Fresh Express Delivery Holdings Group Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01175  2004-12-17  2021-06-30  2023-02-09
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-02-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.059 - - - - 0 - 0.00%
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 0 0.059 0.057 0.060 0.059 0.060 500,000 29,900 0.0598 0.059 0.057 0.060 0.059 0.060 500,000 0.0598 0.00%
2021-06-29 0 0.059 0.055 0.060 0.059 0.060 180,000 10,640 0.0591 0.059 0.055 0.060 0.059 0.060 180,000 0.0591 0.00%
2021-06-28 0 0.059 0.059 0.069 0.059 0.062 380,000 22,850 0.0601 0.059 0.059 0.069 0.059 0.062 380,000 0.0601 0.00%
2021-06-25 0 0.059 0.055 0.058 0.060 0.060 50,000 3,000 0.0600 0.059 0.055 0.058 0.060 0.060 50,000 0.0600 -1.67%
2021-06-24 0 0.060 0.055 0.061 - - 0 0 - 0.060 0.055 0.061 - - 0 - 0.00%
2021-06-23 0 0.060 0.055 0.061 0.056 0.062 520,000 30,140 0.0580 0.060 0.055 0.061 0.056 0.062 520,000 0.0580 3.45%
2021-06-22 0 0.058 0.056 0.061 0.058 0.063 880,000 52,100 0.0592 0.058 0.056 0.061 0.058 0.063 880,000 0.0592 -3.33%
2021-06-21 0 0.060 0.060 0.062 0.060 0.079 10,510,400 671,362 0.0639 0.060 0.060 0.062 0.060 0.079 10,510,400 0.0639 3.45%
2021-06-18 0 0.058 0.056 0.060 0.050 0.058 7,090,000 373,710 0.0527 0.058 0.056 0.060 0.050 0.058 7,090,000 0.0527 1.75%
2021-06-17 0 0.057 0.057 0.063 - - 40,000 2,280 0.0570 0.057 0.057 0.063 - - 40,000 0.0570 0.00%
2021-06-16 0 0.057 0.057 0.063 0.057 0.057 220,000 12,540 0.0570 0.057 0.057 0.063 0.057 0.057 220,000 0.0570 0.00%
2021-06-15 0 0.057 0.056 0.060 0.053 0.057 990,000 54,350 0.0549 0.057 0.056 0.060 0.053 0.057 990,000 0.0549 -1.72%
2021-06-11 0 0.058 0.058 0.062 - - 0 0 - 0.058 0.058 0.062 - - 0 - 0.00%
2021-06-10 0 0.058 0.055 0.060 0.058 0.058 70,000 4,060 0.0580 0.058 0.055 0.060 0.058 0.058 70,000 0.0580 0.00%
2021-06-09 0 0.058 0.055 0.058 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2021-06-08 0 0.058 0.055 0.058 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
2021-06-07 0 0.058 0.055 0.058 0.055 0.058 600,000 33,590 0.0560 0.058 0.055 0.058 0.055 0.058 600,000 0.0560 0.00%
2021-06-04 0 0.058 0.056 0.058 0.055 0.061 620,000 35,710 0.0576 0.058 0.056 0.058 0.055 0.061 620,000 0.0576 0.00%
2021-06-03 0 0.058 0.057 0.058 0.057 0.058 200,000 11,590 0.0580 0.058 0.057 0.058 0.057 0.058 200,000 0.0580 -1.69%
2021-06-02 0 0.059 0.058 0.067 0.059 0.060 502,000 30,082 0.0599 0.059 0.058 0.067 0.059 0.060 502,000 0.0599 -4.84%
2021-06-01 0 0.062 0.059 0.063 0.060 0.062 660,000 39,620 0.0600 0.062 0.059 0.063 0.060 0.062 660,000 0.0600 -1.59%
2021-05-31 0 0.063 0.060 0.066 0.060 0.063 145,218 9,001 0.0620 0.063 0.060 0.066 0.060 0.063 145,218 0.0620 -5.97%
2021-05-28 0 0.067 0.062 0.068 0.062 0.067 1,630,000 101,580 0.0623 0.067 0.062 0.068 0.062 0.067 1,630,000 0.0623 0.00%
2021-05-27 0 0.067 0.064 0.069 0.057 0.088 14,210,000 1,035,540 0.0729 0.067 0.064 0.069 0.057 0.088 14,210,000 0.0729 11.67%
2021-05-26 0 0.060 0.058 0.060 0.055 0.060 2,560,000 143,980 0.0562 0.060 0.058 0.060 0.055 0.060 2,560,000 0.0562 0.00%
2021-05-25 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2021-05-24 0 0.060 0.057 0.065 - - 0 0 - 0.060 0.057 0.065 - - 0 - 0.00%
2021-05-21 0 0.060 0.060 0.064 0.060 0.060 240,000 14,400 0.0600 0.060 0.060 0.064 0.060 0.060 240,000 0.0600 -7.69%
2021-05-20 0 0.065 0.060 0.069 0.060 0.065 610,300 39,055 0.0640 0.065 0.060 0.069 0.060 0.065 610,300 0.0640 -1.52%
2021-05-18 0 0.066 0.060 0.068 0.060 0.066 30,000 1,860 0.0620 0.066 0.060 0.068 0.060 0.066 30,000 0.0620 10.00%
2021-05-17 0 0.060 0.056 0.068 - - 0 0 - 0.060 0.056 0.068 - - 0 - 0.00%
2021-05-14 0 0.060 0.058 0.066 0.060 0.068 200,100 12,805 0.0640 0.060 0.058 0.066 0.060 0.068 200,100 0.0640 -7.69%
2021-05-13 0 0.065 0.060 0.068 - - 0 0 - 0.065 0.060 0.068 - - 0 - 0.00%
2021-05-12 0 0.065 0.061 0.065 0.070 0.070 120,000 8,400 0.0700 0.065 0.061 0.065 0.070 0.070 120,000 0.0700 -5.80%
2021-05-11 0 0.069 0.060 0.072 0.069 0.069 10,000 690 0.0690 0.069 0.060 0.072 0.069 0.069 10,000 0.0690 15.00%
2021-05-10 0 0.060 0.058 0.064 0.054 0.060 110,300 6,553 0.0594 0.060 0.058 0.064 0.054 0.060 110,300 0.0594 7.14%
2021-05-07 0 0.056 0.056 0.060 0.056 0.061 1,450,000 87,180 0.0601 0.056 0.056 0.060 0.056 0.061 1,450,000 0.0601 -6.67%
2021-05-06 0 0.060 0.060 0.068 0.060 0.061 50,000 3,010 0.0602 0.060 0.060 0.068 0.060 0.061 50,000 0.0602 0.00%
2021-05-05 0 0.060 0.056 0.060 - - 0 0 - 0.060 0.056 0.060 - - 0 - -4.76%
2021-05-04 0 0.063 0.063 0.064 - - 60,000 3,540 0.0590 0.063 0.063 0.064 - - 60,000 0.0590 6.78%
2021-05-03 0 0.059 0.055 0.060 0.060 0.060 370,000 22,200 0.0600 0.059 0.055 0.060 0.060 0.060 370,000 0.0600 0.00%
2021-04-30 0 0.059 0.055 0.061 0.056 0.061 90,400 5,338 0.0590 0.059 0.055 0.061 0.056 0.061 90,400 0.0590 -3.28%
2021-04-29 0 0.061 0.056 0.062 - - 0 0 - 0.061 0.056 0.062 - - 0 - -1.61%
2021-04-28 0 0.062 0.060 0.062 0.060 0.063 1,370,000 85,020 0.0621 0.062 0.060 0.062 0.060 0.063 1,370,000 0.0621 0.00%
2021-04-27 0 0.062 0.055 0.062 0.058 0.062 250,400 14,560 0.0581 0.062 0.055 0.062 0.058 0.062 250,400 0.0581 6.90%
2021-04-26 0 0.058 0.055 0.059 0.057 0.060 850,000 50,160 0.0590 0.058 0.055 0.059 0.057 0.060 850,000 0.0590 1.75%
2021-04-23 0 0.057 0.056 0.058 0.057 0.057 330,000 18,810 0.0570 0.057 0.056 0.058 0.057 0.057 330,000 0.0570 5.56%
2021-04-22 0 0.054 0.054 0.058 0.054 0.054 10,600 566 0.0534 0.054 0.054 0.058 0.054 0.054 10,600 0.0534 0.00%
2021-04-21 0 0.054 0.054 0.055 0.054 0.058 470,000 26,780 0.0570 0.054 0.054 0.055 0.054 0.058 470,000 0.0570 -1.82%
2021-04-20 0 0.055 0.055 0.056 0.055 0.059 70,000 4,030 0.0576 0.055 0.055 0.056 0.055 0.059 70,000 0.0576 -3.51%
2021-04-19 0 0.057 0.057 0.058 0.055 0.055 210,000 12,030 0.0573 0.057 0.057 0.058 0.055 0.055 210,000 0.0573 -1.72%
2021-04-16 0 0.058 0.055 0.062 0.055 0.061 110,000 6,240 0.0567 0.058 0.055 0.062 0.055 0.061 110,000 0.0567 0.00%
2021-04-15 0 0.058 0.058 0.062 0.057 0.058 40,000 2,300 0.0575 0.058 0.058 0.062 0.057 0.058 40,000 0.0575 -6.45%
2021-04-14 0 0.062 0.062 0.063 0.056 0.063 650,000 39,990 0.0615 0.062 0.062 0.063 0.056 0.063 650,000 0.0615 10.71%
2021-04-13 0 0.056 0.055 0.064 0.056 0.060 2,300,000 135,000 0.0587 0.056 0.055 0.064 0.056 0.060 2,300,000 0.0587 -5.08%
2021-04-12 0 0.059 0.058 0.064 0.059 0.059 470,000 27,730 0.0590 0.059 0.058 0.064 0.059 0.059 470,000 0.0590 -4.84%
2021-04-09 0 0.062 0.060 0.064 0.059 0.066 510,000 33,410 0.0655 0.062 0.060 0.064 0.059 0.066 510,000 0.0655 -3.13%
2021-04-08 0 0.064 0.059 0.065 0.064 0.065 220,000 14,180 0.0645 0.064 0.059 0.065 0.064 0.065 220,000 0.0645 8.47%
2021-04-07 0 0.059 0.061 0.065 0.058 0.059 1,510,000 87,590 0.0580 0.059 0.061 0.065 0.058 0.059 1,510,000 0.0580 -7.81%
2021-04-01 0 0.064 0.064 0.067 - - 0 0 - 0.064 0.064 0.067 - - 0 - 6.67%
2021-03-31 0 0.060 0.056 0.068 - - 100 5 0.0500 0.060 0.056 0.068 - - 100 0.0500 -4.76%
2021-03-30 0 0.063 0.058 0.064 0.064 0.064 100,000 6,400 0.0640 0.063 0.058 0.064 0.064 0.064 100,000 0.0640 3.28%
2021-03-29 0 0.061 0.057 0.061 - - 100 4 0.0400 0.061 0.057 0.061 - - 100 0.0400 0.00%
2021-03-26 0 0.061 0.058 0.061 0.058 0.061 1,110,000 67,050 0.0604 0.061 0.058 0.061 0.058 0.061 1,110,000 0.0604 7.02%
2021-03-25 0 0.057 0.055 0.061 0.057 0.061 860,000 50,930 0.0592 0.057 0.055 0.061 0.057 0.061 860,000 0.0592 -8.06%
2021-03-24 0 0.062 0.060 0.065 0.062 0.062 110,000 6,820 0.0620 0.062 0.060 0.065 0.062 0.062 110,000 0.0620 -3.13%
2021-03-23 0 0.064 0.064 0.066 0.064 0.064 80,000 5,120 0.0640 0.064 0.064 0.066 0.064 0.064 80,000 0.0640 -4.48%
2021-03-22 0 0.067 0.065 0.069 0.061 0.067 1,210,000 80,710 0.0667 0.067 0.065 0.069 0.061 0.067 1,210,000 0.0667 1.52%
2021-03-19 0 0.066 0.061 0.067 - - 1,700 93 0.0547 0.066 0.061 0.067 - - 1,700 0.0547 0.00%
2021-03-18 0 0.066 0.060 0.066 0.066 0.066 380,000 25,080 0.0660 0.066 0.060 0.066 0.066 0.066 380,000 0.0660 3.12%
2021-03-17 0 0.064 0.060 0.067 - - 0 0 - 0.064 0.060 0.067 - - 0 - 0.00%
2021-03-16 0 0.064 0.060 0.064 0.062 0.064 50,000 3,120 0.0624 0.064 0.060 0.064 0.062 0.064 50,000 0.0624 3.23%
2021-03-15 0 0.062 0.062 0.067 0.062 0.063 202,575 12,709 0.0627 0.062 0.062 0.067 0.062 0.063 202,575 0.0627 -4.62%
2021-03-12 0 0.065 0.062 0.068 0.061 0.066 537,925 34,915 0.0649 0.065 0.062 0.068 0.061 0.066 537,925 0.0649 -1.52%
2021-03-11 0 0.066 0.063 0.066 0.063 0.067 780,000 51,330 0.0658 0.066 0.063 0.066 0.063 0.067 780,000 0.0658 1.54%
2021-03-10 0 0.065 0.061 0.066 0.065 0.067 3,180,000 211,450 0.0665 0.065 0.061 0.066 0.065 0.067 3,180,000 0.0665 -5.80%
2021-03-09 0 0.069 0.066 0.069 0.065 0.069 4,230,000 283,300 0.0670 0.069 0.066 0.069 0.065 0.069 4,230,000 0.0670 -1.43%
2021-03-08 0 0.070 0.067 0.070 0.068 0.073 3,160,700 218,964 0.0693 0.070 0.067 0.070 0.068 0.073 3,160,700 0.0693 -5.41%
2021-03-05 0 0.074 0.071 0.074 0.066 0.076 900,250 65,125 0.0723 0.074 0.071 0.074 0.066 0.076 900,250 0.0723 4.23%
2021-03-04 0 0.071 0.068 0.072 0.067 0.072 652,900 44,662 0.0684 0.071 0.068 0.072 0.067 0.072 652,900 0.0684 -4.05%
2021-03-03 0 0.074 0.070 0.075 0.070 0.076 460,600 32,436 0.0704 0.074 0.070 0.075 0.070 0.076 460,600 0.0704 2.78%
2021-03-02 0 0.072 0.069 0.072 0.066 0.077 1,779,898 128,703 0.0723 0.072 0.069 0.072 0.066 0.077 1,779,898 0.0723 -2.70%
2021-03-01 0 0.074 0.071 0.074 0.070 0.081 6,790,000 490,820 0.0723 0.074 0.071 0.074 0.070 0.081 6,790,000 0.0723 2.78%
2021-02-26 0 0.072 0.069 0.072 0.070 0.080 610,000 45,300 0.0743 0.072 0.069 0.072 0.070 0.080 610,000 0.0743 -1.37%
2021-02-25 0 0.073 0.070 0.073 0.071 0.074 1,660,000 118,210 0.0712 0.073 0.070 0.073 0.071 0.074 1,660,000 0.0712 0.00%
2021-02-24 0 0.073 0.072 0.073 0.069 0.082 1,980,000 142,850 0.0721 0.073 0.072 0.073 0.069 0.082 1,980,000 0.0721 -1.35%
2021-02-23 0 0.074 0.071 0.074 0.070 0.078 4,420,000 322,930 0.0731 0.074 0.071 0.074 0.070 0.078 4,420,000 0.0731 -2.63%
2021-02-22 0 0.076 0.072 0.076 0.071 0.085 3,760,000 278,820 0.0742 0.076 0.072 0.076 0.071 0.085 3,760,000 0.0742 -1.30%
2021-02-19 0 0.077 0.074 0.077 0.071 0.082 9,300,000 692,110 0.0744 0.077 0.074 0.077 0.071 0.082 9,300,000 0.0744 -7.23%
2021-02-18 0 0.083 0.083 0.085 0.065 0.100 62,900,000 5,202,490 0.0827 0.083 0.083 0.085 0.065 0.100 62,900,000 0.0827 27.69%
2021-02-17 0 0.065 0.065 0.068 0.057 0.065 3,646,000 225,812 0.0619 0.065 0.065 0.068 0.057 0.065 3,646,000 0.0619 8.33%
2021-02-16 0 0.060 0.058 0.063 0.056 0.060 138,400 7,826 0.0565 0.060 0.058 0.063 0.056 0.060 138,400 0.0565 5.26%
2021-02-11 0 0.057 0.055 0.060 - - 1,280 59 0.0461 0.057 0.055 0.060 - - 1,280 0.0461 0.00%
2021-02-10 0 0.057 0.057 0.060 0.057 0.059 301,000 17,352 0.0576 0.057 0.057 0.060 0.057 0.059 301,000 0.0576 0.00%
2021-02-09 0 0.057 0.057 0.065 0.057 0.060 100,000 5,820 0.0582 0.057 0.057 0.065 0.057 0.060 100,000 0.0582 0.00%
2021-02-08 0 0.057 0.057 0.059 0.055 0.058 690,000 39,340 0.0570 0.057 0.057 0.059 0.055 0.058 690,000 0.0570 -3.39%
2021-02-05 0 0.059 0.056 0.060 0.055 0.063 134,000 7,930 0.0592 0.059 0.056 0.060 0.055 0.063 134,000 0.0592 0.00%
2021-02-04 0 0.059 0.058 0.065 - - 0 0 - 0.059 0.058 0.065 - - 0 - 0.00%
2021-02-03 0 0.059 0.055 0.060 0.058 0.060 700,000 41,850 0.0598 0.059 0.055 0.060 0.058 0.060 700,000 0.0598 1.72%
2021-02-02 0 0.058 0.054 0.058 0.059 0.059 292,000 17,198 0.0589 0.058 0.054 0.058 0.059 0.059 292,000 0.0589 -1.69%
2021-02-01 0 0.059 0.059 0.061 0.059 0.059 210,002 12,390 0.0590 0.059 0.059 0.061 0.059 0.059 210,002 0.0590 5.36%
2021-01-29 0 0.056 0.054 0.057 0.054 0.058 193,000 10,610 0.0550 0.056 0.054 0.057 0.054 0.058 193,000 0.0550 -8.20%
2021-01-28 0 0.061 0.056 0.062 0.062 0.062 10,000 620 0.0620 0.061 0.056 0.062 0.062 0.062 10,000 0.0620 1.67%
2021-01-27 0 0.060 0.056 0.065 0.055 0.060 610,100 34,785 0.0570 0.060 0.056 0.065 0.055 0.060 610,100 0.0570 -1.64%
2021-01-26 0 0.061 0.058 0.063 - - 0 0 - 0.061 0.058 0.063 - - 0 - 0.00%
2021-01-25 0 0.061 0.059 0.062 0.059 0.060 1,128,500 66,566 0.0590 0.061 0.059 0.062 0.059 0.060 1,128,500 0.0590 -1.61%
2021-01-22 0 0.062 0.060 0.063 0.060 0.063 800,070 49,124 0.0614 0.062 0.060 0.063 0.060 0.063 800,070 0.0614 -1.59%
2021-01-21 0 0.063 0.060 0.063 0.058 0.066 540,000 32,580 0.0603 0.063 0.060 0.063 0.058 0.066 540,000 0.0603 -1.56%
2021-01-20 0 0.064 0.060 0.065 0.060 0.064 50,100 3,045 0.0608 0.064 0.060 0.065 0.060 0.064 50,100 0.0608 8.47%
2021-01-19 0 0.059 0.059 0.061 0.059 0.066 1,420,000 86,880 0.0612 0.059 0.059 0.061 0.059 0.066 1,420,000 0.0612 -3.28%
2021-01-18 0 0.061 0.059 0.061 0.059 0.061 2,160,000 131,510 0.0609 0.061 0.059 0.061 0.059 0.061 2,160,000 0.0609 -4.69%
2021-01-15 0 0.064 0.059 0.066 - - 0 0 - 0.064 0.059 0.066 - - 0 - 0.00%
2021-01-14 0 0.064 0.064 0.067 0.064 0.064 80,960 5,177 0.0639 0.064 0.064 0.067 0.064 0.064 80,960 0.0639 0.00%
2021-01-13 0 0.064 0.064 0.070 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2021-01-12 0 0.064 0.059 0.065 - - 0 0 - 0.064 0.059 0.065 - - 0 - 0.00%
2021-01-11 0 0.064 0.059 0.064 0.057 0.064 1,800,000 105,570 0.0587 0.064 0.059 0.064 0.057 0.064 1,800,000 0.0587 -4.48%
2021-01-08 0 0.067 0.064 0.067 0.064 0.067 380,000 24,350 0.0641 0.067 0.064 0.067 0.064 0.067 380,000 0.0641 3.08%
2021-01-07 0 0.065 0.061 0.065 0.065 0.069 4,410,000 288,150 0.0653 0.065 0.061 0.065 0.065 0.069 4,410,000 0.0653 3.17%
2021-01-06 0 0.063 0.063 0.067 0.061 0.063 1,020,000 62,860 0.0616 0.063 0.063 0.067 0.061 0.063 1,020,000 0.0616 0.00%
2021-01-05 0 0.063 0.061 0.063 0.060 0.065 1,050,000 64,580 0.0615 0.063 0.061 0.063 0.060 0.065 1,050,000 0.0615 0.00%
2021-01-04 0 0.063 0.062 0.064 0.060 0.070 7,010,400 447,950 0.0639 0.063 0.062 0.064 0.060 0.070 7,010,400 0.0639 -10.00%
2020-12-31 0 0.070 0.069 0.070 0.055 0.070 3,350,800 197,528 0.0589 0.070 0.069 0.070 0.055 0.070 3,350,800 0.0589 25.00%
2020-12-30 0 0.056 0.054 0.056 0.054 0.057 2,740,000 149,060 0.0544 0.056 0.054 0.056 0.054 0.057 2,740,000 0.0544 9.80%
2020-12-29 0 0.051 0.053 0.055 0.050 0.055 180,600 9,187 0.0509 0.051 0.053 0.055 0.050 0.055 180,600 0.0509 -1.92%
2020-12-28 0 0.052 0.050 0.054 0.050 0.054 1,553,200 79,513 0.0512 0.052 0.050 0.054 0.050 0.054 1,553,200 0.0512 1.96%
2020-12-24 0 0.051 0.047 0.051 0.051 0.051 62,100 3,154 0.0508 0.051 0.047 0.051 0.051 0.051 62,100 0.0508 -3.77%
2020-12-23 0 0.053 0.051 0.053 0.054 0.055 520,000 28,100 0.0540 0.053 0.051 0.053 0.054 0.055 520,000 0.0540 -3.64%
2020-12-22 0 0.055 0.052 0.055 0.050 0.058 510,000 25,980 0.0509 0.055 0.052 0.055 0.050 0.058 510,000 0.0509 1.85%
2020-12-21 0 0.054 0.051 0.058 0.051 0.058 230,000 11,900 0.0517 0.054 0.051 0.058 0.051 0.058 230,000 0.0517 -6.90%
2020-12-18 0 0.058 0.050 0.059 0.058 0.058 10,000 580 0.0580 0.058 0.050 0.059 0.058 0.058 10,000 0.0580 7.41%
2020-12-17 0 0.054 0.052 0.059 - - 600 27 0.0450 0.054 0.052 0.059 - - 600 0.0450 0.00%
2020-12-16 0 0.054 0.051 0.055 0.050 0.055 4,232,200 228,219 0.0539 0.054 0.051 0.055 0.050 0.055 4,232,200 0.0539 8.00%
2020-12-15 0 0.050 0.047 0.050 0.048 0.050 2,850,100 140,834 0.0494 0.050 0.047 0.050 0.048 0.050 2,850,100 0.0494 0.00%
2020-12-14 0 0.050 0.050 0.052 0.048 0.059 17,240,000 869,370 0.0504 0.050 0.050 0.052 0.048 0.059 17,240,000 0.0504 -7.41%
2020-12-11 0 0.054 0.050 0.055 0.051 0.054 1,046,441 53,789 0.0514 0.054 0.050 0.055 0.051 0.054 1,046,441 0.0514 3.85%
2020-12-10 0 0.052 0.052 0.055 0.052 0.056 900,000 47,460 0.0527 0.052 0.052 0.055 0.052 0.056 900,000 0.0527 0.00%
2020-12-09 0 0.052 0.052 0.058 0.051 0.054 360,000 19,060 0.0529 0.052 0.052 0.058 0.051 0.054 360,000 0.0529 -1.89%
2020-12-08 0 0.053 0.055 0.057 0.053 0.060 4,050,800 224,810 0.0555 0.053 0.055 0.057 0.053 0.060 4,050,800 0.0555 -14.52%
2020-12-07 0 0.062 0.057 0.063 - - 0 0 - 0.062 0.057 0.063 - - 0 - 0.00%
2020-12-04 0 0.062 0.057 0.062 - - 0 0 - 0.062 0.057 0.062 - - 0 - 0.00%
2020-12-03 0 0.062 0.056 0.065 0.059 0.064 281,851 16,845 0.0598 0.062 0.056 0.065 0.059 0.064 281,851 0.0598 0.00%
2020-12-02 0 0.062 0.056 0.065 - - 0 0 - 0.062 0.056 0.065 - - 0 - 0.00%
2020-12-01 0 0.062 0.055 0.063 0.056 0.062 340,000 19,400 0.0571 0.062 0.055 0.063 0.056 0.062 340,000 0.0571 1.64%
2020-11-30 0 0.061 0.056 0.064 - - 0 0 - 0.061 0.056 0.064 - - 0 - 0.00%
2020-11-27 0 0.061 0.059 0.061 0.055 0.061 291,200 17,080 0.0587 0.061 0.059 0.061 0.055 0.061 291,200 0.0587 5.17%
2020-11-26 0 0.058 0.054 0.059 - - 0 0 - 0.058 0.054 0.059 - - 0 - 0.00%
2020-11-25 0 0.058 0.058 0.059 0.054 0.058 450,000 26,000 0.0578 0.058 0.058 0.059 0.054 0.058 450,000 0.0578 0.00%
2020-11-24 0 0.058 0.054 0.058 0.057 0.058 180,000 10,430 0.0579 0.058 0.054 0.058 0.057 0.058 180,000 0.0579 0.00%
2020-11-23 0 0.058 0.058 0.059 0.057 0.059 750,000 43,570 0.0581 0.058 0.058 0.059 0.057 0.059 750,000 0.0581 -4.92%
2020-11-20 0 0.061 0.057 0.061 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
2020-11-19 0 0.061 0.059 0.062 0.061 0.062 670,300 41,084 0.0613 0.061 0.059 0.062 0.061 0.062 670,300 0.0613 -1.61%
2020-11-18 0 0.062 0.058 0.062 0.057 0.062 30,000 1,790 0.0597 0.062 0.058 0.062 0.057 0.062 30,000 0.0597 3.33%
2020-11-17 0 0.060 0.058 0.062 - - 0 0 - 0.060 0.058 0.062 - - 0 - 0.00%
