23.58 23.80 10,077 23.768 0.00%
2004-11-03 0 1.100 1.090 1.110 1.040 1.100 1,328,000 1,422,600 1.0712 23.80 23.58 24.01 22.50 23.80 61,389 23.173 0.92%
2004-11-02 0 1.090 1.090 1.130 1.090 1.100 66,000 72,340 1.0961 23.58 23.58 24.44 23.58 23.80 3,051 23.710 -1.80%
2004-11-01 0 1.110 1.100 1.110 1.080 1.120 268,000 295,800 1.1037 24.01 23.80 24.01 23.36 24.23 12,389 23.876 -2.63%
2004-10-29 0 1.140 1.140 1.150 1.140 1.150 244,000 280,560 1.1498 24.66 24.66 24.88 24.66 24.88 11,279 24.874 -0.87%
2004-10-28 0 1.150 1.150 1.160 1.150 1.160 232,000 267,500 1.1530 24.88 24.88 25.09 24.88 25.09 10,725 24.943 -1.71%
2004-10-27 0 1.170 1.150 1.180 1.150 1.170 142,000 165,140 1.1630 25.31 24.88 25.53 24.88 25.31 6,564 25.158 0.00%
2004-10-26 0 1.170 1.150 1.170 - - 0 0 - 25.31 24.88 25.31 - - 0 - 0.00%
2004-10-25 0 1.170 1.150 1.170 1.170 1.170 90,000 105,300 1.1700 25.31 24.88 25.31 25.31 25.31 4,160 25.310 0.00%
2004-10-21 0 1.170 1.170 1.190 1.160 1.170 28,000 32,520 1.1614 25.31 25.31 25.74 25.09 25.31 1,294 25.124 -1.68%
2004-10-20 0 1.190 1.160 1.190 - - 0 0 - 25.74 25.09 25.74 - - 0 - 0.00%
2004-10-19 0 1.190 1.170 1.190 1.170 1.190 176,000 209,040 1.1877 25.74 25.31 25.74 25.31 25.74 8,136 25.693 0.85%
2004-10-18 0 1.180 1.170 1.180 1.170 1.180 120,000 140,500 1.1708 25.53 25.31 25.53 25.31 25.53 5,547 25.328 0.00%
2004-10-15 0 1.180 1.180 1.190 1.170 1.180 68,000 80,000 1.1765 25.53 25.53 25.74 25.31 25.53 3,143 25.450 -0.84%
2004-10-14 0 1.190 1.170 1.190 - - 0 0 - 25.74 25.31 25.74 - - 0 - 0.00%
2004-10-13 0 1.190 1.170 1.190 1.170 1.190 104,000 121,760 1.1708 25.74 25.31 25.74 25.31 25.74 4,808 25.327 1.71%
2004-10-12 0 1.170 1.170 1.190 1.150 1.170 52,000 60,800 1.1692 25.31 25.31 25.74 24.88 25.31 2,404 25.293 -1.68%
2004-10-11 0 1.190 1.190 1.200 1.180 1.190 148,000 175,860 1.1882 25.74 25.74 25.96 25.53 25.74 6,842 25.705 -0.83%
2004-10-08 0 1.200 1.190 1.200 1.190 1.210 180,000 216,180 1.2010 25.96 25.74 25.96 25.74 26.18 8,321 25.980 -0.83%
2004-10-07 0 1.210 1.200 1.210 1.200 1.210 240,000 289,300 1.2054 26.18 25.96 26.18 25.96 26.18 11,094 26.076 -0.82%
2004-10-06 0 1.220 1.210 1.220 1.220 1.220 80,000 97,600 1.2200 26.39 26.18 26.39 26.39 26.39 3,698 26.392 0.00%
2004-10-05 0 1.220 1.210 1.230 1.200 1.220 346,000 417,760 1.2074 26.39 26.18 26.61 25.96 26.39 15,995 26.119 0.00%
2004-10-04 0 1.220 1.210 1.220 1.210 1.220 172,000 209,320 1.2170 26.39 26.18 26.39 26.18 26.39 7,951 26.326 0.00%
2004-09-30 0 1.220 1.210 1.230 1.220 1.220 70,000 85,400 1.2200 26.39 26.18 26.61 26.39 26.39 3,236 26.392 0.83%