2020-11-16 0 0.060 0.057 0.060 0.060 0.066 160,000 9,660 0.0604 0.060 0.057 0.060 0.060 0.066 160,000 0.0604 -3.23%
2020-11-13 0 0.062 0.059 0.066 0.059 0.067 1,750,000 108,760 0.0621 0.062 0.059 0.066 0.059 0.067 1,750,000 0.0621 0.00%
2020-11-12 0 0.062 0.062 0.064 0.062 0.062 70,000 4,340 0.0620 0.062 0.062 0.064 0.062 0.062 70,000 0.0620 -4.62%
2020-11-11 0 0.065 0.062 0.065 0.063 0.069 2,470,000 166,480 0.0674 0.065 0.062 0.065 0.063 0.069 2,470,000 0.0674 6.56%
2020-11-10 0 0.061 0.061 0.064 0.058 0.070 2,100,500 127,404 0.0607 0.061 0.061 0.064 0.058 0.070 2,100,500 0.0607 -3.17%
2020-11-09 0 0.063 0.059 0.064 0.058 0.064 4,000,000 246,580 0.0616 0.063 0.059 0.064 0.058 0.064 4,000,000 0.0616 10.53%
2020-11-06 0 0.057 0.055 0.057 0.053 0.057 1,390,000 77,850 0.0560 0.057 0.055 0.057 0.053 0.057 1,390,000 0.0560 3.64%
2020-11-05 0 0.055 0.054 0.056 0.053 0.055 690,000 37,250 0.0540 0.055 0.054 0.056 0.053 0.055 690,000 0.0540 -3.51%
2020-11-04 0 0.057 0.057 0.059 0.053 0.057 480,000 26,800 0.0558 0.057 0.057 0.059 0.053 0.057 480,000 0.0558 -3.39%
2020-11-03 0 0.059 0.054 0.059 0.051 0.059 560,000 32,650 0.0583 0.059 0.054 0.059 0.051 0.059 560,000 0.0583 9.26%
2020-11-02 0 0.054 0.054 0.055 0.051 0.054 168,600 8,817 0.0523 0.054 0.054 0.055 0.051 0.054 168,600 0.0523 -1.82%
2020-10-30 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2020-10-29 0 0.055 0.050 0.056 0.048 0.055 1,170,000 62,720 0.0536 0.055 0.050 0.056 0.048 0.055 1,170,000 0.0536 3.77%
2020-10-28 0 0.053 0.052 0.053 0.050 0.053 940,000 48,390 0.0515 0.053 0.052 0.053 0.050 0.053 940,000 0.0515 3.92%
2020-10-27 0 0.051 0.050 0.052 0.051 0.051 10,000 510 0.0510 0.051 0.050 0.052 0.051 0.051 10,000 0.0510 -1.92%
2020-10-23 0 0.052 0.054 0.055 0.052 0.055 540,000 29,320 0.0543 0.052 0.054 0.055 0.052 0.055 540,000 0.0543 -5.45%
2020-10-22 0 0.055 0.052 0.055 0.053 0.058 1,890,000 104,750 0.0554 0.055 0.052 0.055 0.053 0.058 1,890,000 0.0554 -3.51%
2020-10-21 0 0.057 0.055 0.057 0.052 0.060 3,720,000 206,400 0.0555 0.057 0.055 0.057 0.052 0.060 3,720,000 0.0555 1.79%
2020-10-20 0 0.056 0.053 0.057 0.052 0.056 2,600,000 139,380 0.0536 0.056 0.053 0.057 0.052 0.056 2,600,000 0.0536 -3.45%
2020-10-19 0 0.058 0.051 0.058 0.058 0.058 10,000 580 0.0580 0.058 0.051 0.058 0.058 0.058 10,000 0.0580 5.45%
2020-10-16 0 0.055 0.053 0.055 0.055 0.056 520,000 28,920 0.0556 0.055 0.053 0.055 0.055 0.056 520,000 0.0556 -6.78%
2020-10-15 0 0.059 0.056 0.065 0.056 0.059 103,000 5,966 0.0579 0.059 0.056 0.065 0.056 0.059 103,000 0.0579 0.00%
2020-10-14 0 0.059 0.056 0.059 - - 1,100 51 0.0464 0.059 0.056 0.059 - - 1,100 0.0464 0.00%
2020-10-12 0 0.059 0.058 0.061 0.056 0.059 200,000 11,310 0.0566 0.059 0.058 0.061 0.056 0.059 200,000 0.0566 -1.67%
2020-10-09 0 0.060 0.056 0.060 0.056 0.060 670,000 40,120 0.0599 0.060 0.056 0.060 0.056 0.060 670,000 0.0599 1.69%
2020-10-08 0 0.059 0.055 0.059 - - 0 0 - 0.059 0.055 0.059 - - 0 - -1.67%
2020-10-07 0 0.060 0.058 0.060 0.055 0.060 300,000 16,900 0.0563 0.060 0.058 0.060 0.055 0.060 300,000 0.0563 0.00%
2020-10-06 0 0.060 0.060 0.062 0.058 0.061 120,000 7,210 0.0601 0.060 0.060 0.062 0.058 0.061 120,000 0.0601 3.45%
2020-10-05 0 0.058 0.056 0.062 0.053 0.062 1,020,000 63,110 0.0619 0.058 0.056 0.062 0.053 0.062 1,020,000 0.0619 -1.69%
2020-09-30 0 0.059 0.053 0.059 - - 0 0 - 0.059 0.053 0.059 - - 0 - -1.67%
2020-09-29 0 0.060 0.053 0.060 - - 0 0 - 0.060 0.053 0.060 - - 0 - 0.00%
2020-09-28 0 0.060 0.052 0.060 - - 0 0 - 0.060 0.052 0.060 - - 0 - 0.00%
2020-09-25 0 0.060 0.053 0.060 0.050 0.060 2,080,000 122,580 0.0589 0.060 0.053 0.060 0.050 0.060 2,080,000 0.0589 15.38%
2020-09-24 0 0.052 0.050 0.056 - - 0 0 - 0.052 0.050 0.056 - - 0 - 0.00%
2020-09-23 0 0.052 0.052 0.055 0.052 0.052 40,000 2,080 0.0520 0.052 0.052 0.055 0.052 0.052 40,000 0.0520 0.00%
2020-09-22 0 0.052 0.052 0.055 0.052 0.054 730,000 38,430 0.0526 0.052 0.052 0.055 0.052 0.054 730,000 0.0526 -10.34%
2020-09-21 0 0.058 0.054 0.060 0.054 0.059 311,000 16,834 0.0541 0.058 0.054 0.060 0.054 0.059 311,000 0.0541 -1.69%
2020-09-18 0 0.059 0.056 0.060 0.055 0.060 340,000 20,350 0.0599 0.059 0.056 0.060 0.055 0.060 340,000 0.0599 0.00%
2020-09-17 0 0.059 0.057 0.063 - - 0 0 - 0.059 0.057 0.063 - - 0 - 0.00%
2020-09-16 0 0.059 0.055 0.062 - - 0 0 - 0.059 0.055 0.062 - - 0 - 0.00%
2020-09-15 0 0.059 0.053 0.062 0.056 0.058 800,000 45,200 0.0565 0.059 0.053 0.062 0.056 0.058 800,000 0.0565 -1.67%
2020-09-14 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2020-09-11 0 0.060 0.060 0.061 0.060 0.061 800,000 48,400 0.0605 0.060 0.060 0.061 0.060 0.061 800,000 0.0605 -3.23%
2020-09-10 0 0.062 0.060 0.064 0.060 0.062 310,200 19,101 0.0616 0.062 0.060 0.064 0.060 0.062 310,200 0.0616 -4.62%
2020-09-09 0 0.065 0.057 0.066 - - 200,000 13,000 0.0650 0.065 0.057 0.066 - - 200,000 0.0650 0.00%
2020-09-08 0 0.065 0.061 0.065 0.060 0.066 480,500 30,994 0.0645 0.065 0.061 0.065 0.060 0.066 480,500 0.0645 0.00%
2020-09-07 0 0.065 0.065 0.068 0.061 0.065 3,770,000 234,240 0.0621 0.065 0.065 0.068 0.061 0.065 3,770,000 0.0621 6.56%
2020-09-04 0 0.061 0.060 0.063 0.054 0.061 2,670,000 153,830 0.0576 0.061 0.060 0.063 0.054 0.061 2,670,000 0.0576 8.93%
2020-09-03 0 0.056 0.054 0.056 0.053 0.056 820,000 45,030 0.0549 0.056 0.054 0.056 0.053 0.056 820,000 0.0549 -1.75%
2020-09-02 0 0.057 0.055 0.057 0.051 0.057 150,000 7,930 0.0529 0.057 0.055 0.057 0.051 0.057 150,000 0.0529 5.56%
2020-09-01 0 0.054 0.054 0.058 0.051 0.054 2,020,000 103,830 0.0514 0.054 0.054 0.058 0.051 0.054 2,020,000 0.0514 0.00%
2020-08-31 0 0.054 0.052 0.058 0.054 0.055 683,000 36,903 0.0540 0.054 0.052 0.058 0.054 0.055 683,000 0.0540 -1.82%
2020-08-28 0 0.055 0.055 0.059 0.052 0.055 180,000 9,870 0.0548 0.055 0.055 0.059 0.052 0.055 180,000 0.0548 0.00%
2020-08-27 0 0.055 0.051 0.058 0.054 0.056 920,000 50,800 0.0552 0.055 0.051 0.058 0.054 0.056 920,000 0.0552 1.85%
2020-08-26 0 0.054 0.051 0.052 - - 0 0 - 0.054 0.051 0.052 - - 0 - 0.00%
2020-08-25 0 0.054 0.054 0.057 0.053 0.058 520,000 30,070 0.0578 0.054 0.054 0.057 0.053 0.058 520,000 0.0578 -8.47%
2020-08-24 0 0.059 0.057 0.062 0.052 0.059 1,830,000 102,990 0.0563 0.059 0.057 0.062 0.052 0.059 1,830,000 0.0563 15.69%
2020-08-21 0 0.051 0.051 0.053 0.050 0.051 540,000 27,160 0.0503 0.051 0.051 0.053 0.050 0.051 540,000 0.0503 4.08%
2020-08-20 0 0.049 0.049 0.051 0.049 0.052 1,760,000 87,890 0.0499 0.049 0.049 0.051 0.049 0.052 1,760,000 0.0499 0.00%
2020-08-19 0 0.049 0.049 0.050 0.047 0.049 180,000 8,790 0.0488 0.049 0.049 0.050 0.047 0.049 180,000 0.0488 -5.77%
2020-08-18 0 0.052 0.049 0.052 0.048 0.052 1,420,000 70,000 0.0493 0.052 0.049 0.052 0.048 0.052 1,420,000 0.0493 0.00%
2020-08-17 0 0.052 0.049 0.052 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2020-08-14 0 0.052 0.050 0.052 0.049 0.052 232,012 11,986 0.0517 0.052 0.050 0.052 0.049 0.052 232,012 0.0517 0.00%
2020-08-13 0 0.052 0.050 0.052 0.052 0.052 310,000 16,120 0.0520 0.052 0.050 0.052 0.052 0.052 310,000 0.0520 0.00%
2020-08-12 0 0.052 0.050 0.052 0.052 0.052 130,000 6,760 0.0520 0.052 0.050 0.052 0.052 0.052 130,000 0.0520 4.00%
2020-08-11 0 0.050 0.048 0.052 0.048 0.050 730,000 35,200 0.0482 0.050 0.048 0.052 0.048 0.050 730,000 0.0482 -3.85%
2020-08-10 0 0.052 0.048 0.053 0.052 0.052 30,000 1,560 0.0520 0.052 0.048 0.053 0.052 0.052 30,000 0.0520 6.12%
2020-08-07 0 0.049 0.049 0.052 0.048 0.050 560,000 27,720 0.0495 0.049 0.049 0.052 0.048 0.050 560,000 0.0495 -5.77%
2020-08-06 0 0.052 0.052 0.053 0.048 0.052 370,600 19,155 0.0517 0.052 0.052 0.053 0.048 0.052 370,600 0.0517 1.96%
2020-08-05 0 0.051 0.051 0.052 0.050 0.050 320,000 16,000 0.0500 0.051 0.051 0.052 0.050 0.050 320,000 0.0500 0.00%
2020-08-04 0 0.051 0.048 0.052 0.051 0.051 1,010,000 51,510 0.0510 0.051 0.048 0.052 0.051 0.051 1,010,000 0.0510 0.00%
2020-08-03 0 0.051 0.050 0.051 0.049 0.052 370,000 18,220 0.0492 0.051 0.050 0.051 0.049 0.052 370,000 0.0492 4.08%
2020-07-31 0 0.049 0.049 0.053 0.049 0.049 180,000 8,820 0.0490 0.049 0.049 0.053 0.049 0.049 180,000 0.0490 -3.92%
2020-07-30 0 0.051 0.050 0.053 0.047 0.051 1,270,000 63,830 0.0503 0.051 0.050 0.053 0.047 0.051 1,270,000 0.0503 2.00%
2020-07-29 0 0.050 0.050 0.053 0.050 0.051 2,920,000 148,800 0.0510 0.050 0.050 0.053 0.050 0.051 2,920,000 0.0510 -1.96%
2020-07-28 0 0.051 0.049 0.052 0.047 0.053 740,000 36,840 0.0498 0.051 0.049 0.052 0.047 0.053 740,000 0.0498 0.00%
2020-07-27 0 0.051 0.051 0.054 0.050 0.054 240,000 12,520 0.0522 0.051 0.051 0.054 0.050 0.054 240,000 0.0522 -1.92%
2020-07-24 0 0.052 0.050 0.051 0.052 0.052 440,514 22,904 0.0520 0.052 0.050 0.051 0.052 0.052 440,514 0.0520 -8.77%
2020-07-23 0 0.057 0.054 0.057 0.054 0.057 420,000 23,480 0.0559 0.057 0.054 0.057 0.054 0.057 420,000 0.0559 1.79%
2020-07-22 0 0.056 0.054 0.056 0.050 0.056 5,980,000 313,230 0.0524 0.056 0.054 0.056 0.050 0.056 5,980,000 0.0524 -8.20%
2020-07-21 0 0.061 0.055 0.061 0.061 0.061 50,000 3,050 0.0610 0.061 0.055 0.061 0.061 0.061 50,000 0.0610 5.17%
2020-07-20 0 0.058 0.055 0.058 0.051 0.060 1,540,000 83,840 0.0544 0.058 0.055 0.058 0.051 0.060 1,540,000 0.0544 0.00%
2020-07-17 0 0.058 0.057 0.060 0.054 0.062 421,000 23,789 0.0565 0.058 0.057 0.060 0.054 0.062 421,000 0.0565 -3.33%
2020-07-16 0 0.060 0.056 0.060 0.056 0.060 560,000 32,290 0.0577 0.060 0.056 0.060 0.056 0.060 560,000 0.0577 1.69%
2020-07-15 0 0.059 0.056 0.057 0.056 0.061 2,370,000 138,640 0.0585 0.059 0.056 0.057 0.056 0.061 2,370,000 0.0585 -7.81%
2020-07-14 0 0.064 0.063 0.064 0.060 0.067 3,480,000 215,390 0.0619 0.064 0.063 0.064 0.060 0.067 3,480,000 0.0619 -5.88%
2020-07-13 0 0.068 0.065 0.068 0.058 0.089 25,900,000 1,984,150 0.0766 0.068 0.065 0.068 0.058 0.089 25,900,000 0.0766 30.77%
2020-07-10 0 0.052 0.050 0.052 0.050 0.053 870,000 44,090 0.0507 0.052 0.050 0.052 0.050 0.053 870,000 0.0507 4.00%
2020-07-09 0 0.050 0.050 0.052 0.049 0.054 2,730,000 141,180 0.0517 0.050 0.050 0.052 0.049 0.054 2,730,000 0.0517 0.00%
2020-07-08 0 0.050 0.049 0.050 0.048 0.050 20,000 980 0.0490 0.050 0.049 0.050 0.048 0.050 20,000 0.0490 -3.85%
2020-07-07 0 0.052 0.048 0.052 0.052 0.052 130,000 6,760 0.0520 0.052 0.048 0.052 0.052 0.052 130,000 0.0520 0.00%
2020-07-06 0 0.052 0.049 0.052 0.046 0.052 250,600 12,574 0.0502 0.052 0.049 0.052 0.046 0.052 250,600 0.0502 4.00%
2020-07-03 0 0.050 0.050 0.052 0.048 0.050 548,023 26,328 0.0480 0.050 0.050 0.052 0.048 0.050 548,023 0.0480 0.00%
2020-07-02 0 0.050 0.048 0.050 - - 400 16 0.0400 0.050 0.048 0.050 - - 400 0.0400 0.00%
2020-06-30 0 0.050 0.048 0.050 0.050 0.050 300,000 15,000 0.0500 0.050 0.048 0.050 0.050 0.050 300,000 0.0500 0.00%
2020-06-29 0 0.050 0.050 0.053 0.049 0.050 240,000 11,970 0.0499 0.050 0.050 0.053 0.049 0.050 240,000 0.0499 -3.85%
2020-06-26 0 0.052 0.047 0.052 0.051 0.053 490,000 25,710 0.0525 0.052 0.047 0.052 0.051 0.053 490,000 0.0525 10.64%
2020-06-24 0 0.047 0.046 0.051 0.047 0.050 1,001,000 48,577 0.0485 0.047 0.046 0.051 0.047 0.050 1,001,000 0.0485 -6.00%
2020-06-23 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - -3.85%
2020-06-22 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2020-06-19 0 0.052 0.047 0.052 0.053 0.053 10,000 530 0.0530 0.052 0.047 0.052 0.053 0.053 10,000 0.0530 6.12%
2020-06-18 0 0.049 0.048 0.050 0.047 0.050 5,540,000 271,480 0.0490 0.049 0.048 0.050 0.047 0.050 5,540,000 0.0490 0.00%
2020-06-17 0 0.049 0.048 0.050 0.047 0.050 800,000 38,700 0.0484 0.049 0.048 0.050 0.047 0.050 800,000 0.0484 -2.00%
2020-06-16 0 0.050 0.047 0.050 0.047 0.052 1,430,000 67,690 0.0473 0.050 0.047 0.050 0.047 0.052 1,430,000 0.0473 2.04%
2020-06-15 0 0.049 0.049 0.050 0.049 0.050 430,000 21,480 0.0500 0.049 0.049 0.050 0.049 0.050 430,000 0.0500 -3.92%
2020-06-12 0 0.051 0.051 0.052 0.050 0.056 260,000 14,280 0.0549 0.051 0.051 0.052 0.050 0.056 260,000 0.0549 -1.92%
2020-06-11 0 0.052 0.051 0.052 0.054 0.054 30,000 1,620 0.0540 0.052 0.051 0.052 0.054 0.054 30,000 0.0540 4.00%
2020-06-10 0 0.050 0.048 0.052 0.050 0.051 260,000 13,070 0.0503 0.050 0.048 0.052 0.050 0.051 260,000 0.0503 -7.41%
2020-06-09 0 0.054 0.051 0.056 0.050 0.059 370,000 19,070 0.0515 0.054 0.051 0.056 0.050 0.059 370,000 0.0515 -3.57%
2020-06-08 0 0.056 0.050 0.056 0.049 0.058 840,000 43,110 0.0513 0.056 0.050 0.056 0.049 0.058 840,000 0.0513 7.69%
2020-06-05 0 0.052 0.052 0.055 0.049 0.052 530,000 26,780 0.0505 0.052 0.052 0.055 0.049 0.052 530,000 0.0505 6.12%
2020-06-04 0 0.049 0.047 0.050 - - 2,103 84 0.0399 0.049 0.047 0.050 - - 2,103 0.0399 0.00%
2020-06-03 0 0.049 0.048 0.050 0.049 0.050 1,633,654 81,030 0.0496 0.049 0.048 0.050 0.049 0.050 1,633,654 0.0496 -2.00%
2020-06-02 0 0.050 0.049 0.051 0.050 0.050 502,400 25,093 0.0499 0.050 0.049 0.051 0.050 0.050 502,400 0.0499 -5.66%
2020-06-01 0 0.053 0.049 0.053 0.054 0.056 260,000 14,300 0.0550 0.053 0.049 0.053 0.054 0.056 260,000 0.0550 8.16%
2020-05-29 0 0.049 0.049 0.056 0.049 0.050 260,000 12,980 0.0499 0.049 0.049 0.056 0.049 0.050 260,000 0.0499 -5.77%
2020-05-28 0 0.052 0.051 0.056 0.050 0.052 370,000 19,170 0.0518 0.052 0.051 0.056 0.050 0.052 370,000 0.0518 -1.89%
2020-05-27 0 0.053 0.053 0.056 0.053 0.053 60,000 3,180 0.0530 0.053 0.053 0.056 0.053 0.053 60,000 0.0530 -5.36%
2020-05-26 0 0.056 0.056 0.057 0.051 0.056 230,400 12,239 0.0531 0.056 0.056 0.057 0.051 0.056 230,400 0.0531 1.82%
2020-05-25 0 0.055 0.053 0.058 0.054 0.055 140,000 7,600 0.0543 0.055 0.053 0.058 0.054 0.055 140,000 0.0543 0.00%
2020-05-22 0 0.055 0.053 0.055 0.053 0.055 670,000 36,670 0.0547 0.055 0.053 0.055 0.053 0.055 670,000 0.0547 -1.79%
2020-05-21 0 0.056 0.056 0.060 0.056 0.060 610,000 34,200 0.0561 0.056 0.056 0.060 0.056 0.060 610,000 0.0561 -6.67%
2020-05-20 0 0.060 0.054 0.060 0.054 0.060 620,000 34,440 0.0555 0.060 0.054 0.060 0.054 0.060 620,000 0.0555 -1.64%
2020-05-19 0 0.061 0.056 0.061 0.054 0.061 350,000 20,070 0.0573 0.061 0.056 0.061 0.054 0.061 350,000 0.0573 7.02%
2020-05-18 0 0.057 0.050 0.057 0.054 0.059 1,020,000 58,080 0.0569 0.057 0.050 0.057 0.054 0.059 1,020,000 0.0569 7.55%
2020-05-15 0 0.053 0.053 0.059 0.053 0.059 260,000 13,840 0.0532 0.053 0.053 0.059 0.053 0.059 260,000 0.0532 0.00%
2020-05-14 0 0.053 0.050 0.059 0.053 0.053 400,000 21,200 0.0530 0.053 0.050 0.059 0.053 0.053 400,000 0.0530 0.00%
2020-05-13 0 0.053 0.050 0.053 0.051 0.054 370,000 19,800 0.0535 0.053 0.050 0.053 0.051 0.054 370,000 0.0535 6.00%
2020-05-12 0 0.050 0.050 0.058 - - 0 0 - 0.050 0.050 0.058 - - 0 - 0.00%
2020-05-11 0 0.050 0.050 0.060 0.050 0.053 630,100 32,044 0.0509 0.050 0.050 0.060 0.050 0.053 630,100 0.0509 -5.66%
2020-05-08 0 0.053 0.053 0.056 0.052 0.060 2,200,000 125,730 0.0572 0.053 0.053 0.056 0.052 0.060 2,200,000 0.0572 6.00%
2020-05-07 0 0.050 0.050 0.052 0.050 0.052 420,000 21,040 0.0501 0.050 0.050 0.052 0.050 0.052 420,000 0.0501 0.00%
2020-05-06 0 0.050 0.047 0.050 0.047 0.050 340,000 16,780 0.0494 0.050 0.047 0.050 0.047 0.050 340,000 0.0494 4.17%
2020-05-05 0 0.048 0.048 0.050 - - 0 0 - 0.048 0.048 0.050 - - 0 - 2.13%
2020-05-04 0 0.047 0.047 0.049 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
2020-04-29 0 0.047 0.047 0.049 0.047 0.049 1,160,000 54,750 0.0472 0.047 0.047 0.049 0.047 0.049 1,160,000 0.0472 -2.08%
2020-04-28 0 0.048 0.047 0.049 0.046 0.048 9,310,000 445,790 0.0479 0.048 0.047 0.049 0.046 0.048 9,310,000 0.0479 -2.04%
2020-04-27 0 0.049 0.046 0.050 0.047 0.050 1,541,500 75,514 0.0490 0.049 0.046 0.050 0.047 0.050 1,541,500 0.0490 -2.00%
2020-04-24 0 0.050 0.050 0.053 0.048 0.050 560,000 27,850 0.0497 0.050 0.050 0.053 0.048 0.050 560,000 0.0497 -9.09%
2020-04-23 0 0.055 0.048 0.055 - - 2,000 80 0.0400 0.055 0.048 0.055 - - 2,000 0.0400 -1.79%
2020-04-22 0 0.056 0.050 0.056 - - 0 0 - 0.056 0.050 0.056 - - 0 - 0.00%
2020-04-21 0 0.056 0.058 0.059 0.046 0.050 210,000 9,700 0.0462 0.056 0.058 0.059 0.046 0.050 210,000 0.0462 7.69%
2020-04-20 0 0.052 0.050 0.052 0.049 0.057 860,000 43,710 0.0508 0.052 0.050 0.052 0.049 0.057 860,000 0.0508 8.33%
2020-04-17 0 0.048 0.046 0.048 0.043 0.049 2,690,000 125,220 0.0466 0.048 0.046 0.048 0.043 0.049 2,690,000 0.0466 2.13%
2020-04-16 0 0.047 0.045 0.048 0.047 0.050 850,000 41,720 0.0491 0.047 0.045 0.048 0.047 0.050 850,000 0.0491 2.17%
2020-04-15 0 0.046 0.045 0.046 0.045 0.048 12,790,100 597,674 0.0467 0.046 0.045 0.046 0.045 0.048 12,790,100 0.0467 -4.17%
2020-04-14 0 0.048 0.048 0.050 0.044 0.052 2,870,000 135,820 0.0473 0.048 0.048 0.050 0.044 0.052 2,870,000 0.0473 -4.00%
2020-04-09 0 0.050 0.050 0.053 0.048 0.054 1,730,000 84,600 0.0489 0.050 0.050 0.053 0.048 0.054 1,730,000 0.0489 0.00%
2020-04-08 0 0.050 0.048 0.050 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2020-04-07 0 0.050 0.048 0.050 0.050 0.050 110,200 5,508 0.0500 0.050 0.048 0.050 0.050 0.050 110,200 0.0500 2.04%
2020-04-06 0 0.049 0.042 0.054 - - 3,000 93 0.0310 0.049 0.042 0.054 - - 3,000 0.0310 0.00%
2020-04-03 0 0.049 0.045 0.050 - - 0 0 - 0.049 0.045 0.050 - - 0 - -3.92%
2020-04-02 0 0.051 0.046 0.051 0.051 0.051 100,000 5,100 0.0510 0.051 0.046 0.051 0.051 0.051 100,000 0.0510 2.00%
2020-04-01 0 0.050 0.046 0.051 0.050 0.052 1,701,000 87,870 0.0517 0.050 0.046 0.051 0.050 0.052 1,701,000 0.0517 0.00%
2020-03-31 0 0.050 0.047 0.051 0.047 0.050 150,000 7,080 0.0472 0.050 0.047 0.051 0.047 0.050 150,000 0.0472 4.17%
2020-03-30 0 0.048 0.048 0.052 0.047 0.047 40,200 1,887 0.0469 0.048 0.048 0.052 0.047 0.047 40,200 0.0469 2.13%
2020-03-27 0 0.047 0.047 0.050 0.046 0.049 1,270,000 61,330 0.0483 0.047 0.047 0.050 0.046 0.049 1,270,000 0.0483 -6.00%
2020-03-26 0 0.050 0.050 0.054 - - 100 4 0.0400 0.050 0.050 0.054 - - 100 0.0400 0.00%
2020-03-25 0 0.050 0.046 0.053 0.044 0.056 3,520,000 176,910 0.0503 0.050 0.046 0.053 0.044 0.056 3,520,000 0.0503 4.17%
2020-03-24 0 0.048 0.041 0.054 - - 0 0 - 0.048 0.041 0.054 - - 0 - 0.00%
2020-03-23 0 0.048 0.045 0.055 0.040 0.048 1,810,000 79,360 0.0438 0.048 0.045 0.055 0.040 0.048 1,810,000 0.0438 -12.73%
2020-03-20 0 0.055 0.047 0.057 0.047 0.055 70,000 3,370 0.0481 0.055 0.047 0.057 0.047 0.055 70,000 0.0481 17.02%
2020-03-19 0 0.047 0.038 0.048 0.046 0.048 410,000 19,430 0.0474 0.047 0.038 0.048 0.046 0.048 410,000 0.0474 -4.08%
2020-03-18 0 0.049 0.048 0.051 0.049 0.052 260,000 12,970 0.0499 0.049 0.048 0.051 0.049 0.052 260,000 0.0499 -2.00%
2020-03-17 0 0.050 0.050 0.052 0.050 0.050 110,400 5,514 0.0499 0.050 0.050 0.052 0.050 0.050 110,400 0.0499 -5.66%
2020-03-16 0 0.053 0.050 0.054 0.048 0.059 1,540,000 80,550 0.0523 0.053 0.050 0.054 0.048 0.059 1,540,000 0.0523 -1.85%
2020-03-13 0 0.054 0.052 0.058 - - 0 0 - 0.054 0.052 0.058 - - 0 - 0.00%
2020-03-12 0 0.054 0.054 0.057 0.053 0.057 266,000 14,690 0.0552 0.054 0.054 0.057 0.053 0.057 266,000 0.0552 -1.82%
2020-03-11 0 0.055 0.055 0.060 0.055 0.058 190,000 10,740 0.0565 0.055 0.055 0.060 0.055 0.058 190,000 0.0565 -9.84%
2020-03-10 0 0.061 0.056 0.061 0.054 0.064 380,000 21,340 0.0562 0.061 0.056 0.061 0.054 0.064 380,000 0.0562 1.67%
2020-03-09 0 0.060 0.053 0.060 - - 100 5 0.0500 0.060 0.053 0.060 - - 100 0.0500 0.00%
2020-03-06 0 0.060 0.058 0.060 0.058 0.060 270,000 16,160 0.0599 0.060 0.058 0.060 0.058 0.060 270,000 0.0599 0.00%
2020-03-05 0 0.060 0.060 0.063 0.060 0.063 740,000 46,100 0.0623 0.060 0.060 0.063 0.060 0.063 740,000 0.0623 1.69%
2020-03-04 0 0.059 0.056 0.059 0.059 0.060 450,000 26,800 0.0596 0.059 0.056 0.059 0.059 0.060 450,000 0.0596 1.72%
2020-03-03 0 0.058 0.057 0.060 0.055 0.058 20,000 1,130 0.0565 0.058 0.057 0.060 0.055 0.058 20,000 0.0565 -1.69%
2020-03-02 0 0.059 0.059 0.060 0.056 0.056 20,000 1,120 0.0560 0.059 0.059 0.060 0.056 0.056 20,000 0.0560 0.00%
2020-02-28 0 0.059 0.056 0.059 0.052 0.059 190,000 10,000 0.0526 0.059 0.056 0.059 0.052 0.059 190,000 0.0526 7.27%
2020-02-27 0 0.055 0.055 0.060 0.055 0.056 100,000 5,910 0.0591 0.055 0.055 0.060 0.055 0.056 100,000 0.0591 -6.78%
2020-02-26 0 0.059 0.057 0.060 0.057 0.059 1,270,000 74,790 0.0589 0.059 0.057 0.060 0.057 0.059 1,270,000 0.0589 0.00%
2020-02-25 0 0.059 0.057 0.060 0.060 0.060 330,000 19,800 0.0600 0.059 0.057 0.060 0.060 0.060 330,000 0.0600 -1.67%
2020-02-24 0 0.060 0.057 0.066 0.060 0.060 130,000 7,800 0.0600 0.060 0.057 0.066 0.060 0.060 130,000 0.0600 0.00%
2020-02-21 0 0.060 0.058 0.061 0.060 0.061 400,000 24,200 0.0605 0.060 0.058 0.061 0.060 0.061 400,000 0.0605 -1.64%
2020-02-20 0 0.061 0.058 0.061 - - 1,400 75 0.0536 0.061 0.058 0.061 - - 1,400 0.0536 -3.17%
2020-02-19 0 0.063 0.059 0.066 - - 1,300 71 0.0546 0.063 0.059 0.066 - - 1,300 0.0546 0.00%
2020-02-18 0 0.063 0.059 0.065 0.057 0.063 170,000 9,750 0.0574 0.063 0.059 0.065 0.057 0.063 170,000 0.0574 6.78%
2020-02-17 0 0.059 0.059 0.065 0.058 0.059 80,000 4,670 0.0584 0.059 0.059 0.065 0.058 0.059 80,000 0.0584 -3.28%
2020-02-14 0 0.061 0.059 0.065 - - 80,000 4,880 0.0610 0.061 0.059 0.065 - - 80,000 0.0610 0.00%
2020-02-13 0 0.061 0.060 0.064 0.061 0.064 2,430,000 148,650 0.0612 0.061 0.060 0.064 0.061 0.064 2,430,000 0.0612 -1.61%
2020-02-12 0 0.062 0.061 0.064 0.058 0.065 1,580,000 99,220 0.0628 0.062 0.061 0.064 0.058 0.065 1,580,000 0.0628 3.33%
2020-02-11 0 0.060 0.058 0.060 0.058 0.061 1,254,000 75,466 0.0602 0.060 0.058 0.060 0.058 0.061 1,254,000 0.0602 3.45%
2020-02-10 0 0.058 0.058 0.063 0.058 0.062 60,300 3,615 0.0600 0.058 0.058 0.063 0.058 0.062 60,300 0.0600 -6.45%
2020-02-07 0 0.062 0.055 0.063 0.054 0.064 240,000 14,690 0.0612 0.062 0.055 0.063 0.054 0.064 240,000 0.0612 5.08%
2020-02-06 0 0.059 0.054 0.066 - - 1,000 50 0.0500 0.059 0.054 0.066 - - 1,000 0.0500 0.00%
2020-02-05 0 0.059 0.059 0.065 - - 0 0 - 0.059 0.059 0.065 - - 0 - 0.00%
2020-02-04 0 0.059 0.053 0.060 - - 0 0 - 0.059 0.053 0.060 - - 0 - 0.00%
2020-02-03 0 0.059 0.054 0.060 0.059 0.059 10,025 591 0.0590 0.059 0.054 0.060 0.059 0.059 10,025 0.0590 3.51%
2020-01-31 0 0.057 0.057 0.059 0.055 0.057 430,000 24,350 0.0566 0.057 0.057 0.059 0.055 0.057 430,000 0.0566 0.00%
2020-01-30 0 0.057 0.056 0.057 0.057 0.062 1,380,300 81,004 0.0587 0.057 0.056 0.057 0.057 0.062 1,380,300 0.0587 -8.06%
2020-01-29 0 0.062 0.062 0.067 0.060 0.062 590,000 36,020 0.0611 0.062 0.062 0.067 0.060 0.062 590,000 0.0611 -1.59%
2020-01-24 0 0.063 0.063 0.067 0.063 0.073 1,320,000 85,050 0.0644 0.063 0.063 0.067 0.063 0.073 1,320,000 0.0644 -7.35%
2020-01-23 0 0.068 0.066 0.068 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
2020-01-22 0 0.068 0.067 0.070 0.065 0.068 2,450,000 164,510 0.0671 0.068 0.067 0.070 0.065 0.068 2,450,000 0.0671 0.00%
2020-01-21 0 0.068 0.064 0.068 - - 30,000 1,920 0.0640 0.068 0.064 0.068 - - 30,000 0.0640 0.00%
2020-01-20 0 0.068 0.068 0.074 0.068 0.068 161,800 10,993 0.0679 0.068 0.068 0.074 0.068 0.068 161,800 0.0679 0.00%
2020-01-17 0 0.068 0.068 0.072 0.067 0.068 630,000 42,410 0.0673 0.068 0.068 0.072 0.067 0.068 630,000 0.0673 -1.45%
2020-01-16 0 0.069 0.069 0.073 0.069 0.069 160,000 11,040 0.0690 0.069 0.069 0.073 0.069 0.069 160,000 0.0690 -1.43%
2020-01-15 0 0.070 0.070 0.072 0.069 0.070 250,000 17,310 0.0692 0.070 0.070 0.072 0.069 0.070 250,000 0.0692 -2.78%
2020-01-14 0 0.072 0.067 0.072 0.067 0.074 1,150,400 78,765 0.0685 0.072 0.067 0.072 0.067 0.074 1,150,400 0.0685 4.35%
2020-01-13 0 0.069 0.069 0.075 0.067 0.070 1,310,000 89,260 0.0681 0.069 0.069 0.075 0.067 0.070 1,310,000 0.0681 -1.43%
2020-01-10 0 0.070 0.068 0.070 0.068 0.070 2,020,000 139,930 0.0693 0.070 0.068 0.070 0.068 0.070 2,020,000 0.0693 -2.78%
2020-01-09 0 0.072 0.069 0.073 0.068 0.072 88,865 6,349 0.0714 0.072 0.069 0.073 0.068 0.072 88,865 0.0714 -1.37%
2020-01-08 0 0.073 0.068 0.074 0.068 0.073 40,100 2,775 0.0692 0.073 0.068 0.074 0.068 0.073 40,100 0.0692 7.35%
2020-01-07 0 0.068 0.068 0.074 - - 0 0 - 0.068 0.068 0.074 - - 0 - 0.00%
2020-01-06 0 0.068 0.068 0.073 0.068 0.068 1,140,000 77,520 0.0680 0.068 0.068 0.073 0.068 0.068 1,140,000 0.0680 1.49%
2020-01-03 0 0.067 0.067 0.069 0.066 0.069 1,000,100 67,035 0.0670 0.067 0.067 0.069 0.066 0.069 1,000,100 0.0670 -2.90%
2020-01-02 0 0.069 0.069 0.072 0.067 0.072 494,200 34,077 0.0690 0.069 0.069 0.072 0.067 0.072 494,200 0.0690 -4.17%
2019-12-31 0 0.072 0.069 0.074 0.067 0.072 1,210,200 82,392 0.0681 0.072 0.069 0.074 0.067 0.072 1,210,200 0.0681 1.41%
2019-12-30 0 0.071 0.071 0.073 0.071 0.071 370,200 26,283 0.0710 0.071 0.071 0.073 0.071 0.071 370,200 0.0710 -5.33%
2019-12-27 0 0.075 0.072 0.078 0.073 0.075 690,000 51,500 0.0746 0.075 0.072 0.078 0.073 0.075 690,000 0.0746 0.00%
2019-12-24 0 0.075 0.074 0.076 0.074 0.076 601,000 44,775 0.0745 0.075 0.074 0.076 0.074 0.076 601,000 0.0745 2.74%
2019-12-23 0 0.073 0.073 0.076 0.073 0.077 710,000 53,010 0.0747 0.073 0.073 0.076 0.073 0.077 710,000 0.0747 -7.59%
2019-12-20 0 0.079 0.076 0.079 0.074 0.080 26,150,000 1,990,700 0.0761 0.079 0.076 0.079 0.074 0.080 26,150,000 0.0761 5.33%
2019-12-19 0 0.075 0.072 0.075 0.072 0.076 420,000 31,220 0.0743 0.075 0.072 0.075 0.072 0.076 420,000 0.0743 5.63%
2019-12-18 0 0.071 0.068 0.073 0.068 0.076 1,020,000 72,010 0.0706 0.071 0.068 0.073 0.068 0.076 1,020,000 0.0706 -6.58%
2019-12-17 0 0.076 0.069 0.077 - - 0 0 - 0.076 0.069 0.077 - - 0 - 0.00%
2019-12-16 0 0.076 0.072 0.076 0.072 0.076 80,000 5,800 0.0725 0.076 0.072 0.076 0.072 0.076 80,000 0.0725 4.11%
2019-12-13 0 0.073 0.073 0.075 0.070 0.073 1,150,000 81,940 0.0713 0.073 0.073 0.075 0.070 0.073 1,150,000 0.0713 4.29%
2019-12-12 0 0.070 0.070 0.073 0.070 0.075 2,530,000 183,540 0.0725 0.070 0.070 0.073 0.070 0.075 2,530,000 0.0725 -6.67%
2019-12-11 0 0.075 0.071 0.075 0.076 0.076 10,000 760 0.0760 0.075 0.071 0.075 0.076 0.076 10,000 0.0760 4.17%
2019-12-10 0 0.072 0.072 0.073 0.072 0.073 620,000 45,000 0.0726 0.072 0.072 0.073 0.072 0.073 620,000 0.0726 -1.37%
2019-12-09 0 0.073 0.070 0.073 0.067 0.073 261,200 17,839 0.0683 0.073 0.070 0.073 0.067 0.073 261,200 0.0683 5.80%
2019-12-06 0 0.069 0.069 0.071 0.067 0.071 280,000 19,140 0.0684 0.069 0.069 0.071 0.067 0.071 280,000 0.0684 2.99%
2019-12-05 0 0.067 0.067 0.073 0.067 0.071 3,080,000 214,820 0.0697 0.067 0.067 0.073 0.067 0.071 3,080,000 0.0697 -12.99%
2019-12-04 0 0.077 0.071 0.079 0.072 0.080 610,000 44,760 0.0734 0.077 0.071 0.079 0.072 0.080 610,000 0.0734 -6.10%
2019-12-03 0 0.082 0.074 0.083 0.080 0.088 960,000 79,600 0.0829 0.082 0.074 0.083 0.080 0.088 960,000 0.0829 -3.53%
2019-12-02 0 0.085 0.080 0.085 0.073 0.085 3,140,000 249,460 0.0794 0.085 0.080 0.085 0.073 0.085 3,140,000 0.0794 16.44%
2019-11-29 0 0.073 0.071 0.073 0.068 0.074 4,700,000 332,260 0.0707 0.073 0.071 0.073 0.068 0.074 4,700,000 0.0707 4.29%
2019-11-28 0 0.070 0.070 0.071 0.068 0.072 410,000 28,700 0.0700 0.070 0.070 0.071 0.068 0.072 410,000 0.0700 -4.11%
2019-11-27 0 0.073 0.069 0.073 0.064 0.073 9,340,000 634,830 0.0680 0.073 0.069 0.073 0.064 0.073 9,340,000 0.0680 -5.19%
2019-11-26 0 0.077 0.073 0.078 0.070 0.079 270,000 19,820 0.0734 0.077 0.073 0.078 0.070 0.079 270,000 0.0734 5.48%
2019-11-25 0 0.073 0.070 0.073 0.069 0.073 640,000 44,600 0.0697 0.073 0.070 0.073 0.069 0.073 640,000 0.0697 0.00%
2019-11-22 0 0.073 0.073 0.075 0.071 0.077 6,070,000 437,890 0.0721 0.073 0.073 0.075 0.071 0.077 6,070,000 0.0721 -7.59%
2019-11-21 0 0.079 0.077 0.079 0.077 0.080 1,470,000 114,600 0.0780 0.079 0.077 0.079 0.077 0.080 1,470,000 0.0780 -2.47%
2019-11-20 0 0.081 0.082 0.085 0.081 0.086 330,000 27,480 0.0833 0.081 0.082 0.085 0.081 0.086 330,000 0.0833 -7.95%
2019-11-19 0 0.088 0.082 0.088 0.082 0.088 250,000 20,560 0.0822 0.088 0.082 0.088 0.082 0.088 250,000 0.0822 7.32%
2019-11-18 0 0.082 0.082 0.083 0.082 0.086 4,070,400 346,800 0.0852 0.082 0.082 0.083 0.082 0.086 4,070,400 0.0852 -9.89%
2019-11-15 0 0.091 0.087 0.091 0.085 0.091 40,000 3,570 0.0893 0.091 0.087 0.091 0.085 0.091 40,000 0.0893 -1.09%
2019-11-14 0 0.092 0.084 0.092 - - 0 0 - 0.092 0.084 0.092 - - 0 - 0.00%
2019-11-13 0 0.092 0.084 0.093 0.083 0.095 3,350,000 301,340 0.0900 0.092 0.084 0.093 0.083 0.095 3,350,000 0.0900 5.75%
2019-11-12 0 0.087 0.086 0.087 0.085 0.088 450,000 39,250 0.0872 0.087 0.086 0.087 0.085 0.088 450,000 0.0872 -2.25%
2019-11-11 0 0.089 0.089 0.090 0.087 0.090 910,000 80,060 0.0880 0.089 0.089 0.090 0.087 0.090 910,000 0.0880 1.14%
2019-11-08 0 0.088 0.088 0.093 0.088 0.098 3,660,000 335,790 0.0917 0.088 0.088 0.093 0.088 0.098 3,660,000 0.0917 -9.28%
2019-11-07 0 0.097 0.095 0.097 0.091 0.097 2,450,000 231,340 0.0944 0.097 0.095 0.097 0.091 0.097 2,450,000 0.0944 4.30%
2019-11-06 0 0.093 0.093 0.096 0.090 0.100 4,441,500 411,850 0.0927 0.093 0.093 0.096 0.090 0.100 4,441,500 0.0927 -4.12%
2019-11-05 0 0.097 0.092 0.097 0.092 0.098 1,310,000 125,490 0.0958 0.097 0.092 0.097 0.092 0.098 1,310,000 0.0958 -1.02%
2019-11-04 0 0.098 0.090 0.098 0.088 0.098 3,960,000 360,530 0.0910 0.098 0.090 0.098 0.088 0.098 3,960,000 0.0910 5.38%
2019-11-01 0 0.093 0.093 0.099 0.093 0.098 840,000 80,140 0.0954 0.093 0.093 0.099 0.093 0.098 840,000 0.0954 -2.11%
2019-10-31 0 0.095 0.095 0.098 0.095 0.103 1,160,000 113,850 0.0981 0.095 0.095 0.098 0.095 0.103 1,160,000 0.0981 -7.77%
2019-10-30 0 0.103 0.100 0.103 0.098 0.103 2,280,000 225,480 0.0989 0.103 0.100 0.103 0.098 0.103 2,280,000 0.0989 3.00%
2019-10-29 0 0.100 0.100 0.102 0.098 0.105 2,710,000 271,200 0.1001 0.100 0.100 0.102 0.098 0.105 2,710,000 0.1001 -4.76%
2019-10-28 0 0.105 0.101 0.105 0.099 0.113 2,990,000 304,250 0.1018 0.105 0.101 0.105 0.099 0.113 2,990,000 0.1018 0.00%
2019-10-25 0 0.105 0.106 0.108 0.105 0.111 1,850,000 199,860 0.1080 0.105 0.106 0.108 0.105 0.111 1,850,000 0.1080 -4.55%
2019-10-24 0 0.110 0.109 0.110 0.108 0.120 1,980,000 223,000 0.1126 0.110 0.109 0.110 0.108 0.120 1,980,000 0.1126 -3.51%
2019-10-23 0 0.114 0.112 0.114 0.103 0.130 42,830,200 5,166,140 0.1206 0.114 0.112 0.114 0.103 0.130 42,830,200 0.1206 3.64%
2019-10-22 0 0.110 0.102 0.114 0.098 0.114 6,340,000 653,340 0.1031 0.110 0.102 0.114 0.098 0.114 6,340,000 0.1031 7.84%
2019-10-21 0 0.102 0.094 0.102 0.091 0.102 4,820,000 470,830 0.0977 0.102 0.094 0.102 0.091 0.102 4,820,000 0.0977 8.51%
2019-10-18 0 0.094 0.090 0.094 0.091 0.097 1,200,000 110,580 0.0922 0.094 0.090 0.094 0.091 0.097 1,200,000 0.0922 1.08%
2019-10-17 0 0.093 0.090 0.093 0.090 0.094 1,180,000 109,350 0.0927 0.093 0.090 0.093 0.090 0.094 1,180,000 0.0927 3.33%
2019-10-16 0 0.090 0.088 0.090 0.090 0.095 100,000 9,150 0.0915 0.090 0.088 0.090 0.090 0.095 100,000 0.0915 0.00%
2019-10-15 0 0.090 0.090 0.097 0.090 0.096 601,800 55,759 0.0927 0.090 0.090 0.097 0.090 0.096 601,800 0.0927 -1.10%
2019-10-14 0 0.091 0.089 0.092 0.091 0.094 1,070,500 98,451 0.0920 0.091 0.089 0.092 0.091 0.094 1,070,500 0.0920 -3.19%
2019-10-11 0 0.094 0.094 0.097 0.093 0.108 7,010,900 676,581 0.0965 0.094 0.094 0.097 0.093 0.108 7,010,900 0.0965 -6.00%
2019-10-10 0 0.100 0.095 0.100 0.091 0.119 33,170,000 3,268,240 0.0985 0.100 0.095 0.100 0.091 0.119 33,170,000 0.0985 0.00%
2019-10-09 0 0.100 0.093 0.095 0.093 0.104 6,860,600 669,521 0.0976 0.100 0.093 0.095 0.093 0.104 6,860,600 0.0976 -0.99%
2019-10-08 0 0.101 0.097 0.101 0.096 0.102 660,400 66,456 0.1006 0.101 0.097 0.101 0.096 0.102 660,400 0.1006 1.00%
2019-10-04 0 0.100 0.100 0.101 0.099 0.102 1,080,000 107,470 0.0995 0.100 0.100 0.101 0.099 0.102 1,080,000 0.0995 -2.91%
2019-10-03 0 0.103 0.102 0.103 0.100 0.107 18,650,000 1,912,490 0.1025 0.103 0.102 0.103 0.100 0.107 18,650,000 0.1025 -0.96%
2019-10-02 0 0.104 0.103 0.104 0.100 0.104 12,550,000 1,282,550 0.1022 0.104 0.103 0.104 0.100 0.104 12,550,000 0.1022 0.97%
2019-09-30 0 0.103 0.101 0.104 0.099 0.107 3,350,000 343,450 0.1025 0.103 0.101 0.104 0.099 0.107 3,350,000 0.1025 0.98%
2019-09-27 0 0.102 0.101 0.105 0.101 0.107 1,540,000 158,310 0.1028 0.102 0.101 0.105 0.101 0.107 1,540,000 0.1028 -8.11%
2019-09-26 0 0.111 0.105 0.111 0.101 0.120 5,480,000 595,790 0.1087 0.111 0.105 0.111 0.101 0.120 5,480,000 0.1087 0.00%
2019-09-25 0 0.111 0.104 0.111 0.105 0.112 490,000 53,650 0.1095 0.111 0.104 0.111 0.105 0.112 490,000 0.1095 -2.63%
2019-09-24 0 0.114 0.108 0.114 0.114 0.115 530,000 60,940 0.1150 0.114 0.108 0.114 0.114 0.115 530,000 0.1150 0.00%
2019-09-23 0 0.114 0.106 0.114 0.106 0.117 2,970,000 332,750 0.1120 0.114 0.106 0.114 0.106 0.117 2,970,000 0.1120 5.56%
2019-09-20 0 0.108 0.109 0.111 0.103 0.112 2,900,000 302,980 0.1045 0.108 0.109 0.111 0.103 0.112 2,900,000 0.1045 2.86%
2019-09-19 0 0.105 0.105 0.109 0.105 0.111 310,000 32,760 0.1057 0.105 0.105 0.109 0.105 0.111 310,000 0.1057 -1.87%
2019-09-18 0 0.107 0.106 0.110 0.105 0.117 2,660,000 288,020 0.1083 0.107 0.106 0.110 0.105 0.117 2,660,000 0.1083 -5.31%
2019-09-17 0 0.113 0.104 0.113 0.113 0.113 50,000 5,650 0.1130 0.113 0.104 0.113 0.113 0.113 50,000 0.1130 0.00%
2019-09-16 0 0.113 0.103 0.113 0.113 0.113 222,000 25,064 0.1129 0.113 0.103 0.113 0.113 0.113 222,000 0.1129 -1.74%
2019-09-13 0 0.115 0.104 0.115 0.106 0.116 1,280,000 139,080 0.1087 0.115 0.104 0.115 0.106 0.116 1,280,000 0.1087 8.49%
2019-09-12 0 0.106 0.102 0.114 0.102 0.106 850,000 89,260 0.1050 0.106 0.102 0.114 0.102 0.106 850,000 0.1050 -3.64%
2019-09-11 0 0.110 0.110 0.118 0.109 0.118 3,130,000 345,700 0.1104 0.110 0.110 0.118 0.109 0.118 3,130,000 0.1104 -1.79%
2019-09-10 0 0.112 0.111 0.119 0.112 0.124 620,000 75,220 0.1213 0.112 0.111 0.119 0.112 0.124 620,000 0.1213 -6.67%
2019-09-09 0 0.120 0.113 0.122 - - 0 0 - 0.120 0.113 0.122 - - 0 - 0.00%
2019-09-06 0 0.120 0.112 0.120 0.124 0.127 830,000 104,330 0.1257 0.120 0.112 0.120 0.124 0.127 830,000 0.1257 0.00%
2019-09-05 0 0.120 0.110 0.120 0.120 0.128 1,000,000 124,370 0.1244 0.120 0.110 0.120 0.120 0.128 1,000,000 0.1244 2.56%
2019-09-04 0 0.117 0.106 0.117 0.105 0.117 840,500 94,800 0.1128 0.117 0.106 0.117 0.105 0.117 840,500 0.1128 4.46%
2019-09-03 0 0.112 0.102 0.113 0.096 0.113 1,120,000 113,020 0.1009 0.112 0.102 0.113 0.096 0.113 1,120,000 0.1009 4.67%
2019-09-02 0 0.107 0.107 0.108 0.107 0.117 2,610,000 287,310 0.1101 0.107 0.107 0.108 0.107 0.117 2,610,000 0.1101 -7.76%
2019-08-30 0 0.116 0.111 0.116 0.111 0.123 1,355,549 153,950 0.1136 0.116 0.111 0.116 0.111 0.123 1,355,549 0.1136 -0.85%
2019-08-29 0 0.117 0.112 0.117 0.112 0.120 350,000 40,230 0.1149 0.117 0.112 0.117 0.112 0.120 350,000 0.1149 0.86%
2019-08-28 0 0.116 0.108 0.116 0.112 0.119 270,000 30,970 0.1147 0.116 0.108 0.116 0.112 0.119 270,000 0.1147 0.00%
2019-08-27 0 0.116 0.110 0.116 0.109 0.118 2,260,000 261,340 0.1156 0.116 0.110 0.116 0.109 0.118 2,260,000 0.1156 4.50%