2004-09-28 0 1.210 1.210 1.220 1.210 1.210 80,000 96,800 1.2100 26.18 26.18 26.39 26.18 26.18 3,698 26.175 -1.63%
2004-09-27 0 1.230 1.210 1.230 1.220 1.230 90,000 110,500 1.2278 26.61 26.18 26.61 26.39 26.61 4,160 26.560 -0.81%
2004-09-24 0 1.240 1.210 1.240 1.210 1.240 406,000 496,520 1.2230 26.82 26.18 26.82 26.18 26.82 18,768 26.455 -0.80%
2004-09-23 0 1.250 1.230 1.250 1.230 1.250 252,000 312,640 1.2406 27.04 26.61 27.04 26.61 27.04 11,649 26.838 0.00%
2004-09-22 0 1.250 1.240 1.250 1.230 1.250 354,000 438,180 1.2378 27.04 26.82 27.04 26.61 27.04 16,364 26.776 0.81%
2004-09-21 0 1.240 1.220 1.240 1.230 1.240 390,000 481,220 1.2339 26.82 26.39 26.82 26.61 26.82 18,029 26.692 0.00%
2004-09-20 0 1.240 1.230 1.240 1.220 1.250 900,000 1,115,860 1.2398 26.82 26.61 26.82 26.39 27.04 41,604 26.821 -0.80%
2004-09-17 0 1.250 1.230 1.250 1.200 1.250 1,008,000 1,233,960 1.2242 27.04 26.61 27.04 25.96 27.04 46,597 26.482 1.63%
2004-09-16 0 1.230 1.210 1.230 1.200 1.230 1,006,000 1,218,380 1.2111 26.61 26.18 26.61 25.96 26.61 46,504 26.199 0.00%
2004-09-15 0 1.230 1.220 1.230 1.220 1.230 358,000 437,520 1.2221 26.61 26.39 26.61 26.39 26.61 16,549 26.437 0.00%
2004-09-14 0 1.230 1.220 1.230 1.210 1.230 696,000 847,660 1.2179 26.61 26.39 26.61 26.18 26.61 32,174 26.346 0.82%
2004-09-13 0 1.220 1.210 1.220 1.200 1.220 790,000 955,200 1.2091 26.39 26.18 26.39 25.96 26.39 36,519 26.156 0.00%
2004-09-10 0 1.220 1.210 1.220 1.210 1.220 174,000 211,100 1.2132 26.39 26.18 26.39 26.18 26.39 8,043 26.245 0.83%
2004-09-09 0 1.210 1.190 1.210 1.190 1.210 172,000 205,940 1.1973 26.18 25.74 26.18 25.74 26.18 7,951 25.901 0.83%
2004-09-08 0 1.200 1.200 1.210 1.200 1.210 200,000 241,600 1.2080 25.96 25.96 26.18 25.96 26.18 9,245 26.132 -1.64%
2004-09-07 0 1.220 1.200 1.230 1.200 1.240 296,000 359,980 1.2161 26.39 25.96 26.61 25.96 26.82 13,683 26.308 -0.81%
2004-09-06 0 1.230 1.210 1.240 1.230 1.240 514,000 632,280 1.2301 26.61 26.18 26.82 26.61 26.82 23,761 26.610 0.82%
2004-09-03 0 1.220 1.220 1.230 1.200 1.230 532,000 641,600 1.2060 26.39 26.39 26.61 25.96 26.61 24,593 26.089 -1.61%
2004-09-02 0 1.240 1.230 1.250 1.220 1.240 1,076,000 1,325,860 1.2322 26.82 26.61 27.04 26.39 26.82 49,740 26.656 0.81%
2004-09-01 0 1.230 1.220 1.240 1.200 1.230 570,000 688,640 1.2081 26.61 26.39 26.82 25.96 26.61 26,349 26.135 2.50%
2004-08-31 0 1.200 1.200 1.220 1.200 1.210 1,790,000 2,149,700 1.2009 25.96 25.96 26.39 25.96 26.18 82,746 25.979 -2.44%