2019-08-26 0 0.111 0.108 0.111 0.107 0.113 2,810,900 309,507 0.1101 0.111 0.108 0.111 0.107 0.113 2,810,900 0.1101 -5.93%
2019-08-23 0 0.118 0.117 0.118 0.113 0.122 1,950,200 226,992 0.1164 0.118 0.117 0.118 0.113 0.122 1,950,200 0.1164 -3.28%
2019-08-22 0 0.122 0.118 0.122 0.118 0.123 452,000 54,426 0.1204 0.122 0.118 0.122 0.118 0.123 452,000 0.1204 -1.61%
2019-08-21 0 0.124 0.117 0.124 0.117 0.127 450,000 53,150 0.1181 0.124 0.117 0.124 0.117 0.127 450,000 0.1181 0.00%
2019-08-20 0 0.124 0.116 0.124 0.118 0.128 1,190,000 149,070 0.1253 0.124 0.116 0.124 0.118 0.128 1,190,000 0.1253 0.81%
2019-08-19 0 0.123 0.115 0.123 0.119 0.123 1,310,000 159,020 0.1214 0.123 0.115 0.123 0.119 0.123 1,310,000 0.1214 3.36%
2019-08-16 0 0.119 0.112 0.120 0.111 0.124 11,960,000 1,373,830 0.1149 0.119 0.112 0.120 0.111 0.124 11,960,000 0.1149 -3.25%
2019-08-15 0 0.123 0.117 0.123 0.113 0.125 3,620,000 427,280 0.1180 0.123 0.117 0.123 0.113 0.125 3,620,000 0.1180 0.82%
2019-08-14 0 0.122 0.114 0.122 0.113 0.126 3,160,000 371,820 0.1177 0.122 0.114 0.122 0.113 0.126 3,160,000 0.1177 -2.40%
2019-08-13 0 0.125 0.117 0.125 0.124 0.125 680,000 84,560 0.1244 0.125 0.117 0.125 0.124 0.125 680,000 0.1244 0.81%
2019-08-12 0 0.124 0.118 0.124 0.118 0.126 1,040,000 128,780 0.1238 0.124 0.118 0.124 0.118 0.126 1,040,000 0.1238 0.81%
2019-08-09 0 0.123 0.116 0.123 0.126 0.128 20,000 2,540 0.1270 0.123 0.116 0.123 0.126 0.128 20,000 0.1270 0.00%
2019-08-08 0 0.123 0.116 0.123 0.111 0.123 2,870,000 339,620 0.1183 0.123 0.116 0.123 0.111 0.123 2,870,000 0.1183 6.96%
2019-08-07 0 0.115 0.115 0.118 0.115 0.118 320,000 37,100 0.1159 0.115 0.115 0.118 0.115 0.118 320,000 0.1159 -6.50%
2019-08-06 0 0.123 0.111 0.123 0.110 0.123 230,900 26,554 0.1150 0.123 0.111 0.123 0.110 0.123 230,900 0.1150 2.50%
2019-08-05 0 0.120 0.116 0.118 0.118 0.132 1,200,000 149,520 0.1246 0.120 0.116 0.118 0.118 0.132 1,200,000 0.1246 -9.09%
2019-08-02 0 0.132 0.124 0.132 0.123 0.132 2,100,000 264,380 0.1259 0.132 0.124 0.132 0.123 0.132 2,100,000 0.1259 0.00%
2019-08-01 0 0.132 0.127 0.133 0.124 0.135 2,012,700 262,774 0.1306 0.132 0.127 0.133 0.124 0.135 2,012,700 0.1306 0.00%
2019-07-31 0 0.132 0.127 0.132 - - 0 0 - 0.132 0.127 0.132 - - 0 - -1.49%
2019-07-30 0 0.134 0.129 0.134 0.123 0.135 660,000 87,170 0.1321 0.134 0.129 0.134 0.123 0.135 660,000 0.1321 3.88%
2019-07-29 0 0.129 0.129 0.133 0.129 0.134 2,850,000 372,250 0.1306 0.129 0.129 0.133 0.129 0.134 2,850,000 0.1306 -7.19%
2019-07-26 0 0.139 0.135 0.139 0.130 0.140 5,220,000 699,940 0.1341 0.139 0.135 0.139 0.130 0.140 5,220,000 0.1341 0.72%
2019-07-25 0 0.138 0.132 0.138 0.131 0.138 255,500 34,767 0.1361 0.138 0.132 0.138 0.131 0.138 255,500 0.1361 -1.43%
2019-07-24 0 0.140 0.136 0.140 - - 0 0 - 0.140 0.136 0.140 - - 0 - 0.00%
2019-07-23 0 0.140 0.135 0.140 0.133 0.141 1,820,300 253,149 0.1391 0.140 0.135 0.140 0.133 0.141 1,820,300 0.1391 0.00%
2019-07-22 0 0.140 0.133 0.140 0.135 0.140 57,000 7,791 0.1367 0.140 0.133 0.140 0.135 0.140 57,000 0.1367 0.00%
2019-07-19 0 0.140 0.133 0.140 0.130 0.141 1,500,000 206,860 0.1379 0.140 0.133 0.140 0.130 0.141 1,500,000 0.1379 2.19%
2019-07-18 0 0.137 0.135 0.137 0.128 0.139 2,550,000 338,010 0.1326 0.137 0.135 0.137 0.128 0.139 2,550,000 0.1326 1.48%
2019-07-17 0 0.135 0.132 0.135 0.128 0.136 1,370,000 180,590 0.1318 0.135 0.132 0.135 0.128 0.136 1,370,000 0.1318 -0.74%
2019-07-16 0 0.136 0.136 0.140 0.134 0.144 2,610,300 363,699 0.1393 0.136 0.136 0.140 0.134 0.144 2,610,300 0.1393 0.00%
2019-07-15 0 0.136 0.136 0.144 0.135 0.142 210,000 29,280 0.1394 0.136 0.136 0.144 0.135 0.142 210,000 0.1394 -5.56%
2019-07-12 0 0.144 0.137 0.144 0.137 0.146 3,434,200 488,179 0.1422 0.144 0.137 0.144 0.137 0.146 3,434,200 0.1422 0.00%
2019-07-11 0 0.144 0.140 0.144 0.144 0.145 140,000 20,250 0.1446 0.144 0.140 0.144 0.144 0.145 140,000 0.1446 0.00%
2019-07-10 0 0.144 0.144 0.147 0.144 0.147 710,000 103,410 0.1456 0.144 0.144 0.147 0.144 0.147 710,000 0.1456 3.60%
2019-07-09 0 0.139 0.138 0.148 0.138 0.146 3,000,000 426,750 0.1423 0.139 0.138 0.148 0.138 0.146 3,000,000 0.1423 -7.95%
2019-07-08 0 0.151 0.145 0.151 0.144 0.160 160,000 23,870 0.1492 0.151 0.145 0.151 0.144 0.160 160,000 0.1492 2.72%
2019-07-05 0 0.147 0.142 0.150 0.147 0.152 620,000 92,140 0.1486 0.147 0.142 0.150 0.147 0.152 620,000 0.1486 1.38%
2019-07-04 0 0.145 0.140 0.155 0.142 0.145 190,000 27,010 0.1422 0.145 0.140 0.155 0.142 0.145 190,000 0.1422 -2.68%
2019-07-03 0 0.149 0.142 0.150 0.142 0.149 20,000 2,910 0.1455 0.149 0.142 0.150 0.142 0.149 20,000 0.1455 -0.67%
2019-07-02 0 0.150 0.140 0.150 0.140 0.150 90,000 12,800 0.1422 0.150 0.140 0.150 0.140 0.150 90,000 0.1422 3.45%
2019-06-28 0 0.145 0.145 0.153 0.140 0.163 1,960,000 286,360 0.1461 0.145 0.145 0.153 0.140 0.163 1,960,000 0.1461 -11.59%
2019-06-27 0 0.164 0.143 0.164 0.164 0.165 20,444 3,350 0.1639 0.164 0.143 0.164 0.164 0.165 20,444 0.1639 4.46%
2019-06-26 0 0.157 0.148 0.157 - - 300 41 0.1367 0.157 0.148 0.157 - - 300 0.1367 0.00%
2019-06-25 0 0.157 0.146 0.157 0.157 0.158 3,520,000 556,140 0.1580 0.157 0.146 0.157 0.157 0.158 3,520,000 0.1580 -1.26%
2019-06-24 0 0.159 0.145 0.159 0.145 0.159 40,000 5,940 0.1485 0.159 0.145 0.159 0.145 0.159 40,000 0.1485 4.61%
2019-06-21 0 0.152 0.143 0.152 0.138 0.152 50,000 7,040 0.1408 0.152 0.143 0.152 0.138 0.152 50,000 0.1408 0.00%
2019-06-20 0 0.152 0.144 0.153 0.149 0.152 670,000 100,890 0.1506 0.152 0.144 0.153 0.149 0.152 670,000 0.1506 -1.30%
2019-06-19 0 0.154 0.150 0.154 0.150 0.154 40,100 6,054 0.1510 0.154 0.150 0.154 0.150 0.154 40,100 0.1510 1.32%
2019-06-18 0 0.152 0.143 0.153 0.152 0.152 140,000 21,280 0.1520 0.152 0.143 0.153 0.152 0.152 140,000 0.1520 -1.30%
2019-06-17 0 0.154 0.144 0.155 0.143 0.154 80,000 11,760 0.1470 0.154 0.144 0.155 0.143 0.154 80,000 0.1470 1.99%
2019-06-14 0 0.151 0.143 0.151 0.151 0.155 530,000 80,070 0.1511 0.151 0.143 0.151 0.151 0.155 530,000 0.1511 0.67%
2019-06-13 0 0.150 0.145 0.151 0.149 0.153 130,000 19,430 0.1495 0.150 0.145 0.151 0.149 0.153 130,000 0.1495 0.67%
2019-06-12 0 0.149 0.147 0.151 0.147 0.158 2,700,000 415,680 0.1540 0.149 0.147 0.151 0.147 0.158 2,700,000 0.1540 3.47%
2019-06-11 0 0.144 0.146 0.151 0.142 0.155 740,000 110,490 0.1493 0.144 0.146 0.151 0.142 0.155 740,000 0.1493 -4.64%
2019-06-10 0 0.151 0.141 0.152 0.149 0.152 780,000 118,450 0.1519 0.151 0.141 0.152 0.149 0.152 780,000 0.1519 1.34%
2019-06-06 0 0.149 0.138 0.149 - - 0 0 - 0.149 0.138 0.149 - - 0 - 0.00%
2019-06-05 0 0.149 0.139 0.150 0.149 0.149 340,000 50,660 0.1490 0.149 0.139 0.150 0.149 0.149 340,000 0.1490 -0.67%
2019-06-04 0 0.150 0.135 0.156 - - 0 0 - 0.150 0.135 0.156 - - 0 - 0.00%
2019-06-03 0 0.150 0.141 0.150 - - 0 0 - 0.150 0.141 0.150 - - 0 - -1.96%
2019-05-31 0 0.153 0.148 0.153 0.140 0.153 80,000 11,430 0.1429 0.153 0.148 0.153 0.140 0.153 80,000 0.1429 4.08%
2019-05-30 0 0.147 0.150 0.155 0.145 0.157 1,900,000 285,410 0.1502 0.147 0.150 0.155 0.145 0.157 1,900,000 0.1502 -0.68%
2019-05-29 0 0.148 0.145 0.148 0.138 0.149 970,000 138,650 0.1429 0.148 0.145 0.148 0.138 0.149 970,000 0.1429 0.68%
2019-05-28 0 0.147 0.145 0.147 0.143 0.156 520,000 77,380 0.1488 0.147 0.145 0.147 0.143 0.156 520,000 0.1488 -6.37%
2019-05-27 0 0.157 0.143 0.157 - - 0 0 - 0.157 0.143 0.157 - - 0 - 0.00%
2019-05-24 0 0.157 0.143 0.157 - - 300 42 0.1400 0.157 0.143 0.157 - - 300 0.1400 0.00%
2019-05-23 0 0.157 0.142 0.157 - - 0 0 - 0.157 0.142 0.157 - - 0 - -0.63%
2019-05-22 0 0.158 0.145 0.158 0.143 0.160 1,010,000 160,480 0.1589 0.158 0.145 0.158 0.143 0.160 1,010,000 0.1589 3.95%
2019-05-21 0 0.152 0.145 0.152 0.142 0.153 240,000 35,070 0.1461 0.152 0.145 0.152 0.142 0.153 240,000 0.1461 0.66%
2019-05-20 0 0.151 0.142 0.151 - - 0 0 - 0.151 0.142 0.151 - - 0 - 0.00%
2019-05-17 0 0.151 0.146 0.151 0.149 0.156 881,800 132,696 0.1505 0.151 0.146 0.151 0.149 0.156 881,800 0.1505 -3.21%
2019-05-16 0 0.156 0.152 0.157 0.152 0.157 330,000 50,750 0.1538 0.156 0.152 0.157 0.152 0.157 330,000 0.1538 1.96%
2019-05-15 0 0.153 0.153 0.158 0.150 0.164 3,380,000 519,850 0.1538 0.153 0.153 0.158 0.150 0.164 3,380,000 0.1538 -6.13%
2019-05-14 0 0.163 0.154 0.163 0.153 0.163 151,000 24,388 0.1615 0.163 0.154 0.163 0.153 0.163 151,000 0.1615 -0.61%
2019-05-10 0 0.164 0.156 0.164 0.154 0.164 1,430,000 230,460 0.1612 0.164 0.156 0.164 0.154 0.164 1,430,000 0.1612 2.50%
2019-05-09 0 0.160 0.153 0.160 0.153 0.162 1,230,000 191,620 0.1558 0.160 0.153 0.160 0.153 0.162 1,230,000 0.1558 0.00%
2019-05-08 0 0.160 0.160 0.164 0.152 0.170 4,270,000 668,490 0.1566 0.160 0.160 0.164 0.152 0.170 4,270,000 0.1566 -3.03%
2019-05-07 0 0.165 0.160 0.165 0.164 0.171 6,860,000 1,133,020 0.1652 0.165 0.160 0.165 0.164 0.171 6,860,000 0.1652 0.61%
2019-05-06 0 0.164 0.155 0.164 0.149 0.168 2,380,000 370,560 0.1557 0.164 0.155 0.164 0.149 0.168 2,380,000 0.1557 -4.09%
2019-05-03 0 0.171 0.171 0.172 0.167 0.170 200,000 33,550 0.1678 0.171 0.171 0.172 0.167 0.170 200,000 0.1678 0.00%
2019-05-02 0 0.171 0.169 0.172 0.166 0.171 170,000 28,710 0.1689 0.171 0.169 0.172 0.166 0.171 170,000 0.1689 -2.29%
2019-04-30 0 0.175 0.164 0.175 0.164 0.175 2,010,000 339,700 0.1690 0.175 0.164 0.175 0.164 0.175 2,010,000 0.1690 2.94%
2019-04-29 0 0.170 0.167 0.170 0.161 0.170 970,000 161,890 0.1669 0.170 0.167 0.170 0.161 0.170 970,000 0.1669 0.00%
2019-04-26 0 0.170 0.163 0.170 - - 0 0 - 0.170 0.163 0.170 - - 0 - 0.00%
2019-04-25 0 0.170 0.169 0.170 0.162 0.170 1,200,100 198,456 0.1654 0.170 0.169 0.170 0.162 0.170 1,200,100 0.1654 -0.58%
2019-04-24 0 0.171 0.161 0.171 0.160 0.171 3,090,000 506,230 0.1638 0.171 0.161 0.171 0.160 0.171 3,090,000 0.1638 0.59%
2019-04-23 0 0.170 0.167 0.170 0.166 0.175 1,460,000 248,040 0.1699 0.170 0.167 0.170 0.166 0.175 1,460,000 0.1699 -3.95%
2019-04-18 0 0.177 0.176 0.177 0.176 0.180 390,000 69,300 0.1777 0.177 0.176 0.177 0.176 0.180 390,000 0.1777 -2.75%
2019-04-17 0 0.182 0.179 0.182 0.182 0.182 521,400 94,885 0.1820 0.182 0.179 0.182 0.182 0.182 521,400 0.1820 -0.55%
2019-04-16 0 0.183 0.179 0.183 0.179 0.183 730,000 132,750 0.1818 0.183 0.179 0.183 0.179 0.183 730,000 0.1818 -1.08%
2019-04-15 0 0.185 0.183 0.188 0.182 0.187 61,000 11,275 0.1848 0.185 0.183 0.188 0.182 0.187 61,000 0.1848 1.65%
2019-04-12 0 0.182 0.182 0.188 0.180 0.186 2,020,000 367,520 0.1819 0.182 0.182 0.188 0.180 0.186 2,020,000 0.1819 -3.70%
2019-04-11 0 0.189 0.186 0.189 0.186 0.189 120,100 22,397 0.1865 0.189 0.186 0.189 0.186 0.189 120,100 0.1865 -1.05%
2019-04-10 0 0.191 0.186 0.192 0.185 0.191 20,000 3,760 0.1880 0.191 0.186 0.192 0.185 0.191 20,000 0.1880 -0.52%
2019-04-09 0 0.192 0.185 0.192 0.175 0.193 480,000 91,110 0.1898 0.192 0.185 0.192 0.175 0.193 480,000 0.1898 -0.52%
2019-04-08 0 0.193 0.191 0.193 0.189 0.193 120,000 22,800 0.1900 0.193 0.191 0.193 0.189 0.193 120,000 0.1900 2.12%
2019-04-04 0 0.189 0.188 0.189 0.184 0.189 1,080,000 200,200 0.1854 0.189 0.188 0.189 0.184 0.189 1,080,000 0.1854 0.53%
2019-04-03 0 0.188 0.186 0.188 0.184 0.189 580,000 107,800 0.1859 0.188 0.186 0.188 0.184 0.189 580,000 0.1859 -0.53%
2019-04-02 0 0.189 0.185 0.189 0.188 0.189 740,000 139,150 0.1880 0.189 0.185 0.189 0.188 0.189 740,000 0.1880 0.00%
2019-04-01 0 0.189 0.184 0.190 0.180 0.194 3,310,200 605,425 0.1829 0.189 0.184 0.190 0.180 0.194 3,310,200 0.1829 -1.56%
2019-03-29 0 0.192 0.187 0.192 0.187 0.200 5,770,000 1,101,230 0.1909 0.192 0.187 0.192 0.187 0.200 5,770,000 0.1909 -5.88%
2019-03-28 0 0.204 0.200 0.204 0.200 0.204 400,000 80,160 0.2004 0.204 0.200 0.204 0.200 0.204 400,000 0.2004 -0.49%
2019-03-27 0 0.205 0.202 0.205 0.197 0.207 16,590,000 3,339,420 0.2013 0.205 0.202 0.205 0.197 0.207 16,590,000 0.2013 0.00%
2019-03-26 0 0.205 0.203 0.206 0.190 0.220 23,720,000 4,686,430 0.1976 0.205 0.203 0.206 0.190 0.220 23,720,000 0.1976 5.67%
2019-03-25 0 0.194 0.189 0.194 0.190 0.195 480,100 91,768 0.1911 0.194 0.189 0.194 0.190 0.195 480,100 0.1911 1.04%
2019-03-22 0 0.192 0.192 0.196 0.191 0.198 18,631,100 3,577,812 0.1920 0.192 0.192 0.196 0.191 0.198 18,631,100 0.1920 -0.52%
2019-03-21 0 0.193 0.189 0.194 0.189 0.196 380,000 72,080 0.1897 0.193 0.189 0.194 0.189 0.196 380,000 0.1897 -1.03%
2019-03-20 0 0.195 0.188 0.195 0.188 0.195 580,000 111,220 0.1918 0.195 0.188 0.195 0.188 0.195 580,000 0.1918 0.00%
2019-03-19 0 0.195 0.190 0.195 0.188 0.198 480,000 92,970 0.1937 0.195 0.190 0.195 0.188 0.198 480,000 0.1937 -2.01%
2019-03-18 0 0.199 0.199 0.200 0.186 0.199 1,950,000 372,260 0.1909 0.199 0.199 0.200 0.186 0.199 1,950,000 0.1909 5.29%
2019-03-15 0 0.189 0.186 0.189 0.184 0.189 240,000 45,220 0.1884 0.189 0.186 0.189 0.184 0.189 240,000 0.1884 0.00%
2019-03-14 0 0.189 0.186 0.189 0.186 0.189 150,000 28,020 0.1868 0.189 0.186 0.189 0.186 0.189 150,000 0.1868 0.00%
2019-03-13 0 0.189 0.186 0.189 0.186 0.189 70,000 13,200 0.1886 0.189 0.186 0.189 0.186 0.189 70,000 0.1886 -0.53%
2019-03-12 0 0.190 0.186 0.190 0.185 0.190 1,150,000 215,470 0.1874 0.190 0.186 0.190 0.185 0.190 1,150,000 0.1874 0.00%
2019-03-11 0 0.190 0.186 0.190 0.186 0.190 800,000 149,480 0.1869 0.190 0.186 0.190 0.186 0.190 800,000 0.1869 0.00%
2019-03-08 0 0.190 0.186 0.190 0.183 0.190 1,040,000 194,640 0.1872 0.190 0.186 0.190 0.183 0.190 1,040,000 0.1872 0.00%
2019-03-07 0 0.190 0.186 0.190 0.185 0.191 1,683,000 315,566 0.1875 0.190 0.186 0.190 0.185 0.191 1,683,000 0.1875 -0.52%
2019-03-06 0 0.191 0.188 0.191 0.188 0.192 680,000 128,900 0.1896 0.191 0.188 0.191 0.188 0.192 680,000 0.1896 -0.52%
2019-03-05 0 0.192 0.189 0.192 0.190 0.192 871,800 165,831 0.1902 0.192 0.189 0.192 0.190 0.192 871,800 0.1902 0.00%
2019-03-04 0 0.192 0.190 0.192 0.189 0.192 1,590,000 302,500 0.1903 0.192 0.190 0.192 0.189 0.192 1,590,000 0.1903 0.00%
2019-03-01 0 0.192 0.190 0.192 0.190 0.193 1,620,000 308,640 0.1905 0.192 0.190 0.192 0.190 0.193 1,620,000 0.1905 0.00%
2019-02-28 0 0.192 0.191 0.192 0.191 0.194 2,190,000 422,140 0.1928 0.192 0.191 0.192 0.191 0.194 2,190,000 0.1928 -1.03%
2019-02-27 0 0.194 0.190 0.194 - - 0 0 - 0.194 0.190 0.194 - - 0 - 0.00%
2019-02-26 0 0.194 0.193 0.194 0.191 0.194 919,200 176,829 0.1924 0.194 0.193 0.194 0.191 0.194 919,200 0.1924 -0.51%
2019-02-25 0 0.195 0.192 0.195 0.191 0.196 1,930,000 373,330 0.1934 0.195 0.192 0.195 0.191 0.196 1,930,000 0.1934 0.52%
2019-02-22 0 0.194 0.192 0.194 0.191 0.194 1,100,000 211,630 0.1924 0.194 0.192 0.194 0.191 0.194 1,100,000 0.1924 0.52%
2019-02-21 0 0.193 0.192 0.193 0.190 0.193 1,949,800 372,584 0.1911 0.193 0.192 0.193 0.190 0.193 1,949,800 0.1911 -0.52%
2019-02-20 0 0.194 0.192 0.194 0.191 0.195 410,000 79,030 0.1928 0.194 0.192 0.194 0.191 0.195 410,000 0.1928 -0.51%
2019-02-19 0 0.195 0.191 0.195 - - 0 0 - 0.195 0.191 0.195 - - 0 - 0.00%
2019-02-18 0 0.195 0.192 0.195 0.190 0.196 650,000 126,010 0.1939 0.195 0.192 0.195 0.190 0.196 650,000 0.1939 0.52%
2019-02-15 0 0.194 0.191 0.194 0.191 0.195 490,300 93,946 0.1916 0.194 0.191 0.194 0.191 0.195 490,300 0.1916 -1.02%
2019-02-14 0 0.196 0.194 0.196 0.190 0.197 800,103 153,790 0.1922 0.196 0.194 0.196 0.190 0.197 800,103 0.1922 -0.51%
2019-02-13 0 0.197 0.195 0.197 0.195 0.197 310,000 60,850 0.1963 0.197 0.195 0.197 0.195 0.197 310,000 0.1963 0.00%
2019-02-12 0 0.197 0.193 0.197 0.191 0.197 470,000 91,530 0.1947 0.197 0.193 0.197 0.191 0.197 470,000 0.1947 -0.51%
2019-02-11 0 0.198 0.190 0.198 0.191 0.198 30,000 5,860 0.1953 0.198 0.190 0.198 0.191 0.198 30,000 0.1953 0.00%
2019-02-08 0 0.198 0.191 0.198 0.189 0.198 1,640,000 324,630 0.1979 0.198 0.191 0.198 0.189 0.198 1,640,000 0.1979 -0.50%
2019-02-04 0 0.199 0.193 0.199 0.200 0.200 20,000 4,000 0.2000 0.199 0.193 0.199 0.200 0.200 20,000 0.2000 0.51%
2019-02-01 0 0.198 0.190 0.198 0.190 0.198 400,000 76,990 0.1925 0.198 0.190 0.198 0.190 0.198 400,000 0.1925 -0.50%
2019-01-31 0 0.199 0.190 0.199 0.189 0.199 660,000 128,400 0.1945 0.199 0.190 0.199 0.189 0.199 660,000 0.1945 0.51%
2019-01-30 0 0.198 0.190 0.198 0.190 0.198 140,000 26,760 0.1911 0.198 0.190 0.198 0.190 0.198 140,000 0.1911 -1.00%
2019-01-29 0 0.200 0.192 0.200 0.199 0.200 30,000 5,990 0.1997 0.200 0.192 0.200 0.199 0.200 30,000 0.1997 0.50%
2019-01-28 0 0.199 0.192 0.199 0.198 0.199 30,000 5,960 0.1987 0.199 0.192 0.199 0.198 0.199 30,000 0.1987 -0.50%
2019-01-25 0 0.200 0.197 0.200 0.194 0.201 50,000 9,900 0.1980 0.200 0.197 0.200 0.194 0.201 50,000 0.1980 0.00%
2019-01-24 0 0.200 0.193 0.200 0.186 0.200 1,360,000 264,030 0.1941 0.200 0.193 0.200 0.186 0.200 1,360,000 0.1941 6.95%
2019-01-23 0 0.187 0.186 0.192 0.186 0.195 3,170,000 596,690 0.1882 0.187 0.186 0.192 0.186 0.195 3,170,000 0.1882 -3.11%
2019-01-22 0 0.193 0.193 0.195 0.192 0.197 3,620,000 709,010 0.1959 0.193 0.193 0.195 0.192 0.197 3,620,000 0.1959 1.05%
2019-01-21 0 0.191 0.190 0.197 0.191 0.191 10,000 1,910 0.1910 0.191 0.190 0.197 0.191 0.191 10,000 0.1910 -3.05%
2019-01-18 0 0.197 0.190 0.197 0.188 0.198 780,500 149,332 0.1913 0.197 0.190 0.197 0.188 0.198 780,500 0.1913 0.00%
2019-01-17 0 0.197 0.188 0.197 0.189 0.201 5,000,000 968,940 0.1938 0.197 0.188 0.197 0.189 0.201 5,000,000 0.1938 0.00%
2019-01-16 0 0.197 0.197 0.200 0.197 0.205 1,061,600 211,918 0.1996 0.197 0.197 0.200 0.197 0.205 1,061,600 0.1996 -1.99%
2019-01-15 0 0.201 0.201 0.205 0.200 0.206 300,000 60,300 0.2010 0.201 0.201 0.205 0.200 0.206 300,000 0.2010 -0.50%
2019-01-14 0 0.202 0.202 0.206 0.201 0.207 140,000 28,560 0.2040 0.202 0.202 0.206 0.201 0.207 140,000 0.2040 -1.46%
2019-01-11 0 0.205 0.202 0.205 0.202 0.205 240,000 49,040 0.2043 0.205 0.202 0.205 0.202 0.205 240,000 0.2043 0.99%
2019-01-10 0 0.203 0.200 0.207 0.199 0.210 7,055,050 1,464,839 0.2076 0.203 0.200 0.207 0.199 0.210 7,055,050 0.2076 -2.87%
2019-01-09 0 0.209 0.201 0.209 0.201 0.210 1,510,000 308,590 0.2044 0.209 0.201 0.209 0.201 0.210 1,510,000 0.2044 1.95%
2019-01-08 0 0.205 0.200 0.205 0.200 0.205 340,000 68,920 0.2027 0.205 0.200 0.205 0.200 0.205 340,000 0.2027 0.99%
2019-01-07 0 0.203 0.199 0.203 0.197 0.211 632,000 126,700 0.2005 0.203 0.199 0.203 0.197 0.211 632,000 0.2005 1.50%
2019-01-04 0 0.200 0.203 0.208 0.200 0.201 50,000 10,030 0.2006 0.200 0.203 0.208 0.200 0.201 50,000 0.2006 -3.85%
2019-01-03 0 0.208 0.202 0.208 0.206 0.208 904,000 186,758 0.2066 0.208 0.202 0.208 0.206 0.208 904,000 0.2066 0.00%
2019-01-02 0 0.208 0.204 0.208 0.199 0.211 45,100,000 9,293,040 0.2061 0.208 0.204 0.208 0.199 0.211 45,100,000 0.2061 0.97%
2018-12-31 0 0.206 0.202 0.207 0.198 0.206 280,000 57,280 0.2046 0.206 0.202 0.207 0.198 0.206 280,000 0.2046 0.00%
2018-12-28 0 0.206 0.203 0.208 0.202 0.210 19,590,000 4,109,060 0.2098 0.206 0.203 0.208 0.202 0.210 19,590,000 0.2098 0.98%
2018-12-27 0 0.204 0.204 0.207 0.202 0.215 2,210,000 455,550 0.2061 0.204 0.204 0.207 0.202 0.215 2,210,000 0.2061 -4.23%
2018-12-24 0 0.213 0.212 0.213 0.210 0.215 19,870,000 4,248,600 0.2138 0.213 0.212 0.213 0.210 0.215 19,870,000 0.2138 -0.47%
2018-12-21 0 0.214 0.212 0.214 0.210 0.219 20,300,000 4,325,920 0.2131 0.214 0.212 0.214 0.210 0.219 20,300,000 0.2131 -0.93%
2018-12-20 0 0.216 0.213 0.216 0.210 0.219 9,690,000 2,080,530 0.2147 0.216 0.213 0.216 0.210 0.219 9,690,000 0.2147 -0.92%
2018-12-19 0 0.218 0.215 0.218 0.216 0.226 11,430,000 2,514,380 0.2200 0.218 0.215 0.218 0.216 0.226 11,430,000 0.2200 0.46%
2018-12-18 0 0.217 0.216 0.217 0.212 0.221 9,230,000 1,994,140 0.2160 0.217 0.216 0.217 0.212 0.221 9,230,000 0.2160 -0.46%
2018-12-17 0 0.218 0.213 0.218 0.210 0.219 29,670,500 6,386,464 0.2152 0.218 0.213 0.218 0.210 0.219 29,670,500 0.2152 0.93%
2018-12-14 0 0.216 0.213 0.218 0.212 0.220 9,390,000 2,034,040 0.2166 0.216 0.213 0.218 0.212 0.220 9,390,000 0.2166 -0.92%
2018-12-13 0 0.218 0.215 0.218 0.213 0.226 17,690,000 3,864,040 0.2184 0.218 0.215 0.218 0.213 0.226 17,690,000 0.2184 -0.46%
2018-12-12 0 0.219 0.216 0.219 0.215 0.229 13,770,000 3,047,720 0.2213 0.219 0.216 0.219 0.215 0.229 13,770,000 0.2213 -0.45%
2018-12-11 0 0.220 0.218 0.224 0.212 0.226 12,360,000 2,699,230 0.2184 0.220 0.218 0.224 0.212 0.226 12,360,000 0.2184 2.80%
2018-12-10 0 0.214 0.212 0.217 0.209 0.241 16,430,000 3,623,110 0.2205 0.214 0.212 0.217 0.209 0.241 16,430,000 0.2205 -6.96%
2018-12-07 0 0.230 0.226 0.230 0.223 0.240 6,230,200 1,460,504 0.2344 0.230 0.226 0.230 0.223 0.240 6,230,200 0.2344 3.14%
2018-12-06 0 0.223 0.219 0.223 0.210 0.227 5,951,000 1,323,140 0.2223 0.223 0.219 0.223 0.210 0.227 5,951,000 0.2223 -2.19%
2018-12-05 0 0.228 0.225 0.228 0.214 0.229 3,623,000 807,252 0.2228 0.228 0.225 0.228 0.214 0.229 3,623,000 0.2228 4.11%
2018-12-04 0 0.219 0.216 0.219 0.213 0.242 23,771,000 5,335,258 0.2244 0.219 0.216 0.219 0.213 0.242 23,771,000 0.2244 -10.25%
2018-12-03 0 0.244 0.244 0.245 0.232 0.246 12,100,000 2,918,190 0.2412 0.244 0.244 0.245 0.232 0.246 12,100,000 0.2412 -1.21%
2018-11-30 0 0.247 0.245 0.249 0.245 0.260 11,390,200 2,868,518 0.2518 0.247 0.245 0.249 0.245 0.260 11,390,200 0.2518 -3.14%
2018-11-29 0 0.255 0.250 0.255 0.246 0.275 41,300,000 10,708,090 0.2593 0.255 0.250 0.255 0.246 0.275 41,300,000 0.2593 -5.56%
2018-11-28 0 0.270 0.260 0.270 0.244 0.280 43,390,200 11,548,583 0.2662 0.270 0.260 0.270 0.244 0.280 43,390,200 0.2662 5.88%
2018-11-27 0 0.255 0.249 0.255 0.246 0.300 52,150,000 13,887,770 0.2663 0.255 0.249 0.255 0.246 0.300 52,150,000 0.2663 -5.56%
2018-11-26 0 0.270 0.260 0.270 0.255 0.280 30,990,000 8,261,100 0.2666 0.270 0.260 0.270 0.255 0.280 30,990,000 0.2666 -1.82%
2018-11-23 0 0.275 0.265 0.275 0.265 0.280 24,320,000 6,557,300 0.2696 0.275 0.265 0.275 0.265 0.280 24,320,000 0.2696 1.85%
2018-11-22 0 0.270 0.260 0.270 0.255 0.280 27,570,000 7,390,050 0.2680 0.270 0.260 0.270 0.255 0.280 27,570,000 0.2680 -3.57%
2018-11-21 0 0.280 0.270 0.280 0.265 0.285 23,280,000 6,327,800 0.2718 0.280 0.270 0.280 0.265 0.285 23,280,000 0.2718 0.00%
2018-11-20 0 0.280 0.275 0.280 0.265 0.285 26,020,000 7,135,900 0.2742 0.280 0.275 0.280 0.265 0.285 26,020,000 0.2742 -1.75%
2018-11-19 0 0.285 0.280 0.285 0.260 0.300 32,530,100 9,041,976 0.2780 0.285 0.280 0.285 0.260 0.300 32,530,100 0.2780 3.64%
2018-11-16 0 0.275 0.270 0.275 0.243 0.280 25,760,000 6,751,400 0.2621 0.275 0.270 0.275 0.243 0.280 25,760,000 0.2621 10.00%
2018-11-15 0 0.250 0.247 0.250 0.240 0.250 18,280,000 4,470,090 0.2445 0.250 0.247 0.250 0.240 0.250 18,280,000 0.2445 2.46%
2018-11-14 0 0.244 0.240 0.244 0.240 0.245 12,330,100 3,003,773 0.2436 0.244 0.240 0.244 0.240 0.245 12,330,100 0.2436 0.41%
2018-11-13 0 0.243 0.241 0.243 0.235 0.244 10,310,000 2,487,660 0.2413 0.243 0.241 0.243 0.235 0.244 10,310,000 0.2413 -1.22%
2018-11-12 0 0.246 0.241 0.246 0.241 0.247 8,330,000 2,046,570 0.2457 0.246 0.241 0.246 0.241 0.247 8,330,000 0.2457 2.07%
2018-11-09 0 0.241 0.241 0.244 0.228 0.255 7,330,000 1,794,020 0.2448 0.241 0.241 0.244 0.228 0.255 7,330,000 0.2448 3.43%
2018-11-08 0 0.233 0.229 0.234 0.230 0.234 12,310,000 2,838,280 0.2306 0.233 0.229 0.234 0.230 0.234 12,310,000 0.2306 2.19%
2018-11-07 0 0.228 0.228 0.230 0.227 0.232 1,910,000 438,030 0.2293 0.228 0.228 0.230 0.227 0.232 1,910,000 0.2293 -1.72%
2018-11-06 0 0.232 0.230 0.232 0.231 0.243 2,120,100 496,542 0.2342 0.232 0.230 0.232 0.231 0.243 2,120,100 0.2342 -2.52%
2018-11-05 0 0.238 0.237 0.239 0.237 0.245 560,000 134,460 0.2401 0.238 0.237 0.239 0.237 0.245 560,000 0.2401 -2.06%
2018-11-02 0 0.243 0.242 0.243 0.235 0.265 6,180,000 1,539,450 0.2491 0.243 0.242 0.243 0.235 0.265 6,180,000 0.2491 3.40%
2018-11-01 0 0.235 0.234 0.235 0.230 0.237 2,860,000 675,220 0.2361 0.235 0.234 0.235 0.230 0.237 2,860,000 0.2361 -1.26%
2018-10-31 0 0.238 0.232 0.238 0.230 0.240 2,330,200 546,925 0.2347 0.238 0.232 0.238 0.230 0.240 2,330,200 0.2347 3.48%
2018-10-30 0 0.230 0.227 0.230 0.230 0.235 1,570,200 362,990 0.2312 0.230 0.227 0.230 0.230 0.235 1,570,200 0.2312 0.44%
2018-10-29 0 0.229 0.225 0.229 0.217 0.237 1,480,000 338,960 0.2290 0.229 0.225 0.229 0.217 0.237 1,480,000 0.2290 -3.78%
2018-10-26 0 0.238 0.233 0.239 0.220 0.250 23,030,400 5,448,668 0.2366 0.238 0.233 0.239 0.220 0.250 23,030,400 0.2366 -4.42%
2018-10-25 0 0.249 0.248 0.255 0.239 0.255 3,370,600 843,100 0.2501 0.249 0.248 0.255 0.239 0.255 3,370,600 0.2501 0.40%
2018-10-24 0 0.248 0.242 0.248 0.238 0.255 2,080,000 512,350 0.2463 0.248 0.242 0.248 0.238 0.255 2,080,000 0.2463 2.48%
2018-10-23 0 0.242 0.238 0.242 0.234 0.249 6,240,000 1,505,030 0.2412 0.242 0.238 0.242 0.234 0.249 6,240,000 0.2412 -3.20%
2018-10-22 0 0.250 0.249 0.255 0.245 0.350 95,230,600 29,165,734 0.3063 0.250 0.249 0.255 0.245 0.350 95,230,600 0.3063 -19.35%
2018-10-19 0 0.310 0.305 0.310 0.300 0.335 15,130,000 4,788,750 0.3165 0.310 0.305 0.310 0.300 0.335 15,130,000 0.3165 -8.82%
2018-10-18 0 0.340 0.330 0.340 0.310 0.400 62,220,000 21,765,000 0.3498 0.340 0.330 0.340 0.310 0.400 62,220,000 0.3498 7.94%
2018-10-16 0 0.315 0.305 0.315 0.280 0.350 30,970,000 9,560,800 0.3087 0.315 0.305 0.315 0.280 0.350 30,970,000 0.3087 10.53%
2018-10-15 0 0.285 0.270 0.285 0.241 0.290 16,850,000 4,361,800 0.2589 0.285 0.270 0.285 0.241 0.290 16,850,000 0.2589 17.28%
2018-10-12 0 0.243 0.241 0.243 0.237 0.250 58,410,000 14,038,540 0.2403 0.243 0.241 0.243 0.237 0.250 58,410,000 0.2403 0.83%
2018-10-11 0 0.241 0.239 0.243 0.230 0.249 10,300,000 2,497,360 0.2425 0.241 0.239 0.243 0.230 0.249 10,300,000 0.2425 -9.06%
2018-10-10 0 0.265 0.247 0.265 0.235 0.270 27,200,000 6,545,690 0.2407 0.265 0.247 0.265 0.235 0.270 27,200,000 0.2407 7.29%
2018-10-09 0 0.247 0.243 0.247 0.240 0.250 5,221,000 1,296,409 0.2483 0.247 0.243 0.247 0.240 0.250 5,221,000 0.2483 -1.20%
2018-10-08 0 0.250 0.240 0.250 0.237 0.250 5,040,000 1,221,010 0.2423 0.250 0.240 0.250 0.237 0.250 5,040,000 0.2423 -1.96%
2018-10-05 0 0.255 0.236 0.255 0.192 0.255 13,144,600 2,843,972 0.2164 0.255 0.236 0.255 0.192 0.255 13,144,600 0.2164 5.37%
2018-10-04 0 0.242 0.236 0.245 0.235 0.248 1,580,000 389,540 0.2465 0.242 0.236 0.245 0.235 0.248 1,580,000 0.2465 -2.42%
2018-10-03 0 0.248 0.233 0.248 0.248 0.249 360,000 89,390 0.2483 0.248 0.233 0.248 0.248 0.249 360,000 0.2483 0.00%
2018-10-02 0 0.248 0.236 0.248 0.210 0.260 14,561,100 3,477,106 0.2388 0.248 0.236 0.248 0.210 0.260 14,561,100 0.2388 0.81%
2018-09-28 0 0.246 0.235 0.246 0.217 0.255 6,400,000 1,535,160 0.2399 0.246 0.235 0.246 0.217 0.255 6,400,000 0.2399 9.33%
2018-09-27 0 0.225 0.222 0.225 0.223 0.229 3,970,400 897,117 0.2260 0.225 0.222 0.225 0.223 0.229 3,970,400 0.2260 2.74%
2018-09-26 0 0.219 0.216 0.224 0.206 0.225 1,700,000 369,470 0.2173 0.219 0.216 0.224 0.206 0.225 1,700,000 0.2173 1.39%
2018-09-24 0 0.216 0.207 0.218 0.215 0.220 780,000 169,150 0.2169 0.216 0.207 0.218 0.215 0.220 780,000 0.2169 0.00%
2018-09-21 0 0.216 0.210 0.218 0.216 0.218 310,400 67,430 0.2172 0.216 0.210 0.218 0.216 0.218 310,400 0.2172 0.47%
2018-09-20 0 0.215 0.203 0.215 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2018-09-19 0 0.215 0.208 0.215 0.200 0.219 16,320,000 3,278,480 0.2009 0.215 0.208 0.215 0.200 0.219 16,320,000 0.2009 3.37%
2018-09-18 0 0.208 0.202 0.208 0.200 0.208 10,310,000 2,064,010 0.2002 0.208 0.202 0.208 0.200 0.208 10,310,000 0.2002 2.97%
2018-09-17 0 0.202 0.200 0.208 0.200 0.202 1,850,200 372,418 0.2013 0.202 0.200 0.208 0.200 0.202 1,850,200 0.2013 -1.94%
2018-09-14 0 0.206 0.206 0.213 0.205 0.215 471,800 97,630 0.2069 0.206 0.206 0.213 0.205 0.215 471,800 0.2069 -6.36%
2018-09-13 0 0.220 0.207 0.220 0.207 0.220 20,000 4,270 0.2135 0.220 0.207 0.220 0.207 0.220 20,000 0.2135 4.76%
2018-09-12 0 0.210 0.210 0.214 0.210 0.210 30,000 6,300 0.2100 0.210 0.210 0.214 0.210 0.210 30,000 0.2100 -2.33%
2018-09-11 0 0.215 0.206 0.220 0.205 0.215 370,000 76,880 0.2078 0.215 0.206 0.220 0.205 0.215 370,000 0.2078 -2.27%
2018-09-10 0 0.220 0.208 0.220 0.207 0.221 280,000 58,660 0.2095 0.220 0.208 0.220 0.207 0.221 280,000 0.2095 -2.22%
2018-09-07 0 0.225 0.205 0.225 0.202 0.230 270,000 59,610 0.2208 0.225 0.205 0.225 0.202 0.230 270,000 0.2208 8.70%
2018-09-06 0 0.207 0.216 0.226 0.207 0.212 430,000 90,310 0.2100 0.207 0.216 0.226 0.207 0.212 430,000 0.2100 -5.91%
2018-09-05 0 0.220 0.205 0.220 0.202 0.220 310,000 64,830 0.2091 0.220 0.205 0.220 0.202 0.220 310,000 0.2091 0.00%
2018-09-04 0 0.220 0.215 0.220 0.212 0.225 620,000 138,360 0.2232 0.220 0.215 0.220 0.212 0.225 620,000 0.2232 -2.22%
2018-09-03 0 0.225 0.210 0.225 0.202 0.232 410,000 90,560 0.2209 0.225 0.210 0.225 0.202 0.232 410,000 0.2209 0.00%
2018-08-31 0 0.225 0.225 0.230 0.221 0.233 1,122,300 253,221 0.2256 0.225 0.225 0.230 0.221 0.233 1,122,300 0.2256 -2.60%
2018-08-30 0 0.231 0.222 0.232 0.227 0.233 940,000 216,220 0.2300 0.231 0.222 0.232 0.227 0.233 940,000 0.2300 4.05%
2018-08-29 0 0.222 0.221 0.230 0.222 0.234 890,600 197,829 0.2221 0.222 0.221 0.230 0.222 0.234 890,600 0.2221 -5.13%
2018-08-28 0 0.234 0.228 0.230 0.228 0.240 1,980,000 467,780 0.2363 0.234 0.228 0.230 0.228 0.240 1,980,000 0.2363 -0.43%
2018-08-27 0 0.235 0.240 0.241 0.215 0.250 4,310,000 987,670 0.2292 0.235 0.240 0.241 0.215 0.250 4,310,000 0.2292 9.30%
2018-08-24 0 0.215 0.210 0.217 0.201 0.217 2,606,100 546,101 0.2095 0.215 0.210 0.217 0.201 0.217 2,606,100 0.2095 3.37%
2018-08-23 0 0.208 0.205 0.208 0.188 0.218 37,790,000 7,403,870 0.1959 0.208 0.205 0.208 0.188 0.218 37,790,000 0.1959 9.47%
2018-08-22 0 0.190 0.190 0.195 0.190 0.210 3,520,000 695,180 0.1975 0.190 0.190 0.195 0.190 0.210 3,520,000 0.1975 -6.86%
2018-08-21 0 0.204 0.197 0.205 0.200 0.210 2,371,000 484,983 0.2045 0.204 0.197 0.205 0.200 0.210 2,371,000 0.2045 2.00%
2018-08-20 0 0.200 0.200 0.205 0.188 0.275 37,550,000 7,826,380 0.2084 0.200 0.200 0.205 0.188 0.275 37,550,000 0.2084 -13.79%
2018-08-17 0 0.232 0.228 0.232 0.228 0.241 1,170,000 269,520 0.2304 0.232 0.228 0.232 0.228 0.241 1,170,000 0.2304 -2.11%
2018-08-16 0 0.237 0.235 0.238 0.234 0.241 1,940,000 458,770 0.2365 0.237 0.235 0.238 0.234 0.241 1,940,000 0.2365 -1.66%
2018-08-15 0 0.241 0.236 0.241 0.238 0.245 1,720,000 415,380 0.2415 0.241 0.236 0.241 0.238 0.245 1,720,000 0.2415 -3.21%
2018-08-14 0 0.249 0.245 0.249 0.245 0.260 8,690,100 2,212,424 0.2546 0.249 0.245 0.249 0.245 0.260 8,690,100 0.2546 -6.04%
2018-08-13 0 0.265 0.255 0.265 0.255 0.265 4,801,000 1,247,490 0.2598 0.265 0.255 0.265 0.255 0.265 4,801,000 0.2598 1.92%
2018-08-10 0 0.260 0.255 0.260 0.255 0.260 4,220,000 1,093,000 0.2590 0.260 0.255 0.260 0.255 0.260 4,220,000 0.2590 0.00%
2018-08-09 0 0.260 0.255 0.260 0.255 0.265 6,080,000 1,580,000 0.2599 0.260 0.255 0.260 0.255 0.265 6,080,000 0.2599 0.00%
2018-08-08 0 0.260 0.255 0.260 0.255 0.265 5,562,000 1,446,120 0.2600 0.260 0.255 0.260 0.255 0.265 5,562,000 0.2600 0.00%
2018-08-07 0 0.260 0.250 0.260 0.250 0.265 9,610,406 2,453,847 0.2553 0.260 0.250 0.260 0.250 0.265 9,610,406 0.2553 -3.70%
2018-08-06 0 0.270 0.265 0.270 0.270 0.270 7,201,200 1,944,306 0.2700 0.270 0.265 0.270 0.270 0.270 7,201,200 0.2700 0.00%
2018-08-03 0 0.270 0.260 0.270 0.260 0.275 6,560,000 1,773,350 0.2703 0.270 0.260 0.270 0.260 0.275 6,560,000 0.2703 -1.82%
2018-08-02 0 0.275 0.270 0.275 0.265 0.285 7,080,000 1,946,950 0.2750 0.275 0.270 0.275 0.265 0.285 7,080,000 0.2750 0.00%
2018-08-01 0 0.275 0.270 0.280 0.265 0.285 20,710,000 5,661,350 0.2734 0.275 0.270 0.280 0.265 0.285 20,710,000 0.2734 0.00%
2018-07-31 0 0.275 0.260 0.275 0.260 0.275 6,900,200 1,831,349 0.2654 0.275 0.260 0.275 0.260 0.275 6,900,200 0.2654 1.85%
2018-07-30 0 0.270 0.265 0.270 0.265 0.275 14,120,000 3,782,050 0.2679 0.270 0.265 0.270 0.265 0.275 14,120,000 0.2679 -1.82%
2018-07-27 0 0.275 0.270 0.275 0.275 0.285 5,000,000 1,398,800 0.2798 0.275 0.270 0.275 0.275 0.285 5,000,000 0.2798 -5.17%
2018-07-26 0 0.290 0.285 0.290 0.285 0.295 11,000,000 3,206,900 0.2915 0.290 0.285 0.290 0.285 0.295 11,000,000 0.2915 -3.33%
2018-07-25 0 0.300 0.290 0.300 0.290 0.305 13,590,400 4,011,208 0.2952 0.300 0.290 0.300 0.290 0.305 13,590,400 0.2952 0.00%
2018-07-24 0 0.300 0.290 0.300 0.285 0.300 16,040,000 4,652,850 0.2901 0.300 0.290 0.300 0.285 0.300 16,040,000 0.2901 0.00%
2018-07-23 0 0.300 0.290 0.300 0.290 0.300 5,530,000 1,625,200 0.2939 0.300 0.290 0.300 0.290 0.300 5,530,000 0.2939 0.00%
2018-07-20 0 0.300 0.285 0.300 0.265 0.300 30,480,000 8,342,750 0.2737 0.300 0.285 0.300 0.265 0.300 30,480,000 0.2737 13.21%
2018-07-19 0 0.265 0.265 0.275 0.265 0.285 23,390,000 6,352,450 0.2716 0.265 0.265 0.275 0.265 0.285 23,390,000 0.2716 -3.64%
2018-07-18 0 0.275 0.270 0.275 0.255 0.275 18,990,000 5,077,100 0.2674 0.275 0.270 0.275 0.255 0.275 18,990,000 0.2674 10.00%
2018-07-17 0 0.250 0.250 0.255 0.250 0.255 700,000 176,000 0.2514 0.250 0.250 0.255 0.250 0.255 700,000 0.2514 -1.96%
2018-07-16 0 0.255 0.250 0.260 0.250 0.260 9,400,000 2,358,800 0.2509 0.255 0.250 0.260 0.250 0.260 9,400,000 0.2509 -5.56%
2018-07-13 0 0.270 0.265 0.270 0.260 0.280 1,701,400 464,043 0.2727 0.270 0.265 0.270 0.260 0.280 1,701,400 0.2727 -1.82%
2018-07-12 0 0.275 0.270 0.275 0.270 0.275 440,000 120,500 0.2739 0.275 0.270 0.275 0.270 0.275 440,000 0.2739 0.00%
2018-07-11 0 0.275 0.260 0.275 0.249 0.275 8,750,000 2,351,900 0.2688 0.275 0.260 0.275 0.249 0.275 8,750,000 0.2688 11.34%
2018-07-10 0 0.247 0.240 0.247 0.243 0.248 500,000 121,870 0.2437 0.247 0.240 0.247 0.243 0.248 500,000 0.2437 1.23%
2018-07-09 0 0.244 0.238 0.244 0.240 0.244 380,000 91,500 0.2408 0.244 0.238 0.244 0.240 0.244 380,000 0.2408 1.67%
2018-07-06 0 0.240 0.240 0.243 0.240 0.246 2,300,000 558,010 0.2426 0.240 0.240 0.243 0.240 0.246 2,300,000 0.2426 -2.83%
2018-07-05 0 0.247 0.247 0.249 0.247 0.250 3,681,218 918,862 0.2496 0.247 0.247 0.249 0.247 0.250 3,681,218 0.2496 -1.20%
2018-07-04 0 0.250 0.250 0.255 0.250 0.255 10,210,000 2,578,050 0.2525 0.250 0.250 0.255 0.250 0.255 10,210,000 0.2525 0.00%
2018-07-03 0 0.250 0.250 0.255 0.246 0.260 4,930,000 1,253,010 0.2542 0.250 0.250 0.255 0.246 0.260 4,930,000 0.2542 0.00%
2018-06-29 0 0.250 0.250 0.255 0.250 0.260 12,060,000 3,082,400 0.2556 0.250 0.250 0.255 0.250 0.260 12,060,000 0.2556 0.00%
2018-06-28 0 0.250 0.248 0.255 0.248 0.260 2,641,200 665,234 0.2519 0.250 0.248 0.255 0.248 0.260 2,641,200 0.2519 -1.96%
2018-06-27 0 0.255 0.249 0.255 0.249 0.260 13,730,000 3,459,290 0.2520 0.255 0.249 0.255 0.249 0.260 13,730,000 0.2520 0.00%
2018-06-26 0 0.255 0.250 0.255 0.249 0.260 17,280,000 4,334,910 0.2509 0.255 0.250 0.255 0.249 0.260 17,280,000 0.2509 0.00%
2018-06-25 0 0.255 0.250 0.255 0.242 0.255 2,631,700 655,808 0.2492 0.255 0.250 0.255 0.242 0.255 2,631,700 0.2492 0.00%