2004-08-30 0 1.230 1.220 1.230 1.200 1.300 1,876,000 2,261,740 1.2056 26.61 26.39 26.61 25.96 28.12 86,722 26.080 0.00%
2004-08-27 0 1.230 1.220 1.250 1.200 1.230 2,016,000 2,429,040 1.2049 26.61 26.39 27.04 25.96 26.61 93,194 26.064 0.00%
2004-08-26 0 1.230 1.200 1.230 1.180 1.230 956,000 1,148,580 1.2014 26.61 25.96 26.61 25.53 26.61 44,193 25.990 2.50%
2004-08-25 0 1.200 1.180 1.200 1.200 1.200 384,000 460,800 1.2000 25.96 25.53 25.96 25.96 25.96 17,751 25.959 0.00%
2004-08-24 0 1.200 1.190 1.200 1.180 1.210 628,000 750,540 1.1951 25.96 25.74 25.96 25.53 26.18 29,031 25.853 0.00%
2004-08-23 0 1.200 1.200 1.210 1.190 1.210 548,000 657,660 1.2001 25.96 25.96 26.18 25.74 26.18 25,332 25.961 0.00%
2004-08-20 0 1.200 1.180 1.200 1.180 1.200 122,000 145,180 1.1900 25.96 25.53 25.96 25.53 25.96 5,640 25.743 0.00%
2004-08-19 0 1.200 1.190 1.200 1.190 1.200 330,000 392,820 1.1904 25.96 25.74 25.96 25.74 25.96 15,255 25.750 0.84%
2004-08-18 0 1.190 1.190 1.200 1.180 1.200 720,000 856,980 1.1903 25.74 25.74 25.96 25.53 25.96 33,283 25.748 -0.83%
2004-08-17 0 1.200 1.170 1.200 1.170 1.200 184,000 218,720 1.1887 25.96 25.31 25.96 25.31 25.96 8,506 25.714 0.84%
2004-08-16 0 1.190 1.170 1.200 1.180 1.190 212,000 250,880 1.1834 25.74 25.31 25.96 25.53 25.74 9,800 25.600 -0.83%
2004-08-13 0 1.200 1.200 1.210 1.170 1.200 966,000 1,149,280 1.1897 25.96 25.96 26.18 25.31 25.96 44,655 25.737 0.84%
2004-08-12 0 1.190 1.170 1.190 1.160 1.190 430,000 504,260 1.1727 25.74 25.31 25.74 25.09 25.74 19,878 25.368 0.00%
2004-08-11 0 1.190 1.180 1.190 1.170 1.190 158,000 185,400 1.1734 25.74 25.53 25.74 25.31 25.74 7,304 25.384 0.00%
2004-08-10 0 1.190 1.170 1.190 1.170 1.190 252,000 299,100 1.1869 25.74 25.31 25.74 25.31 25.74 11,649 25.676 0.00%
2004-08-09 0 1.190 1.180 1.200 1.160 1.200 1,208,000 1,429,760 1.1836 25.74 25.53 25.96 25.09 25.96 55,842 25.604 0.85%
2004-08-06 0 1.180 1.170 1.190 1.150 1.180 470,000 551,920 1.1743 25.53 25.31 25.74 24.88 25.53 21,727 25.403 0.00%
2004-08-05 0 1.180 1.170 1.180 1.160 1.180 270,000 316,060 1.1706 25.53 25.31 25.53 25.09 25.53 12,481 25.323 -0.84%
2004-08-04 0 1.190 1.180 1.190 1.150 1.190 652,000 766,780 1.1760 25.74 25.53 25.74 24.88 25.74 30,140 25.441 0.00%
2004-08-03 0 1.190 1.180 1.200 1.150 1.190 1,110,000 1,302,820 1.1737 25.74 25.53 25.96 24.88 25.74 51,312 25.390 0.85%
2004-08-02 0 1.180 1.170 1.180 1.180 1.180 204,000 240,720 1.1800 25.53 25.31 25.53 25.53 25.53 9,430 25.526 -1.67%
2004-07-30 0 1.200 1.200 1.210 1.180 1.210 1,100,000 1,318,680 1.1988 25.96 25.96 26.18 25.53 26.18 50,850 25.933 0.00%