2018-06-22 0 0.255 0.250 0.255 0.250 0.255 12,190,000 3,082,700 0.2529 0.255 0.250 0.255 0.250 0.255 12,190,000 0.2529 -1.92%
2018-06-21 0 0.260 0.255 0.260 0.250 0.260 4,523,100 1,152,715 0.2549 0.260 0.255 0.260 0.250 0.260 4,523,100 0.2549 0.00%
2018-06-20 0 0.260 0.255 0.260 0.255 0.260 970,000 251,650 0.2594 0.260 0.255 0.260 0.255 0.260 970,000 0.2594 1.96%
2018-06-19 0 0.255 0.255 0.260 0.255 0.270 2,550,000 656,850 0.2576 0.255 0.255 0.260 0.255 0.270 2,550,000 0.2576 -3.77%
2018-06-15 0 0.265 0.260 0.270 0.260 0.270 820,000 217,300 0.2650 0.265 0.260 0.270 0.260 0.270 820,000 0.2650 0.00%
2018-06-14 0 0.265 0.260 0.265 0.255 0.265 1,470,500 382,574 0.2602 0.265 0.260 0.265 0.255 0.265 1,470,500 0.2602 1.92%
2018-06-13 0 0.260 0.255 0.260 0.249 0.260 8,250,000 2,071,150 0.2510 0.260 0.255 0.260 0.249 0.260 8,250,000 0.2510 1.96%
2018-06-12 0 0.255 0.250 0.255 0.250 0.255 4,240,900 1,067,511 0.2517 0.255 0.250 0.255 0.250 0.255 4,240,900 0.2517 0.00%
2018-06-11 0 0.255 0.250 0.255 0.250 0.260 10,570,200 2,693,049 0.2548 0.255 0.250 0.255 0.250 0.260 10,570,200 0.2548 -1.92%
2018-06-08 0 0.260 0.255 0.260 0.250 0.260 2,922,600 751,980 0.2573 0.260 0.255 0.260 0.250 0.260 2,922,600 0.2573 4.00%
2018-06-07 0 0.250 0.250 0.260 0.250 0.260 2,920,000 747,800 0.2561 0.250 0.250 0.260 0.250 0.260 2,920,000 0.2561 -3.85%
2018-06-06 0 0.260 0.255 0.260 0.255 0.275 18,690,000 4,812,200 0.2575 0.260 0.255 0.260 0.255 0.275 18,690,000 0.2575 -5.45%
2018-06-05 0 0.275 0.265 0.275 0.260 0.275 5,220,000 1,384,250 0.2652 0.275 0.265 0.275 0.260 0.275 5,220,000 0.2652 0.00%
2018-06-04 0 0.275 0.270 0.275 0.270 0.280 6,770,000 1,853,950 0.2738 0.275 0.270 0.275 0.270 0.280 6,770,000 0.2738 0.00%
2018-06-01 0 0.275 0.265 0.275 0.255 0.275 11,710,000 3,069,700 0.2621 0.275 0.265 0.275 0.255 0.275 11,710,000 0.2621 5.77%
2018-05-31 0 0.260 0.260 0.265 0.250 0.270 14,292,000 3,714,830 0.2599 0.260 0.260 0.265 0.250 0.270 14,292,000 0.2599 4.00%
2018-05-30 0 0.250 0.248 0.255 0.247 0.250 5,170,000 1,287,310 0.2490 0.250 0.248 0.255 0.247 0.250 5,170,000 0.2490 -3.85%
2018-05-29 0 0.260 0.255 0.260 0.244 0.260 10,710,300 2,671,312 0.2494 0.260 0.255 0.260 0.244 0.260 10,710,300 0.2494 5.26%
2018-05-28 0 0.247 0.245 0.246 0.246 0.270 7,470,500 1,893,972 0.2535 0.247 0.245 0.246 0.246 0.270 7,470,500 0.2535 -8.52%
2018-05-25 0 0.270 0.265 0.270 0.260 0.275 8,870,000 2,376,350 0.2679 0.270 0.265 0.270 0.260 0.275 8,870,000 0.2679 -3.57%
2018-05-24 0 0.280 0.270 0.280 0.270 0.290 12,210,300 3,343,532 0.2738 0.280 0.270 0.280 0.270 0.290 12,210,300 0.2738 -1.75%
2018-05-23 0 0.285 0.275 0.285 0.280 0.290 2,550,700 723,435 0.2836 0.285 0.275 0.285 0.280 0.290 2,550,700 0.2836 -1.72%
2018-05-21 0 0.290 0.290 0.295 0.275 0.295 4,792,200 1,362,100 0.2842 0.290 0.290 0.295 0.275 0.295 4,792,200 0.2842 5.45%
2018-05-18 0 0.275 0.275 0.280 0.275 0.310 25,050,000 7,288,950 0.2910 0.275 0.275 0.280 0.275 0.310 25,050,000 0.2910 -8.33%
2018-05-17 0 0.300 0.295 0.300 0.270 0.300 98,980,300 27,174,839 0.2745 0.300 0.295 0.300 0.270 0.300 98,980,300 0.2745 5.26%
2018-05-16 0 0.285 0.285 0.290 0.270 0.290 26,098,200 7,254,500 0.2780 0.285 0.285 0.290 0.270 0.290 26,098,200 0.2780 3.64%
2018-05-15 0 0.275 0.270 0.275 0.248 0.275 26,860,000 7,162,810 0.2667 0.275 0.270 0.275 0.248 0.275 26,860,000 0.2667 10.00%
2018-05-14 0 0.250 0.250 0.255 0.248 0.260 8,610,000 2,164,440 0.2514 0.250 0.250 0.255 0.248 0.260 8,610,000 0.2514 -1.96%
2018-05-11 0 0.255 0.255 0.260 0.255 0.270 7,040,000 1,826,650 0.2595 0.255 0.255 0.260 0.255 0.270 7,040,000 0.2595 -1.92%
2018-05-10 0 0.260 0.260 0.265 0.260 0.270 3,250,800 863,899 0.2657 0.260 0.260 0.265 0.260 0.270 3,250,800 0.2657 0.00%
2018-05-09 0 0.260 0.260 0.265 0.260 0.275 4,980,000 1,334,700 0.2680 0.260 0.260 0.265 0.260 0.275 4,980,000 0.2680 -1.89%
2018-05-08 0 0.265 0.265 0.270 0.265 0.280 5,641,200 1,546,851 0.2742 0.265 0.265 0.270 0.265 0.280 5,641,200 0.2742 -1.85%
2018-05-07 0 0.270 0.265 0.270 0.265 0.290 10,630,600 2,924,250 0.2751 0.270 0.265 0.270 0.265 0.290 10,630,600 0.2751 3.85%
2018-05-04 0 0.260 0.260 0.265 0.260 0.265 4,520,000 1,195,950 0.2646 0.260 0.260 0.265 0.260 0.265 4,520,000 0.2646 -1.89%
2018-05-03 0 0.265 0.260 0.265 0.260 0.300 17,740,200 4,731,799 0.2667 0.265 0.260 0.265 0.260 0.300 17,740,200 0.2667 0.00%
2018-05-02 0 0.265 0.265 0.270 0.260 0.315 17,070,000 4,650,250 0.2724 0.265 0.265 0.270 0.260 0.315 17,070,000 0.2724 0.00%
2018-04-30 0 0.265 0.260 0.265 0.260 0.270 4,030,000 1,067,750 0.2650 0.265 0.260 0.265 0.260 0.270 4,030,000 0.2650 0.00%
2018-04-27 0 0.265 0.260 0.265 0.260 0.270 2,360,000 621,950 0.2635 0.265 0.260 0.265 0.260 0.270 2,360,000 0.2635 -1.85%
2018-04-26 0 0.270 0.260 0.270 0.255 0.280 16,182,100 4,341,696 0.2683 0.270 0.260 0.270 0.255 0.280 16,182,100 0.2683 -5.26%
2018-04-25 0 0.285 0.265 0.275 0.265 0.285 13,320,100 3,654,924 0.2744 0.285 0.265 0.275 0.265 0.285 13,320,100 0.2744 5.56%
2018-04-24 0 0.270 0.265 0.270 0.265 0.300 11,520,000 3,169,900 0.2752 0.270 0.265 0.270 0.265 0.300 11,520,000 0.2752 -5.26%
2018-04-23 0 0.285 0.265 0.275 0.270 0.285 12,391,000 3,399,150 0.2743 0.285 0.265 0.275 0.270 0.285 12,391,000 0.2743 5.56%
2018-04-20 0 0.270 0.270 0.275 0.270 0.280 9,280,000 2,512,350 0.2707 0.270 0.270 0.275 0.270 0.280 9,280,000 0.2707 -5.26%
2018-04-19 0 0.285 0.275 0.290 0.275 0.320 12,195,944 3,538,100 0.2901 0.285 0.275 0.290 0.275 0.320 12,195,944 0.2901 3.64%
2018-04-18 0 0.275 0.270 0.280 0.270 0.290 5,740,000 1,608,500 0.2802 0.275 0.270 0.280 0.270 0.290 5,740,000 0.2802 -5.17%
2018-04-17 0 0.290 0.275 0.295 0.280 0.290 14,730,000 4,128,200 0.2803 0.290 0.275 0.295 0.280 0.290 14,730,000 0.2803 1.75%
2018-04-16 0 0.285 0.280 0.290 0.275 0.305 12,900,000 3,712,750 0.2878 0.285 0.280 0.290 0.275 0.305 12,900,000 0.2878 -9.52%
2018-04-13 0 0.315 0.300 0.305 0.290 0.325 8,325,000 2,591,650 0.3113 0.315 0.300 0.305 0.290 0.325 8,325,000 0.3113 1.61%
2018-04-12 0 0.310 0.305 0.315 0.305 0.315 3,000,100 929,928 0.3100 0.310 0.305 0.315 0.305 0.315 3,000,100 0.3100 -6.06%
2018-04-11 0 0.330 0.295 0.315 0.300 0.350 9,294,400 3,000,636 0.3228 0.330 0.295 0.315 0.300 0.350 9,294,400 0.3228 -1.49%
2018-04-10 0 0.335 0.325 0.335 0.280 0.350 12,190,000 3,872,550 0.3177 0.335 0.325 0.335 0.280 0.350 12,190,000 0.3177 17.54%
2018-04-09 0 0.285 0.275 0.290 0.280 0.320 24,540,000 7,282,700 0.2968 0.285 0.275 0.290 0.280 0.320 24,540,000 0.2968 -12.31%
2018-04-06 0 0.325 0.315 0.325 0.305 0.340 5,230,000 1,660,250 0.3174 0.325 0.315 0.325 0.305 0.340 5,230,000 0.3174 -2.99%
2018-04-04 0 0.335 0.320 0.340 0.315 0.340 2,920,100 950,680 0.3256 0.335 0.320 0.340 0.315 0.340 2,920,100 0.3256 3.08%
2018-04-03 0 0.325 0.320 0.325 0.305 0.355 4,957,200 1,619,610 0.3267 0.325 0.320 0.325 0.305 0.355 4,957,200 0.3267 1.56%
2018-03-29 0 0.320 0.315 0.320 0.320 0.345 7,840,200 2,546,810 0.3248 0.320 0.315 0.320 0.320 0.345 7,840,200 0.3248 -1.54%
2018-03-28 0 0.325 0.320 0.325 0.320 0.375 13,860,000 4,581,600 0.3306 0.325 0.320 0.325 0.320 0.375 13,860,000 0.3306 -5.80%
2018-03-27 0 0.345 0.345 0.350 0.345 0.355 3,731,000 1,295,820 0.3473 0.345 0.345 0.350 0.345 0.355 3,731,000 0.3473 0.00%
2018-03-26 0 0.345 0.330 0.345 0.330 0.355 12,080,000 4,133,100 0.3421 0.345 0.330 0.345 0.330 0.355 12,080,000 0.3421 1.47%
2018-03-23 0 0.340 0.335 0.340 0.330 0.360 4,730,000 1,609,700 0.3403 0.340 0.335 0.340 0.330 0.360 4,730,000 0.3403 -1.45%
2018-03-22 0 0.345 0.340 0.350 0.345 0.355 1,360,000 477,200 0.3509 0.345 0.340 0.350 0.345 0.355 1,360,000 0.3509 -4.17%
2018-03-21 0 0.360 0.355 0.360 0.350 0.370 1,301,959 465,666 0.3577 0.360 0.355 0.360 0.350 0.370 1,301,959 0.3577 -2.70%
2018-03-20 0 0.370 0.360 0.370 0.355 0.370 2,510,400 903,084 0.3597 0.370 0.360 0.370 0.355 0.370 2,510,400 0.3597 1.37%
2018-03-19 0 0.365 0.360 0.370 0.335 0.365 1,493,000 531,055 0.3557 0.365 0.360 0.370 0.335 0.365 1,493,000 0.3557 2.82%
2018-03-16 0 0.355 0.355 0.360 0.330 0.390 16,032,489 5,661,296 0.3531 0.355 0.355 0.360 0.330 0.390 16,032,489 0.3531 -11.25%
2018-03-15 0 0.400 0.395 0.400 0.380 0.430 5,050,000 2,051,800 0.4063 0.400 0.395 0.400 0.380 0.430 5,050,000 0.4063 -6.98%
2018-03-14 0 0.430 0.425 0.430 0.420 0.445 3,480,800 1,494,370 0.4293 0.430 0.425 0.430 0.420 0.445 3,480,800 0.4293 -3.37%
2018-03-13 0 0.445 0.445 0.450 0.440 0.455 1,010,000 452,250 0.4478 0.445 0.445 0.450 0.440 0.455 1,010,000 0.4478 0.00%
2018-03-12 0 0.445 0.435 0.445 0.435 0.455 1,040,000 460,750 0.4430 0.445 0.435 0.445 0.435 0.455 1,040,000 0.4430 -2.20%
2018-03-09 0 0.455 0.440 0.455 0.440 0.460 1,623,000 720,695 0.4441 0.455 0.440 0.455 0.440 0.460 1,623,000 0.4441 -2.15%
2018-03-08 0 0.465 0.445 0.465 0.415 0.465 8,031,500 3,586,210 0.4465 0.465 0.445 0.465 0.415 0.465 8,031,500 0.4465 -1.06%
2018-03-07 0 0.470 0.465 0.470 0.450 0.500 1,670,000 797,700 0.4777 0.470 0.465 0.470 0.450 0.500 1,670,000 0.4777 -2.08%
2018-03-06 0 0.480 0.475 0.485 0.480 0.495 900,000 436,750 0.4853 0.480 0.475 0.485 0.480 0.495 900,000 0.4853 -3.03%
2018-03-05 0 0.495 0.480 0.495 0.475 0.510 2,160,400 1,053,087 0.4875 0.495 0.480 0.495 0.475 0.510 2,160,400 0.4875 -2.94%
2018-03-02 0 0.510 0.500 0.510 0.490 0.530 8,880,000 4,443,500 0.5004 0.510 0.500 0.510 0.490 0.530 8,880,000 0.5004 -3.77%
2018-03-01 0 0.530 0.530 0.550 0.530 0.560 3,290,000 1,820,600 0.5534 0.530 0.530 0.550 0.530 0.560 3,290,000 0.5534 -3.64%
2018-02-28 0 0.550 0.540 0.550 0.530 0.550 790,300 424,850 0.5376 0.550 0.540 0.550 0.530 0.550 790,300 0.5376 -1.79%
2018-02-27 0 0.560 0.550 0.560 0.550 0.580 12,049,300 6,819,036 0.5659 0.560 0.550 0.560 0.550 0.580 12,049,300 0.5659 0.00%
2018-02-26 0 0.560 0.560 0.570 0.560 0.570 1,610,000 907,200 0.5635 0.560 0.560 0.570 0.560 0.570 1,610,000 0.5635 -1.75%
2018-02-23 0 0.570 0.560 0.570 0.550 0.580 1,220,000 682,300 0.5593 0.570 0.560 0.570 0.550 0.580 1,220,000 0.5593 1.79%
2018-02-22 0 0.560 0.560 0.570 0.550 0.570 1,150,000 638,600 0.5553 0.560 0.560 0.570 0.550 0.570 1,150,000 0.5553 -1.75%
2018-02-21 0 0.570 0.560 0.570 0.550 0.590 1,950,000 1,093,100 0.5606 0.570 0.560 0.570 0.550 0.590 1,950,000 0.5606 1.79%
2018-02-20 0 0.560 0.550 0.570 0.510 0.590 2,610,000 1,390,400 0.5327 0.560 0.550 0.570 0.510 0.590 2,610,000 0.5327 1.82%
2018-02-15 0 0.550 0.530 0.550 0.550 0.560 150,000 82,600 0.5507 0.550 0.530 0.550 0.550 0.560 150,000 0.5507 1.85%
2018-02-14 0 0.540 0.530 0.540 0.540 0.560 900,000 489,000 0.5433 0.540 0.530 0.540 0.540 0.560 900,000 0.5433 -3.57%
2018-02-13 0 0.560 0.550 0.560 0.530 0.570 38,000,000 20,867,300 0.5491 0.560 0.550 0.560 0.530 0.570 38,000,000 0.5491 5.66%
2018-02-12 0 0.530 0.520 0.530 0.510 0.540 1,360,000 710,800 0.5226 0.530 0.520 0.530 0.510 0.540 1,360,000 0.5226 1.92%
2018-02-09 0 0.520 0.510 0.520 0.510 0.550 6,690,000 3,510,900 0.5248 0.520 0.510 0.520 0.510 0.550 6,690,000 0.5248 -10.34%
2018-02-08 0 0.580 0.570 0.580 0.550 0.620 2,100,200 1,247,806 0.5941 0.580 0.570 0.580 0.550 0.620 2,100,200 0.5941 1.75%
2018-02-07 0 0.570 0.550 0.570 0.530 0.660 4,802,500 2,798,355 0.5827 0.570 0.550 0.570 0.530 0.660 4,802,500 0.5827 0.00%
2018-02-06 0 0.570 0.550 0.570 0.540 0.600 6,050,600 3,398,912 0.5617 0.570 0.550 0.570 0.540 0.600 6,050,600 0.5617 -5.00%
2018-02-05 0 0.600 0.590 0.600 0.570 0.610 2,980,000 1,733,900 0.5818 0.600 0.590 0.600 0.570 0.610 2,980,000 0.5818 -1.64%
2018-02-02 0 0.610 0.600 0.610 0.600 0.630 1,860,500 1,133,280 0.6091 0.610 0.600 0.610 0.600 0.630 1,860,500 0.6091 -1.61%
2018-02-01 0 0.620 0.600 0.620 0.600 0.640 1,360,100 836,357 0.6149 0.620 0.600 0.620 0.600 0.640 1,360,100 0.6149 -1.59%
2018-01-31 0 0.630 0.610 0.630 0.570 0.640 9,821,435 5,996,730 0.6106 0.630 0.610 0.630 0.570 0.640 9,821,435 0.6106 0.00%
2018-01-30 0 0.630 0.610 0.630 0.600 0.650 4,092,000 2,537,280 0.6201 0.630 0.610 0.630 0.600 0.650 4,092,000 0.6201 0.00%
2018-01-29 0 0.630 0.620 0.630 0.610 0.640 5,001,500 3,099,955 0.6198 0.630 0.620 0.630 0.610 0.640 5,001,500 0.6198 -1.56%
2018-01-26 0 0.640 0.630 0.640 0.600 0.650 5,960,000 3,768,500 0.6323 0.640 0.630 0.640 0.600 0.650 5,960,000 0.6323 3.23%
2018-01-25 0 0.620 0.600 0.620 0.600 0.640 4,000,000 2,479,800 0.6200 0.620 0.600 0.620 0.600 0.640 4,000,000 0.6200 -4.62%
2018-01-24 0 0.650 0.640 0.650 0.560 0.650 15,070,000 9,309,800 0.6178 0.650 0.640 0.650 0.560 0.650 15,070,000 0.6178 1.56%
2018-01-23 0 0.640 0.630 0.640 0.620 0.660 8,950,600 5,657,460 0.6321 0.640 0.630 0.640 0.620 0.660 8,950,600 0.6321 -1.54%
2018-01-22 0 0.650 0.640 0.650 0.590 0.660 31,610,000 19,923,500 0.6303 0.650 0.640 0.650 0.590 0.660 31,610,000 0.6303 10.17%
2018-01-19 0 0.590 0.580 0.590 0.570 0.590 17,570,400 10,176,920 0.5792 0.590 0.580 0.590 0.570 0.590 17,570,400 0.5792 5.36%
2018-01-18 0 0.560 0.550 0.560 0.540 0.580 7,120,000 3,972,100 0.5579 0.560 0.550 0.560 0.540 0.580 7,120,000 0.5579 -1.75%
2018-01-17 0 0.570 0.560 0.570 0.490 0.570 28,320,000 15,510,850 0.5477 0.570 0.560 0.570 0.490 0.570 28,320,000 0.5477 14.00%
2018-01-16 0 0.500 0.495 0.510 0.495 0.500 5,372,100 2,681,307 0.4991 0.500 0.495 0.510 0.495 0.500 5,372,100 0.4991 0.00%
2018-01-15 0 0.500 0.500 0.510 0.485 0.520 12,251,600 6,120,616 0.4996 0.500 0.500 0.510 0.485 0.520 12,251,600 0.4996 -3.85%
2018-01-12 0 0.520 0.510 0.520 0.490 0.520 6,765,200 3,380,317 0.4997 0.520 0.510 0.520 0.490 0.520 6,765,200 0.4997 4.00%
2018-01-11 0 0.500 0.495 0.500 0.480 0.510 7,590,000 3,738,250 0.4925 0.500 0.495 0.500 0.480 0.510 7,590,000 0.4925 1.01%
2018-01-10 0 0.495 0.490 0.500 0.470 0.510 7,670,000 3,772,000 0.4918 0.495 0.490 0.500 0.470 0.510 7,670,000 0.4918 0.00%
2018-01-09 0 0.495 0.490 0.495 0.450 0.510 28,611,300 14,080,367 0.4921 0.495 0.490 0.495 0.450 0.510 28,611,300 0.4921 12.50%
2018-01-08 0 0.440 0.435 0.440 0.385 0.440 18,504,049 7,848,369 0.4241 0.440 0.435 0.440 0.385 0.440 18,504,049 0.4241 10.00%
2018-01-05 0 0.400 0.390 0.400 0.365 0.405 8,264,000 3,210,850 0.3885 0.400 0.390 0.400 0.365 0.405 8,264,000 0.3885 2.56%
2018-01-04 0 0.390 0.385 0.390 0.350 0.440 22,900,000 9,069,450 0.3960 0.390 0.385 0.390 0.350 0.440 22,900,000 0.3960 18.18%
2018-01-03 0 0.330 0.330 0.335 0.310 0.350 11,251,749 3,758,148 0.3340 0.330 0.330 0.335 0.310 0.350 11,251,749 0.3340 4.76%
2018-01-02 0 0.315 0.305 0.315 0.290 0.315 4,600,000 1,385,250 0.3011 0.315 0.305 0.315 0.290 0.315 4,600,000 0.3011 6.78%
2017-12-29 0 0.295 0.295 0.300 0.295 0.300 1,495,000 445,150 0.2978 0.295 0.295 0.300 0.295 0.300 1,495,000 0.2978 -1.67%
2017-12-28 0 0.300 0.290 0.300 0.290 0.300 2,040,000 604,650 0.2964 0.300 0.290 0.300 0.290 0.300 2,040,000 0.2964 1.69%
2017-12-27 0 0.295 0.290 0.295 0.285 0.305 6,180,000 1,829,700 0.2961 0.295 0.290 0.295 0.285 0.305 6,180,000 0.2961 1.72%
2017-12-22 0 0.290 0.285 0.290 0.255 0.290 6,640,000 1,848,895 0.2784 0.290 0.285 0.290 0.255 0.290 6,640,000 0.2784 9.43%
2017-12-21 0 0.265 0.255 0.270 0.245 0.270 3,400,500 886,990 0.2608 0.265 0.255 0.270 0.245 0.270 3,400,500 0.2608 3.92%
2017-12-20 0 0.255 0.250 0.260 0.244 0.255 5,480,000 1,368,970 0.2498 0.255 0.250 0.260 0.244 0.255 5,480,000 0.2498 3.66%
2017-12-19 0 0.246 0.246 0.247 0.240 0.248 150,600 36,538 0.2426 0.246 0.246 0.247 0.240 0.248 150,600 0.2426 0.82%
2017-12-18 0 0.244 0.235 0.244 0.223 0.248 1,770,000 431,800 0.2440 0.244 0.235 0.244 0.223 0.248 1,770,000 0.2440 5.17%
2017-12-15 0 0.232 0.226 0.233 0.221 0.236 3,090,000 709,420 0.2296 0.232 0.226 0.233 0.221 0.236 3,090,000 0.2296 5.94%
2017-12-14 0 0.219 0.210 0.219 0.218 0.220 510,100 111,110 0.2178 0.219 0.210 0.219 0.218 0.220 510,100 0.2178 3.79%
2017-12-13 0 0.211 0.202 0.211 0.210 0.215 1,000,000 212,020 0.2120 0.211 0.202 0.211 0.210 0.215 1,000,000 0.2120 -0.47%
2017-12-12 0 0.212 0.206 0.212 0.200 0.212 150,000 30,660 0.2044 0.212 0.206 0.212 0.200 0.212 150,000 0.2044 2.42%
2017-12-11 0 0.207 0.208 0.209 0.200 0.213 1,005,100 210,264 0.2092 0.207 0.208 0.209 0.200 0.213 1,005,100 0.2092 -1.90%
2017-12-08 0 0.211 0.208 0.213 0.201 0.222 2,230,000 459,710 0.2061 0.211 0.208 0.213 0.201 0.222 2,230,000 0.2061 1.44%
2017-12-07 0 0.208 0.207 0.213 0.205 0.223 6,340,300 1,344,761 0.2121 0.208 0.207 0.213 0.205 0.223 6,340,300 0.2121 -7.14%
2017-12-06 0 0.224 0.224 0.227 0.223 0.225 1,700,000 380,190 0.2236 0.224 0.224 0.227 0.223 0.225 1,700,000 0.2236 -0.88%
2017-12-05 0 0.226 0.225 0.228 0.225 0.232 1,060,100 243,912 0.2301 0.226 0.225 0.228 0.225 0.232 1,060,100 0.2301 -3.00%
2017-12-04 0 0.233 0.231 0.235 0.229 0.233 380,000 87,980 0.2315 0.233 0.231 0.235 0.229 0.233 380,000 0.2315 -0.85%
2017-12-01 0 0.235 0.232 0.235 0.228 0.235 790,000 183,080 0.2317 0.235 0.232 0.235 0.228 0.235 790,000 0.2317 -4.47%
2017-11-30 0 0.246 0.236 0.246 0.234 0.248 2,009,300 475,051 0.2364 0.246 0.236 0.246 0.234 0.248 2,009,300 0.2364 1.23%
2017-11-29 0 0.243 0.237 0.243 0.236 0.243 50,000 11,930 0.2386 0.243 0.237 0.243 0.236 0.243 50,000 0.2386 -0.82%
2017-11-28 0 0.245 0.237 0.245 0.236 0.245 211,300 50,043 0.2368 0.245 0.237 0.245 0.236 0.245 211,300 0.2368 -0.41%
2017-11-27 0 0.246 0.238 0.246 0.236 0.248 390,100 93,234 0.2390 0.246 0.238 0.246 0.236 0.248 390,100 0.2390 0.00%
2017-11-24 0 0.246 0.245 0.247 0.244 0.246 580,000 142,220 0.2452 0.246 0.245 0.247 0.244 0.246 580,000 0.2452 0.82%
2017-11-23 0 0.244 0.244 0.248 0.243 0.246 450,000 109,850 0.2441 0.244 0.244 0.248 0.243 0.246 450,000 0.2441 -0.41%
2017-11-22 0 0.245 0.245 0.250 0.242 0.255 450,100 112,363 0.2496 0.245 0.245 0.250 0.242 0.255 450,100 0.2496 1.66%
2017-11-21 0 0.241 0.240 0.241 0.241 0.247 340,200 82,607 0.2428 0.241 0.240 0.241 0.241 0.247 340,200 0.2428 -3.60%
2017-11-20 0 0.250 0.247 0.250 0.238 0.250 1,690,000 409,040 0.2420 0.250 0.247 0.250 0.238 0.250 1,690,000 0.2420 1.63%
2017-11-17 0 0.246 0.243 0.246 0.246 0.248 680,200 168,017 0.2470 0.246 0.243 0.246 0.246 0.248 680,200 0.2470 -0.81%
2017-11-16 0 0.248 0.247 0.249 0.248 0.250 821,600 203,914 0.2482 0.248 0.247 0.249 0.248 0.250 821,600 0.2482 -0.80%
2017-11-15 0 0.250 0.249 0.255 0.249 0.265 1,220,000 306,700 0.2514 0.250 0.249 0.255 0.249 0.265 1,220,000 0.2514 -3.85%
2017-11-14 0 0.260 0.255 0.265 0.255 0.265 710,616 184,904 0.2602 0.260 0.255 0.265 0.255 0.265 710,616 0.2602 -1.89%
2017-11-13 0 0.265 0.260 0.265 0.260 0.275 1,160,000 312,350 0.2693 0.265 0.260 0.265 0.260 0.275 1,160,000 0.2693 0.00%
2017-11-10 0 0.265 0.260 0.265 0.248 0.265 2,880,000 743,630 0.2582 0.265 0.260 0.265 0.248 0.265 2,880,000 0.2582 6.00%
2017-11-09 0 0.250 0.250 0.255 0.246 0.255 914,000 229,040 0.2506 0.250 0.250 0.255 0.246 0.255 914,000 0.2506 3.31%
2017-11-08 0 0.242 0.242 0.245 0.240 0.247 2,340,000 566,000 0.2419 0.242 0.242 0.245 0.240 0.247 2,340,000 0.2419 -0.41%
2017-11-07 0 0.243 0.240 0.243 0.240 0.244 950,000 229,200 0.2413 0.243 0.240 0.243 0.240 0.244 950,000 0.2413 0.41%
2017-11-06 0 0.242 0.242 0.244 0.241 0.244 1,320,000 319,730 0.2422 0.242 0.242 0.244 0.241 0.244 1,320,000 0.2422 -0.82%
2017-11-03 0 0.244 0.243 0.246 0.238 0.255 19,700,000 4,862,270 0.2468 0.244 0.243 0.246 0.238 0.255 19,700,000 0.2468 -2.40%
2017-11-02 0 0.250 0.250 0.255 0.249 0.270 9,440,000 2,392,640 0.2535 0.250 0.250 0.255 0.249 0.270 9,440,000 0.2535 -5.66%
2017-11-01 0 0.265 0.260 0.265 0.265 0.270 841,000 224,448 0.2669 0.265 0.260 0.265 0.265 0.270 841,000 0.2669 -1.85%
2017-10-31 0 0.270 0.260 0.265 0.260 0.270 891,000 237,899 0.2670 0.270 0.260 0.265 0.260 0.270 891,000 0.2670 0.00%
2017-10-30 0 0.270 0.265 0.280 0.270 0.270 230,000 62,100 0.2700 0.270 0.265 0.280 0.270 0.270 230,000 0.2700 -1.82%
2017-10-27 0 0.275 0.270 0.275 0.270 0.280 480,100 132,726 0.2765 0.275 0.270 0.275 0.270 0.280 480,100 0.2765 0.00%
2017-10-26 0 0.275 0.265 0.280 0.265 0.275 910,000 242,850 0.2669 0.275 0.265 0.280 0.265 0.275 910,000 0.2669 0.00%
2017-10-25 0 0.275 0.270 0.280 0.270 0.275 780,800 213,350 0.2732 0.275 0.270 0.280 0.270 0.275 780,800 0.2732 -1.79%
2017-10-24 0 0.280 0.275 0.280 0.275 0.285 640,200 178,802 0.2793 0.280 0.275 0.280 0.275 0.285 640,200 0.2793 0.00%
2017-10-23 0 0.280 0.275 0.285 0.275 0.285 821,000 229,370 0.2794 0.280 0.275 0.285 0.275 0.285 821,000 0.2794 -3.45%
2017-10-20 0 0.290 0.290 0.295 0.280 0.305 2,141,000 633,980 0.2961 0.290 0.290 0.295 0.280 0.305 2,141,000 0.2961 3.57%
2017-10-19 0 0.280 0.275 0.280 0.280 0.285 1,250,000 350,750 0.2806 0.280 0.275 0.280 0.280 0.285 1,250,000 0.2806 0.00%
2017-10-18 0 0.280 0.270 0.280 0.270 0.280 230,200 62,500 0.2715 0.280 0.270 0.280 0.270 0.280 230,200 0.2715 1.82%
2017-10-17 0 0.275 0.275 0.280 0.275 0.285 1,130,800 319,907 0.2829 0.275 0.275 0.280 0.275 0.285 1,130,800 0.2829 1.85%
2017-10-16 0 0.270 0.265 0.275 0.270 0.280 1,550,000 419,300 0.2705 0.270 0.265 0.275 0.270 0.280 1,550,000 0.2705 -3.57%
2017-10-13 0 0.280 0.265 0.280 0.270 0.280 250,500 68,124 0.2720 0.280 0.265 0.280 0.270 0.280 250,500 0.2720 3.70%
2017-10-12 0 0.270 0.265 0.270 0.265 0.275 480,000 129,400 0.2696 0.270 0.265 0.270 0.265 0.275 480,000 0.2696 -1.82%
2017-10-11 0 0.275 0.270 0.280 0.265 0.280 1,280,000 342,100 0.2673 0.275 0.270 0.280 0.265 0.280 1,280,000 0.2673 0.00%
2017-10-10 0 0.275 0.270 0.275 0.255 0.275 1,030,000 271,750 0.2638 0.275 0.270 0.275 0.255 0.275 1,030,000 0.2638 3.77%
2017-10-09 0 0.265 0.260 0.270 0.260 0.275 2,290,300 609,526 0.2661 0.265 0.260 0.270 0.260 0.275 2,290,300 0.2661 -3.64%
2017-10-06 0 0.275 0.275 0.285 0.275 0.285 232,400 64,802 0.2788 0.275 0.275 0.285 0.275 0.285 232,400 0.2788 0.00%
2017-10-04 0 0.275 0.275 0.280 0.270 0.280 520,000 142,700 0.2744 0.275 0.275 0.280 0.270 0.280 520,000 0.2744 -3.51%
2017-10-03 0 0.285 0.275 0.285 0.270 0.290 1,580,000 434,650 0.2751 0.285 0.275 0.285 0.270 0.290 1,580,000 0.2751 1.79%
2017-09-29 0 0.280 0.275 0.280 0.270 0.280 2,165,350 601,480 0.2778 0.280 0.275 0.280 0.270 0.280 2,165,350 0.2778 1.82%
2017-09-28 0 0.275 0.275 0.280 0.270 0.280 1,072,000 296,460 0.2765 0.275 0.275 0.280 0.270 0.280 1,072,000 0.2765 -3.51%
2017-09-27 0 0.285 0.275 0.285 0.275 0.290 950,000 266,300 0.2803 0.285 0.275 0.285 0.275 0.290 950,000 0.2803 0.00%
2017-09-26 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2017-09-25 0 0.285 0.285 0.290 0.280 0.295 761,200 216,018 0.2838 0.285 0.285 0.290 0.280 0.295 761,200 0.2838 -3.39%
2017-09-22 0 0.295 0.290 0.295 0.290 0.310 5,510,000 1,636,500 0.2970 0.295 0.290 0.295 0.290 0.310 5,510,000 0.2970 1.72%
2017-09-21 0 0.290 0.280 0.290 0.280 0.290 4,440,000 1,271,650 0.2864 0.290 0.280 0.290 0.280 0.290 4,440,000 0.2864 0.00%
2017-09-20 0 0.290 0.290 0.295 0.270 0.305 10,340,000 2,969,600 0.2872 0.290 0.290 0.295 0.270 0.305 10,340,000 0.2872 -6.45%
2017-09-19 0 0.310 0.310 0.315 0.300 0.360 29,062,401 9,460,755 0.3255 0.310 0.310 0.315 0.300 0.360 29,062,401 0.3255 10.71%
2017-09-18 0 0.280 0.280 0.285 0.275 0.280 630,000 173,750 0.2758 0.280 0.280 0.285 0.275 0.280 630,000 0.2758 -1.75%
2017-09-15 0 0.285 0.280 0.290 0.285 0.285 10,000 2,850 0.2850 0.285 0.280 0.290 0.285 0.285 10,000 0.2850 0.00%
2017-09-14 0 0.285 0.285 0.290 0.280 0.295 240,000 68,450 0.2852 0.285 0.285 0.290 0.280 0.295 240,000 0.2852 -1.72%
2017-09-13 0 0.290 0.280 0.290 0.275 0.290 760,000 213,000 0.2803 0.290 0.280 0.290 0.275 0.290 760,000 0.2803 3.57%
2017-09-12 0 0.280 0.270 0.280 0.270 0.280 750,000 209,000 0.2787 0.280 0.270 0.280 0.270 0.280 750,000 0.2787 1.82%
2017-09-11 0 0.275 0.270 0.275 0.265 0.290 1,330,600 371,751 0.2794 0.275 0.270 0.275 0.265 0.290 1,330,600 0.2794 0.00%
2017-09-08 0 0.275 0.270 0.275 0.260 0.280 900,300 244,726 0.2718 0.275 0.270 0.275 0.260 0.280 900,300 0.2718 -5.17%
2017-09-07 0 0.290 0.280 0.290 0.280 0.295 670,000 193,350 0.2886 0.290 0.280 0.290 0.280 0.295 670,000 0.2886 0.00%
2017-09-06 0 0.290 0.285 0.290 0.285 0.290 850,800 243,362 0.2860 0.290 0.285 0.290 0.285 0.290 850,800 0.2860 0.00%
2017-09-05 0 0.290 0.285 0.290 0.280 0.300 2,386,200 692,712 0.2903 0.290 0.285 0.290 0.280 0.300 2,386,200 0.2903 3.57%
2017-09-04 0 0.280 0.270 0.285 0.265 0.290 1,470,000 409,700 0.2787 0.280 0.270 0.285 0.265 0.290 1,470,000 0.2787 1.82%
2017-09-01 0 0.275 0.270 0.275 0.255 0.290 2,711,000 753,660 0.2780 0.275 0.270 0.275 0.255 0.290 2,711,000 0.2780 10.00%
2017-08-31 0 0.250 0.250 0.255 0.245 0.245 11,600 2,835 0.2444 0.250 0.250 0.255 0.245 0.245 11,600 0.2444 0.00%
2017-08-30 0 0.250 0.245 0.250 0.240 0.250 623,600 151,898 0.2436 0.250 0.245 0.250 0.240 0.250 623,600 0.2436 0.00%
2017-08-29 0 0.250 0.250 0.255 0.250 0.265 1,200,200 302,299 0.2519 0.250 0.250 0.255 0.250 0.265 1,200,200 0.2519 -5.66%
2017-08-28 0 0.265 0.250 0.265 0.250 0.265 480,000 120,350 0.2507 0.265 0.250 0.265 0.250 0.265 480,000 0.2507 3.92%
2017-08-25 0 0.255 0.250 0.255 0.248 0.255 1,890,000 471,930 0.2497 0.255 0.250 0.255 0.248 0.255 1,890,000 0.2497 -1.92%
2017-08-24 0 0.260 0.255 0.260 0.255 0.265 820,000 215,850 0.2632 0.260 0.255 0.260 0.255 0.265 820,000 0.2632 -3.70%
2017-08-22 0 0.270 0.260 0.270 0.255 0.275 770,000 203,350 0.2641 0.270 0.260 0.270 0.255 0.275 770,000 0.2641 0.00%
2017-08-21 0 0.270 0.255 0.270 0.255 0.270 521,000 133,293 0.2558 0.270 0.255 0.270 0.255 0.270 521,000 0.2558 5.88%
2017-08-18 0 0.255 0.250 0.255 0.250 0.255 770,000 193,500 0.2513 0.255 0.250 0.255 0.250 0.255 770,000 0.2513 0.00%
2017-08-17 0 0.255 0.250 0.255 0.250 0.265 1,011,300 256,163 0.2533 0.255 0.250 0.255 0.250 0.265 1,011,300 0.2533 -3.77%
2017-08-16 0 0.265 0.255 0.265 0.255 0.265 196,700 50,775 0.2581 0.265 0.255 0.265 0.255 0.265 196,700 0.2581 -1.85%
2017-08-15 0 0.270 0.260 0.270 0.260 0.270 370,800 97,048 0.2617 0.270 0.260 0.270 0.260 0.270 370,800 0.2617 -1.82%
2017-08-14 0 0.275 0.260 0.275 0.265 0.275 540,000 144,350 0.2673 0.275 0.260 0.275 0.265 0.275 540,000 0.2673 1.85%
2017-08-11 0 0.270 0.260 0.270 0.260 0.270 440,000 115,050 0.2615 0.270 0.260 0.270 0.260 0.270 440,000 0.2615 -3.57%
2017-08-10 0 0.280 0.260 0.280 - - 1,200 299 0.2492 0.280 0.260 0.280 - - 1,200 0.2492 0.00%
2017-08-09 0 0.280 0.275 0.280 0.265 0.280 500,000 135,000 0.2700 0.280 0.275 0.280 0.265 0.280 500,000 0.2700 0.00%
2017-08-08 0 0.280 0.275 0.280 0.270 0.290 1,933,000 533,450 0.2760 0.280 0.275 0.280 0.270 0.290 1,933,000 0.2760 -6.67%
2017-08-07 0 0.300 0.290 0.305 0.290 0.310 872,100 259,267 0.2973 0.300 0.290 0.305 0.290 0.310 872,100 0.2973 0.00%
2017-08-04 0 0.300 0.295 0.300 0.285 0.300 3,334,500 983,765 0.2950 0.300 0.295 0.300 0.285 0.300 3,334,500 0.2950 9.09%
2017-08-03 0 0.275 0.270 0.280 0.248 0.280 2,432,400 654,966 0.2693 0.275 0.270 0.280 0.248 0.280 2,432,400 0.2693 12.24%
2017-08-02 0 0.245 0.245 0.250 0.241 0.260 350,000 87,860 0.2510 0.245 0.245 0.250 0.241 0.260 350,000 0.2510 0.00%
2017-08-01 0 0.245 0.242 0.246 0.241 0.245 315,700 77,215 0.2446 0.245 0.242 0.246 0.241 0.245 315,700 0.2446 0.00%
2017-07-31 0 0.245 0.240 0.245 0.238 0.246 4,550,700 1,098,624 0.2414 0.245 0.240 0.245 0.238 0.246 4,550,700 0.2414 0.00%
2017-07-28 0 0.245 0.245 0.250 0.242 0.248 2,781,600 682,845 0.2455 0.245 0.245 0.250 0.242 0.248 2,781,600 0.2455 -1.61%
2017-07-27 0 0.249 0.246 0.250 0.242 0.260 1,900,000 478,970 0.2521 0.249 0.246 0.250 0.242 0.260 1,900,000 0.2521 -2.35%
2017-07-26 0 0.255 0.255 0.260 0.250 0.265 3,422,100 875,721 0.2559 0.255 0.255 0.260 0.250 0.265 3,422,100 0.2559 -5.56%
2017-07-25 0 0.270 0.265 0.275 0.265 0.275 1,101,500 296,878 0.2695 0.270 0.265 0.275 0.265 0.275 1,101,500 0.2695 -1.82%
2017-07-24 0 0.275 0.270 0.275 0.270 0.280 1,814,500 494,283 0.2724 0.275 0.270 0.275 0.270 0.280 1,814,500 0.2724 -1.79%
2017-07-21 0 0.280 0.280 0.285 0.275 0.280 400,200 110,851 0.2770 0.280 0.280 0.285 0.275 0.280 400,200 0.2770 -3.45%
2017-07-20 0 0.290 0.275 0.290 0.270 0.290 1,092,480 304,094 0.2784 0.290 0.275 0.290 0.270 0.290 1,092,480 0.2784 0.00%
2017-07-19 0 0.290 0.285 0.290 0.280 0.290 153,600 44,218 0.2879 0.290 0.285 0.290 0.280 0.290 153,600 0.2879 3.57%
2017-07-18 0 0.280 0.270 0.280 0.280 0.285 431,800 122,368 0.2834 0.280 0.270 0.280 0.280 0.285 431,800 0.2834 0.00%
2017-07-17 0 0.280 0.270 0.280 0.280 0.280 711,400 198,254 0.2787 0.280 0.270 0.280 0.280 0.280 711,400 0.2787 0.00%
2017-07-14 0 0.280 0.280 0.285 0.280 0.285 862,300 242,904 0.2817 0.280 0.280 0.285 0.280 0.285 862,300 0.2817 -5.08%
2017-07-13 0 0.295 0.285 0.295 0.285 0.295 230,000 67,100 0.2917 0.295 0.285 0.295 0.285 0.295 230,000 0.2917 0.00%
2017-07-12 0 0.295 0.285 0.295 - - 3,700 980 0.2649 0.295 0.285 0.295 - - 3,700 0.2649 0.00%
2017-07-11 0 0.295 0.285 0.300 0.285 0.295 814,600 234,192 0.2875 0.295 0.285 0.300 0.285 0.295 814,600 0.2875 -1.67%
2017-07-10 0 0.300 0.285 0.300 0.300 0.305 605,469 181,926 0.3005 0.300 0.285 0.300 0.300 0.305 605,469 0.3005 0.00%
2017-07-07 0 0.300 0.290 0.300 0.280 0.300 3,143,300 934,086 0.2972 0.300 0.290 0.300 0.280 0.300 3,143,300 0.2972 0.00%
2017-07-06 0 0.300 0.285 0.300 0.285 0.300 613,000 177,210 0.2891 0.300 0.285 0.300 0.285 0.300 613,000 0.2891 3.45%
2017-07-05 0 0.290 0.290 0.295 0.290 0.295 301,500 88,055 0.2921 0.290 0.290 0.295 0.290 0.295 301,500 0.2921 -1.69%
2017-07-04 0 0.295 0.290 0.300 0.295 0.310 800,000 245,200 0.3065 0.295 0.290 0.300 0.295 0.310 800,000 0.3065 0.00%
2017-07-03 0 0.295 0.295 0.300 0.285 0.295 1,507,800 436,156 0.2893 0.295 0.295 0.300 0.285 0.295 1,507,800 0.2893 -4.84%
2017-06-30 0 0.310 0.305 0.310 0.290 0.325 1,800,000 559,000 0.3106 0.310 0.305 0.310 0.290 0.325 1,800,000 0.3106 6.90%
2017-06-29 0 0.290 0.290 0.300 0.285 0.305 2,446,885 712,177 0.2911 0.290 0.290 0.300 0.285 0.305 2,446,885 0.2911 0.00%
2017-06-28 0 0.290 0.285 0.290 0.285 0.300 2,720,000 796,500 0.2928 0.290 0.285 0.290 0.285 0.300 2,720,000 0.2928 -3.33%
2017-06-27 0 0.300 0.300 0.305 0.290 0.325 2,600,400 790,670 0.3041 0.300 0.300 0.305 0.290 0.325 2,600,400 0.3041 -7.69%
2017-06-26 0 0.325 0.325 0.330 0.320 0.330 610,000 197,600 0.3239 0.325 0.325 0.330 0.320 0.330 610,000 0.3239 1.56%
2017-06-23 0 0.320 0.320 0.330 0.320 0.325 600,000 192,650 0.3211 0.320 0.320 0.330 0.320 0.325 600,000 0.3211 -3.03%
2017-06-22 0 0.330 0.325 0.330 0.310 0.345 573,500 184,832 0.3223 0.330 0.325 0.330 0.310 0.345 573,500 0.3223 3.13%
2017-06-21 0 0.320 0.310 0.320 0.305 0.320 250,000 78,450 0.3138 0.320 0.310 0.320 0.305 0.320 250,000 0.3138 3.23%
2017-06-20 0 0.310 0.305 0.315 0.305 0.320 1,920,000 598,400 0.3117 0.310 0.305 0.315 0.305 0.320 1,920,000 0.3117 -1.59%
2017-06-19 0 0.315 0.315 0.320 0.295 0.335 2,510,300 797,844 0.3178 0.315 0.315 0.320 0.295 0.335 2,510,300 0.3178 -5.97%
2017-06-16 0 0.335 0.330 0.340 0.335 0.335 190,000 63,650 0.3350 0.335 0.330 0.340 0.335 0.335 190,000 0.3350 0.00%
2017-06-15 0 0.335 0.330 0.340 0.330 0.335 2,140,000 707,400 0.3306 0.335 0.330 0.340 0.330 0.335 2,140,000 0.3306 -1.47%
2017-06-14 0 0.340 0.335 0.345 0.335 0.345 600,200 203,614 0.3392 0.340 0.335 0.345 0.335 0.345 600,200 0.3392 0.00%
2017-06-13 0 0.340 0.335 0.355 0.310 0.355 2,700,000 900,450 0.3335 0.340 0.335 0.355 0.310 0.355 2,700,000 0.3335 0.00%
2017-06-12 0 0.340 0.340 0.350 0.340 0.350 380,500 131,810 0.3464 0.340 0.340 0.350 0.340 0.350 380,500 0.3464 -2.86%
2017-06-09 0 0.350 0.350 0.355 0.350 0.355 270,300 94,847 0.3509 0.350 0.350 0.355 0.350 0.355 270,300 0.3509 0.00%
2017-06-08 0 0.350 0.350 0.355 0.340 0.350 650,000 223,000 0.3431 0.350 0.350 0.355 0.340 0.350 650,000 0.3431 4.48%
2017-06-07 0 0.335 0.335 0.340 0.335 0.345 820,000 279,300 0.3406 0.335 0.335 0.340 0.335 0.345 820,000 0.3406 -2.90%
2017-06-06 0 0.345 0.345 0.350 0.340 0.345 681,000 234,025 0.3436 0.345 0.345 0.350 0.340 0.345 681,000 0.3436 0.00%
2017-06-05 0 0.345 0.345 0.350 0.345 0.345 41,600 14,320 0.3442 0.345 0.345 0.350 0.345 0.345 41,600 0.3442 0.00%
2017-06-02 0 0.345 0.340 0.355 0.340 0.350 734,200 254,634 0.3468 0.345 0.340 0.355 0.340 0.350 734,200 0.3468 -1.43%
2017-06-01 0 0.350 0.345 0.355 0.345 0.350 7,741,000 2,708,770 0.3499 0.350 0.345 0.355 0.345 0.350 7,741,000 0.3499 -1.41%
2017-05-31 0 0.355 0.345 0.355 - - 2,000 660 0.3300 0.355 0.345 0.355 - - 2,000 0.3300 -1.39%
2017-05-29 0 0.360 0.345 0.365 0.340 0.360 670,000 231,350 0.3453 0.360 0.345 0.365 0.340 0.360 670,000 0.3453 2.86%
2017-05-26 0 0.350 0.345 0.350 - - 50,000 17,250 0.3450 0.350 0.345 0.350 - - 50,000 0.3450 0.00%
2017-05-25 0 0.350 0.350 0.355 0.345 0.350 230,000 79,850 0.3472 0.350 0.350 0.355 0.345 0.350 230,000 0.3472 1.45%
2017-05-24 0 0.345 0.345 0.350 0.340 0.345 620,300 213,396 0.3440 0.345 0.345 0.350 0.340 0.345 620,300 0.3440 -1.43%
2017-05-23 0 0.350 0.345 0.350 0.345 0.350 800,200 279,265 0.3490 0.350 0.345 0.350 0.345 0.350 800,200 0.3490 1.45%
2017-05-22 0 0.345 0.345 0.355 0.345 0.360 1,710,200 604,166 0.3533 0.345 0.345 0.355 0.345 0.360 1,710,200 0.3533 -4.17%
2017-05-19 0 0.360 0.355 0.360 0.355 0.360 460,100 164,133 0.3567 0.360 0.355 0.360 0.355 0.360 460,100 0.3567 1.41%
2017-05-18 0 0.355 0.355 0.360 0.355 0.360 890,003 317,200 0.3564 0.355 0.355 0.360 0.355 0.360 890,003 0.3564 -1.39%
2017-05-17 0 0.360 0.360 0.365 0.360 0.370 2,490,000 906,900 0.3642 0.360 0.360 0.365 0.360 0.370 2,490,000 0.3642 -1.37%
2017-05-16 0 0.365 0.360 0.365 0.360 0.365 700,000 252,650 0.3609 0.365 0.360 0.365 0.360 0.365 700,000 0.3609 0.00%
2017-05-15 0 0.365 0.360 0.365 0.355 0.370 715,700 258,038 0.3605 0.365 0.360 0.365 0.355 0.370 715,700 0.3605 1.39%
2017-05-12 0 0.360 0.360 0.365 0.360 0.370 470,000 170,150 0.3620 0.360 0.360 0.365 0.360 0.370 470,000 0.3620 0.00%
2017-05-11 0 0.360 0.360 0.365 0.355 0.370 1,640,000 592,700 0.3614 0.360 0.360 0.365 0.355 0.370 1,640,000 0.3614 -1.37%
2017-05-10 0 0.365 0.365 0.370 0.360 0.370 691,300 249,711 0.3612 0.365 0.365 0.370 0.360 0.370 691,300 0.3612 -1.35%
2017-05-09 0 0.370 0.360 0.370 0.360 0.370 380,200 139,118 0.3659 0.370 0.360 0.370 0.360 0.370 380,200 0.3659 4.23%
2017-05-08 0 0.355 0.355 0.370 0.355 0.375 3,151,800 1,132,821 0.3594 0.355 0.355 0.370 0.355 0.375 3,151,800 0.3594 -4.05%
2017-05-05 0 0.370 0.370 0.380 0.365 0.370 450,000 165,100 0.3669 0.370 0.370 0.380 0.365 0.370 450,000 0.3669 -1.33%
2017-05-04 0 0.375 0.370 0.380 0.370 0.375 300,000 111,650 0.3722 0.375 0.370 0.380 0.370 0.375 300,000 0.3722 0.00%
2017-05-02 0 0.375 0.375 0.380 0.370 0.375 250,000 93,700 0.3748 0.375 0.375 0.380 0.370 0.375 250,000 0.3748 0.00%
2017-04-28 0 0.375 0.370 0.380 0.370 0.390 500,600 189,563 0.3787 0.375 0.370 0.380 0.370 0.390 500,600 0.3787 0.00%