2004-07-29 0 1.200 1.190 1.200 1.170 1.200 782,000 927,680 1.1863 25.96 25.74 25.96 25.31 25.96 36,150 25.662 0.00%
2004-07-28 0 1.200 1.180 1.200 1.170 1.200 452,000 533,760 1.1809 25.96 25.53 25.96 25.31 25.96 20,895 25.545 1.69%
2004-07-27 0 1.180 1.160 1.180 1.150 1.180 608,000 708,400 1.1651 25.53 25.09 25.53 24.88 25.53 28,106 25.205 0.00%
2004-07-26 0 1.180 1.160 1.190 1.170 1.190 768,000 905,560 1.1791 25.53 25.09 25.74 25.31 25.74 35,502 25.507 -1.67%
2004-07-23 0 1.200 1.180 1.210 1.180 1.200 660,000 788,120 1.1941 25.96 25.53 26.18 25.53 25.96 30,510 25.832 0.00%
2004-07-22 0 1.200 1.190 1.200 1.180 1.200 774,000 917,560 1.1855 25.96 25.74 25.96 25.53 25.96 35,780 25.645 -0.83%
2004-07-21 0 1.210 1.200 1.210 1.200 1.220 610,000 737,900 1.2097 26.18 25.96 26.18 25.96 26.39 28,198 26.168 0.00%
2004-07-20 0 1.210 1.190 1.210 1.190 1.210 52,000 62,300 1.1981 26.18 25.74 26.18 25.74 26.18 2,404 25.917 -0.82%
2004-07-19 0 1.220 1.200 1.220 1.180 1.220 392,000 469,400 1.1974 26.39 25.96 26.39 25.53 26.39 18,121 25.904 1.67%
2004-07-16 0 1.200 1.190 1.200 1.170 1.210 206,000 246,720 1.1977 25.96 25.74 25.96 25.31 26.18 9,523 25.908 -0.83%
2004-07-15 0 1.210 1.190 1.210 1.180 1.210 1,050,000 1,252,720 1.1931 26.18 25.74 26.18 25.53 26.18 48,538 25.809 0.00%
2004-07-14 0 1.210 1.200 1.210 1.200 1.250 1,660,000 2,026,520 1.2208 26.18 25.96 26.18 25.96 27.04 76,737 26.409 -3.20%
2004-07-13 0 1.250 1.240 1.260 1.240 1.270 1,010,000 1,266,400 1.2539 27.04 26.82 27.26 26.82 27.47 46,689 27.124 -0.79%
2004-07-12 0 1.260 1.250 1.270 1.220 1.260 2,134,000 2,641,080 1.2376 27.26 27.04 27.47 26.39 27.26 98,648 26.773 2.44%
2004-07-09 0 1.230 1.230 1.240 1.170 1.230 2,538,000 3,054,080 1.2033 26.61 26.61 26.82 25.31 26.61 117,324 26.031 3.36%
2004-07-08 0 1.190 1.190 1.210 1.160 1.200 4,876,000 5,794,300 1.1883 25.74 25.74 26.18 25.09 25.96 225,403 25.706 -0.83%
2004-07-07 0 1.200 1.200 1.210 1.160 1.250 14,520,000 17,174,280 1.1828 25.96 25.96 26.18 25.09 27.04 671,216 25.587 -5.51%
2004-07-06 0 1.270 1.270 1.280 1.270 1.290 9,520,000 12,180,920 1.2795 27.47 27.47 27.69 27.47 27.91 440,081 27.679 -0.78%
2004-07-05 0 1.280 1.280 1.290 1.280 1.300 4,686,000 6,014,500 1.2835 27.69 27.69 27.91 27.69 28.12 216,620 27.765 0.00%
2004-07-02 0 1.280 1.280 1.290 1.280 1.310 11,356,000 14,624,960 1.2879 27.69 27.69 27.91 27.69 28.34 524,954 27.860 -3.03%
2004-06-30 0 1.320 1.310 1.320 1.280 1.500 98,334,000 133,225,580 1.3548 28.55 28.34 28.55 27.69 32.45 4,545,684 29.308

Webb-site Database - Powered By Linux Group

Back to top