2017-04-27 0 0.375 0.370 0.375 0.370 0.375 110,900 41,515 0.3743 0.375 0.370 0.375 0.370 0.375 110,900 0.3743 -2.60%
2017-04-26 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2017-04-25 0 0.385 0.375 0.390 0.370 0.385 1,210,000 458,150 0.3786 0.385 0.375 0.390 0.370 0.385 1,210,000 0.3786 2.67%
2017-04-24 0 0.375 0.370 0.380 0.360 0.380 1,520,000 555,000 0.3651 0.375 0.370 0.380 0.360 0.380 1,520,000 0.3651 1.35%
2017-04-21 0 0.370 0.365 0.370 0.365 0.370 880,100 324,084 0.3682 0.370 0.365 0.370 0.365 0.370 880,100 0.3682 1.37%
2017-04-20 0 0.365 0.365 0.370 0.365 0.375 1,591,000 588,350 0.3698 0.365 0.365 0.370 0.365 0.375 1,591,000 0.3698 -2.67%
2017-04-19 0 0.375 0.370 0.375 0.365 0.375 1,180,000 435,400 0.3690 0.375 0.370 0.375 0.365 0.375 1,180,000 0.3690 -1.32%
2017-04-18 0 0.380 0.375 0.380 0.370 0.385 3,281,012 1,233,909 0.3761 0.380 0.375 0.380 0.370 0.385 3,281,012 0.3761 -1.30%
2017-04-13 0 0.385 0.385 0.390 0.375 0.390 490,000 188,150 0.3840 0.385 0.385 0.390 0.375 0.390 490,000 0.3840 0.00%
2017-04-12 0 0.385 0.380 0.385 0.380 0.390 1,120,000 432,200 0.3859 0.385 0.380 0.385 0.380 0.390 1,120,000 0.3859 -1.28%
2017-04-11 0 0.390 0.385 0.390 0.385 0.390 970,000 375,000 0.3866 0.390 0.385 0.390 0.385 0.390 970,000 0.3866 -1.27%
2017-04-10 0 0.395 0.390 0.400 0.390 0.400 420,000 165,800 0.3948 0.395 0.390 0.400 0.390 0.400 420,000 0.3948 0.00%
2017-04-07 0 0.395 0.395 0.400 0.390 0.400 1,198,331 472,832 0.3946 0.395 0.395 0.400 0.390 0.400 1,198,331 0.3946 -1.25%
2017-04-06 0 0.400 0.395 0.405 0.385 0.405 2,082,224 830,373 0.3988 0.400 0.395 0.405 0.385 0.405 2,082,224 0.3988 0.00%
2017-04-05 0 0.400 0.390 0.400 0.385 0.405 381,000 149,125 0.3914 0.400 0.390 0.400 0.385 0.405 381,000 0.3914 0.00%
2017-04-03 0 0.400 0.390 0.400 0.385 0.400 820,000 321,800 0.3924 0.400 0.390 0.400 0.385 0.400 820,000 0.3924 2.56%
2017-03-31 0 0.390 0.385 0.390 0.385 0.400 1,090,000 425,450 0.3903 0.390 0.385 0.390 0.385 0.400 1,090,000 0.3903 1.30%
2017-03-30 0 0.385 0.385 0.390 0.385 0.410 6,000,900 2,363,092 0.3938 0.385 0.385 0.390 0.385 0.410 6,000,900 0.3938 -6.10%
2017-03-29 0 0.410 0.400 0.415 0.390 0.415 2,720,000 1,089,250 0.4005 0.410 0.400 0.415 0.390 0.415 2,720,000 0.4005 3.80%
2017-03-28 0 0.395 0.395 0.400 0.390 0.420 6,400,000 2,560,800 0.4001 0.395 0.395 0.400 0.390 0.420 6,400,000 0.4001 -7.06%
2017-03-27 0 0.425 0.415 0.425 0.415 0.435 2,480,000 1,048,900 0.4229 0.425 0.415 0.425 0.415 0.435 2,480,000 0.4229 -1.16%
2017-03-24 0 0.430 0.425 0.435 0.420 0.455 4,445,000 1,929,325 0.4340 0.430 0.425 0.435 0.420 0.455 4,445,000 0.4340 -5.49%
2017-03-23 0 0.455 0.450 0.460 0.445 0.470 5,080,000 2,301,200 0.4530 0.455 0.450 0.460 0.445 0.470 5,080,000 0.4530 -1.09%
2017-03-22 0 0.460 0.455 0.460 0.425 0.470 17,250,000 7,713,150 0.4471 0.460 0.455 0.460 0.425 0.470 17,250,000 0.4471 0.00%
2017-03-21 0 0.460 0.455 0.460 0.400 0.460 36,560,000 16,265,200 0.4449 0.460 0.455 0.460 0.400 0.460 36,560,000 0.4449 15.00%
2017-03-20 0 0.400 0.400 0.405 0.385 0.405 2,801,000 1,117,420 0.3989 0.400 0.400 0.405 0.385 0.405 2,801,000 0.3989 2.56%
2017-03-17 0 0.390 0.385 0.395 0.385 0.400 1,681,000 664,480 0.3953 0.390 0.385 0.395 0.385 0.400 1,681,000 0.3953 1.30%
2017-03-16 0 0.385 0.385 0.395 0.380 0.390 1,221,200 472,082 0.3866 0.385 0.385 0.395 0.380 0.390 1,221,200 0.3866 1.32%
2017-03-15 0 0.380 0.380 0.385 0.380 0.385 730,000 277,450 0.3801 0.380 0.380 0.385 0.380 0.385 730,000 0.3801 -1.30%
2017-03-14 0 0.385 0.385 0.390 0.385 0.390 840,000 324,500 0.3863 0.385 0.385 0.390 0.385 0.390 840,000 0.3863 -1.28%
2017-03-13 0 0.390 0.385 0.390 0.385 0.395 1,050,000 409,700 0.3902 0.390 0.385 0.390 0.385 0.395 1,050,000 0.3902 -1.27%
2017-03-10 0 0.395 0.390 0.395 0.385 0.400 1,520,000 592,250 0.3896 0.395 0.390 0.395 0.385 0.400 1,520,000 0.3896 2.60%
2017-03-09 0 0.385 0.385 0.390 0.380 0.390 1,690,000 648,850 0.3839 0.385 0.385 0.390 0.380 0.390 1,690,000 0.3839 -1.28%
2017-03-08 0 0.390 0.390 0.395 0.385 0.390 190,000 73,650 0.3876 0.390 0.390 0.395 0.385 0.390 190,000 0.3876 0.00%
2017-03-07 0 0.390 0.390 0.395 0.385 0.400 1,729,000 678,880 0.3926 0.390 0.390 0.395 0.385 0.400 1,729,000 0.3926 0.00%
2017-03-06 0 0.390 0.390 0.400 0.390 0.390 570,000 222,300 0.3900 0.390 0.390 0.400 0.390 0.390 570,000 0.3900 0.00%
2017-03-03 0 0.390 0.390 0.395 0.390 0.390 280,000 109,200 0.3900 0.390 0.390 0.395 0.390 0.390 280,000 0.3900 0.00%
2017-03-02 0 0.390 0.390 0.395 0.385 0.400 2,120,100 835,637 0.3941 0.390 0.390 0.395 0.385 0.400 2,120,100 0.3941 1.30%
2017-03-01 0 0.385 0.380 0.390 0.380 0.390 820,000 315,150 0.3843 0.385 0.380 0.390 0.380 0.390 820,000 0.3843 1.32%
2017-02-28 0 0.380 0.375 0.385 0.380 0.385 940,000 358,650 0.3815 0.380 0.375 0.385 0.380 0.385 940,000 0.3815 -1.30%
2017-02-27 0 0.385 0.380 0.390 0.385 0.390 700,800 270,938 0.3866 0.385 0.380 0.390 0.385 0.390 700,800 0.3866 -2.53%
2017-02-24 0 0.395 0.390 0.395 0.385 0.395 820,000 319,800 0.3900 0.395 0.390 0.395 0.385 0.395 820,000 0.3900 0.00%
2017-02-23 0 0.395 0.390 0.400 0.385 0.405 2,990,000 1,192,650 0.3989 0.395 0.390 0.400 0.385 0.405 2,990,000 0.3989 3.95%
2017-02-22 0 0.380 0.380 0.385 0.380 0.390 610,000 236,350 0.3875 0.380 0.380 0.385 0.380 0.390 610,000 0.3875 1.33%
2017-02-21 0 0.375 0.370 0.380 0.375 0.385 840,000 315,200 0.3752 0.375 0.370 0.380 0.375 0.385 840,000 0.3752 -1.32%
2017-02-20 0 0.380 0.380 0.390 0.380 0.390 1,024,000 391,430 0.3823 0.380 0.380 0.390 0.380 0.390 1,024,000 0.3823 0.00%
2017-02-17 0 0.380 0.380 0.390 0.380 0.390 650,000 249,850 0.3844 0.380 0.380 0.390 0.380 0.390 650,000 0.3844 -1.30%
2017-02-16 0 0.385 0.380 0.385 0.380 0.385 980,000 377,050 0.3847 0.385 0.380 0.385 0.380 0.385 980,000 0.3847 -1.28%
2017-02-15 0 0.390 0.380 0.390 0.380 0.390 2,770,600 1,065,069 0.3844 0.390 0.380 0.390 0.380 0.390 2,770,600 0.3844 4.00%
2017-02-14 0 0.375 0.375 0.380 0.360 0.375 1,540,800 571,572 0.3710 0.375 0.375 0.380 0.360 0.375 1,540,800 0.3710 2.74%
2017-02-13 0 0.365 0.365 0.370 0.360 0.370 1,390,600 509,110 0.3661 0.365 0.365 0.370 0.360 0.370 1,390,600 0.3661 0.00%
2017-02-10 0 0.365 0.365 0.370 0.355 0.385 22,471,000 8,139,610 0.3622 0.365 0.365 0.370 0.355 0.385 22,471,000 0.3622 -3.95%
2017-02-09 0 0.380 0.380 0.385 0.375 0.380 1,112,000 421,570 0.3791 0.380 0.380 0.385 0.375 0.380 1,112,000 0.3791 0.00%
2017-02-08 0 0.380 0.380 0.385 0.365 0.415 12,990,000 4,948,350 0.3809 0.380 0.380 0.385 0.365 0.415 12,990,000 0.3809 1.33%
2017-02-07 0 0.375 0.370 0.375 0.370 0.375 580,500 216,975 0.3738 0.375 0.370 0.375 0.370 0.375 580,500 0.3738 0.00%
2017-02-06 0 0.375 0.375 0.380 0.365 0.375 5,410,600 2,002,507 0.3701 0.375 0.375 0.380 0.365 0.375 5,410,600 0.3701 1.35%
2017-02-03 0 0.370 0.365 0.370 0.360 0.370 540,000 199,250 0.3690 0.370 0.365 0.370 0.360 0.370 540,000 0.3690 0.00%
2017-02-02 0 0.370 0.365 0.370 0.365 0.370 2,040,000 748,550 0.3669 0.370 0.365 0.370 0.365 0.370 2,040,000 0.3669 -1.33%
2017-02-01 0 0.375 0.370 0.375 0.370 0.375 2,095,000 779,875 0.3723 0.375 0.370 0.375 0.370 0.375 2,095,000 0.3723 0.00%
2017-01-27 0 0.375 0.365 0.375 0.370 0.375 4,620,000 1,710,600 0.3703 0.375 0.365 0.375 0.370 0.375 4,620,000 0.3703 0.00%
2017-01-26 0 0.375 0.365 0.375 0.370 0.375 1,711,000 635,150 0.3712 0.375 0.365 0.375 0.370 0.375 1,711,000 0.3712 -1.32%
2017-01-25 0 0.380 0.370 0.380 0.370 0.380 1,140,300 427,705 0.3751 0.380 0.370 0.380 0.370 0.380 1,140,300 0.3751 0.00%
2017-01-24 0 0.380 0.365 0.380 0.360 0.380 2,060,000 763,600 0.3707 0.380 0.365 0.380 0.360 0.380 2,060,000 0.3707 0.00%
2017-01-23 0 0.380 0.370 0.380 0.375 0.395 1,851,000 702,850 0.3797 0.380 0.370 0.380 0.375 0.395 1,851,000 0.3797 -1.30%
2017-01-20 0 0.385 0.380 0.385 0.380 0.390 1,790,000 685,550 0.3830 0.385 0.380 0.385 0.380 0.390 1,790,000 0.3830 -1.28%
2017-01-19 0 0.390 0.390 0.395 0.380 0.395 3,060,000 1,181,300 0.3860 0.390 0.390 0.395 0.380 0.395 3,060,000 0.3860 -1.27%
2017-01-18 0 0.395 0.375 0.400 0.380 0.395 2,730,800 1,051,996 0.3852 0.395 0.375 0.400 0.380 0.395 2,730,800 0.3852 0.00%
2017-01-17 0 0.395 0.390 0.400 0.365 0.400 1,725,000 661,645 0.3836 0.395 0.390 0.400 0.365 0.400 1,725,000 0.3836 0.00%
2017-01-16 0 0.395 0.390 0.400 0.390 0.400 1,570,000 617,600 0.3934 0.395 0.390 0.400 0.390 0.400 1,570,000 0.3934 -1.25%
2017-01-13 0 0.400 0.380 0.400 0.385 0.400 790,000 306,500 0.3880 0.400 0.380 0.400 0.385 0.400 790,000 0.3880 0.00%
2017-01-12 0 0.400 0.390 0.400 0.390 0.400 1,590,000 622,850 0.3917 0.400 0.390 0.400 0.390 0.400 1,590,000 0.3917 1.27%
2017-01-11 0 0.395 0.395 0.400 0.390 0.400 400,000 157,800 0.3945 0.395 0.395 0.400 0.390 0.400 400,000 0.3945 0.00%
2017-01-10 0 0.395 0.395 0.400 0.390 0.405 1,540,000 611,950 0.3974 0.395 0.395 0.400 0.390 0.405 1,540,000 0.3974 -3.66%
2017-01-09 0 0.410 0.375 0.410 0.380 0.410 4,851,200 1,908,800 0.3935 0.410 0.375 0.410 0.380 0.410 4,851,200 0.3935 1.23%
2017-01-06 0 0.405 0.400 0.405 0.400 0.410 715,500 289,592 0.4047 0.405 0.400 0.405 0.400 0.410 715,500 0.4047 -2.41%
2017-01-05 0 0.415 0.405 0.415 0.405 0.415 560,000 228,750 0.4085 0.415 0.405 0.415 0.405 0.415 560,000 0.4085 1.22%
2017-01-04 0 0.410 0.405 0.415 0.400 0.420 2,990,000 1,221,050 0.4084 0.410 0.405 0.415 0.400 0.420 2,990,000 0.4084 -2.38%
2017-01-03 0 0.420 0.410 0.420 0.405 0.420 1,590,000 655,200 0.4121 0.420 0.410 0.420 0.405 0.420 1,590,000 0.4121 0.00%
2016-12-30 0 0.420 0.400 0.420 0.405 0.445 5,710,000 2,397,700 0.4199 0.420 0.400 0.420 0.405 0.445 5,710,000 0.4199 1.20%
2016-12-29 0 0.415 0.410 0.415 0.395 0.415 7,990,100 3,227,888 0.4040 0.415 0.410 0.415 0.395 0.415 7,990,100 0.4040 -1.19%
2016-12-28 0 0.420 0.415 0.420 0.355 0.480 19,712,000 8,491,520 0.4308 0.420 0.415 0.420 0.355 0.480 19,712,000 0.4308 12.00%
2016-12-23 0 0.375 0.375 0.385 0.370 0.385 720,000 271,050 0.3765 0.375 0.375 0.385 0.370 0.385 720,000 0.3765 -2.60%
2016-12-22 0 0.385 0.380 0.385 0.375 0.400 5,400,000 2,068,350 0.3830 0.385 0.380 0.385 0.375 0.400 5,400,000 0.3830 1.32%
2016-12-21 0 0.380 0.380 0.385 0.375 0.415 5,940,500 2,305,887 0.3882 0.380 0.380 0.385 0.375 0.415 5,940,500 0.3882 -7.32%
2016-12-20 0 0.410 0.395 0.410 0.400 0.445 11,900,000 4,891,900 0.4111 0.410 0.395 0.410 0.400 0.445 11,900,000 0.4111 -5.75%
2016-12-19 0 0.435 0.435 0.445 0.415 0.455 1,228,800 548,202 0.4461 0.435 0.435 0.445 0.415 0.455 1,228,800 0.4461 -4.40%
2016-12-16 0 0.455 0.450 0.465 0.455 0.470 120,000 56,100 0.4675 0.455 0.450 0.465 0.455 0.470 120,000 0.4675 0.00%
2016-12-15 0 0.455 0.455 0.465 0.455 0.470 435,400 200,457 0.4604 0.455 0.455 0.465 0.455 0.470 435,400 0.4604 -4.21%
2016-12-14 0 0.475 0.465 0.475 0.455 0.485 290,000 136,650 0.4712 0.475 0.465 0.475 0.455 0.485 290,000 0.4712 1.06%
2016-12-13 0 0.470 0.455 0.475 0.440 0.475 2,020,000 949,850 0.4702 0.470 0.455 0.475 0.440 0.475 2,020,000 0.4702 6.82%
2016-12-12 0 0.440 0.435 0.455 0.440 0.450 548,400 242,031 0.4413 0.440 0.435 0.455 0.440 0.450 548,400 0.4413 -4.35%
2016-12-09 0 0.460 0.460 0.470 0.460 0.470 1,110,000 515,100 0.4641 0.460 0.460 0.470 0.460 0.470 1,110,000 0.4641 1.10%
2016-12-08 0 0.455 0.450 0.455 0.450 0.465 2,270,000 1,039,100 0.4578 0.455 0.450 0.455 0.450 0.465 2,270,000 0.4578 0.00%
2016-12-07 0 0.455 0.455 0.460 0.445 0.460 2,830,000 1,275,900 0.4508 0.455 0.455 0.460 0.445 0.460 2,830,000 0.4508 1.11%
2016-12-06 0 0.450 0.445 0.450 0.430 0.450 1,816,200 810,604 0.4463 0.450 0.445 0.450 0.430 0.450 1,816,200 0.4463 2.27%
2016-12-05 0 0.440 0.440 0.445 0.435 0.450 1,820,000 807,700 0.4438 0.440 0.440 0.445 0.435 0.450 1,820,000 0.4438 -2.22%
2016-12-02 0 0.450 0.445 0.450 0.435 0.460 5,020,000 2,255,850 0.4494 0.450 0.445 0.450 0.435 0.460 5,020,000 0.4494 -2.17%
2016-12-01 0 0.460 0.460 0.465 0.460 0.485 3,770,100 1,766,544 0.4686 0.460 0.460 0.465 0.460 0.485 3,770,100 0.4686 -5.15%
2016-11-30 0 0.485 0.480 0.490 0.470 0.490 482,600 232,522 0.4818 0.485 0.480 0.490 0.470 0.490 482,600 0.4818 3.19%
2016-11-29 0 0.470 0.470 0.480 0.470 0.480 1,490,000 702,550 0.4715 0.470 0.470 0.480 0.470 0.480 1,490,000 0.4715 -2.08%
2016-11-28 0 0.480 0.475 0.480 0.480 0.500 6,452,700 3,138,792 0.4864 0.480 0.475 0.480 0.480 0.500 6,452,700 0.4864 0.00%
2016-11-25 0 0.480 0.475 0.480 0.460 0.495 3,860,000 1,853,900 0.4803 0.480 0.475 0.480 0.460 0.495 3,860,000 0.4803 -1.03%
2016-11-24 0 0.485 0.485 0.490 0.485 0.500 1,950,400 956,388 0.4904 0.485 0.485 0.490 0.485 0.500 1,950,400 0.4904 1.04%
2016-11-23 0 0.480 0.480 0.490 0.480 0.510 6,801,006 3,341,067 0.4913 0.480 0.480 0.490 0.480 0.510 6,801,006 0.4913 -4.00%
2016-11-22 0 0.500 0.495 0.510 0.495 0.610 19,780,000 10,322,150 0.5218 0.500 0.495 0.510 0.495 0.610 19,780,000 0.5218 -12.28%
2016-11-21 0 0.570 0.570 0.580 0.500 0.580 7,868,200 4,300,396 0.5466 0.570 0.570 0.580 0.500 0.580 7,868,200 0.5466 14.00%
2016-11-18 0 0.500 0.500 0.510 0.500 0.500 253,000 126,410 0.4996 0.500 0.500 0.510 0.500 0.500 253,000 0.4996 0.00%
2016-11-17 0 0.500 0.500 0.510 0.495 0.500 270,200 134,446 0.4976 0.500 0.500 0.510 0.495 0.500 270,200 0.4976 1.01%
2016-11-16 0 0.495 0.495 0.510 0.490 0.500 340,000 168,150 0.4946 0.495 0.495 0.510 0.490 0.500 340,000 0.4946 -1.00%
2016-11-15 0 0.500 0.495 0.510 0.480 0.500 1,030,000 510,250 0.4954 0.500 0.495 0.510 0.480 0.500 1,030,000 0.4954 0.00%
2016-11-14 0 0.500 0.500 0.510 0.500 0.520 570,000 292,400 0.5130 0.500 0.500 0.510 0.500 0.520 570,000 0.5130 -1.96%
2016-11-11 0 0.510 0.510 0.530 0.495 0.520 810,000 411,800 0.5084 0.510 0.510 0.530 0.495 0.520 810,000 0.5084 2.00%
2016-11-10 0 0.500 0.500 0.510 0.500 0.510 1,440,000 721,100 0.5008 0.500 0.500 0.510 0.500 0.510 1,440,000 0.5008 0.00%
2016-11-09 0 0.500 0.490 0.500 0.490 0.510 2,980,000 1,471,750 0.4939 0.500 0.490 0.500 0.490 0.510 2,980,000 0.4939 -1.96%
2016-11-08 0 0.510 0.500 0.510 0.490 0.520 6,600,000 3,303,300 0.5005 0.510 0.500 0.510 0.490 0.520 6,600,000 0.5005 -1.92%
2016-11-07 0 0.520 0.500 0.520 0.500 0.520 1,460,000 739,900 0.5068 0.520 0.500 0.520 0.500 0.520 1,460,000 0.5068 1.96%
2016-11-04 0 0.510 0.510 0.520 0.510 0.530 920,900 479,947 0.5212 0.510 0.510 0.520 0.510 0.530 920,900 0.5212 -1.92%
2016-11-03 0 0.520 0.520 0.530 0.520 0.540 1,740,000 921,700 0.5297 0.520 0.520 0.530 0.520 0.540 1,740,000 0.5297 -1.89%
2016-11-02 0 0.530 0.530 0.540 0.530 0.540 690,000 367,100 0.5320 0.530 0.530 0.540 0.530 0.540 690,000 0.5320 -1.85%
2016-11-01 0 0.540 0.540 0.550 0.540 0.550 480,500 264,155 0.5498 0.540 0.540 0.550 0.540 0.550 480,500 0.5498 1.89%
2016-10-31 0 0.530 0.530 0.540 0.530 0.550 466,979 251,089 0.5377 0.530 0.530 0.540 0.530 0.550 466,979 0.5377 0.00%
2016-10-28 0 0.530 0.530 0.540 0.530 0.550 965,000 525,600 0.5447 0.530 0.530 0.540 0.530 0.550 965,000 0.5447 -1.85%
2016-10-27 0 0.540 0.530 0.540 0.530 0.550 2,241,000 1,195,220 0.5333 0.540 0.530 0.540 0.530 0.550 2,241,000 0.5333 -1.82%
2016-10-26 0 0.550 0.540 0.550 0.540 0.550 1,921,000 1,038,610 0.5407 0.550 0.540 0.550 0.540 0.550 1,921,000 0.5407 1.85%
2016-10-25 0 0.540 0.540 0.550 0.530 0.550 2,658,000 1,434,460 0.5397 0.540 0.540 0.550 0.530 0.550 2,658,000 0.5397 0.00%
2016-10-24 0 0.540 0.530 0.540 0.530 0.570 5,560,000 3,007,800 0.5410 0.540 0.530 0.540 0.530 0.570 5,560,000 0.5410 -5.26%
2016-10-20 0 0.570 0.570 0.580 0.570 0.590 2,859,500 1,659,505 0.5803 0.570 0.570 0.580 0.570 0.590 2,859,500 0.5803 1.79%
2016-10-19 0 0.560 0.550 0.560 0.550 0.560 2,220,600 1,232,218 0.5549 0.560 0.550 0.560 0.550 0.560 2,220,600 0.5549 0.00%
2016-10-18 0 0.560 0.550 0.560 0.530 0.570 3,530,200 1,929,104 0.5465 0.560 0.550 0.560 0.530 0.570 3,530,200 0.5465 -1.75%
2016-10-17 0 0.570 0.560 0.570 0.570 0.580 1,180,000 675,200 0.5722 0.570 0.560 0.570 0.570 0.580 1,180,000 0.5722 0.00%
2016-10-14 0 0.570 0.570 0.580 0.570 0.580 5,830,000 3,366,600 0.5775 0.570 0.570 0.580 0.570 0.580 5,830,000 0.5775 -1.72%
2016-10-13 0 0.580 0.570 0.580 0.570 0.620 13,780,000 8,132,900 0.5902 0.580 0.570 0.580 0.570 0.620 13,780,000 0.5902 -3.33%
2016-10-12 0 0.600 0.590 0.600 0.590 0.610 18,520,000 11,081,200 0.5983 0.600 0.590 0.600 0.590 0.610 18,520,000 0.5983 0.00%
2016-10-11 0 0.600 0.590 0.600 0.590 0.700 41,160,000 25,455,400 0.6184 0.600 0.590 0.600 0.590 0.700 41,160,000 0.6184 -13.04%
2016-10-07 0 0.690 0.680 0.690 0.680 0.750 26,820,000 19,043,400 0.7100 0.690 0.680 0.690 0.680 0.750 26,820,000 0.7100 -8.00%
2016-10-06 0 0.750 0.740 0.750 0.740 0.770 21,240,000 15,893,000 0.7483 0.750 0.740 0.750 0.740 0.770 21,240,000 0.7483 -1.32%
2016-10-05 0 0.760 0.740 0.760 0.740 0.770 16,000,000 12,035,600 0.7522 0.760 0.740 0.760 0.740 0.770 16,000,000 0.7522 0.00%
2016-10-04 0 0.760 0.750 0.760 0.710 0.770 21,020,000 15,628,100 0.7435 0.760 0.750 0.760 0.710 0.770 21,020,000 0.7435 1.33%
2016-10-03 0 0.750 0.740 0.750 0.730 0.780 10,460,000 7,789,900 0.7447 0.750 0.740 0.750 0.730 0.780 10,460,000 0.7447 0.00%
2016-09-30 0 0.750 0.730 0.750 0.700 0.790 26,940,000 20,048,000 0.7442 0.750 0.730 0.750 0.700 0.790 26,940,000 0.7442 1.35%
2016-09-29 0 0.740 0.740 0.750 0.720 0.800 19,580,000 14,574,100 0.7443 0.740 0.740 0.750 0.720 0.800 19,580,000 0.7443 -8.64%
2016-09-28 0 0.810 0.790 0.810 0.780 0.850 45,580,000 35,455,800 0.7779 0.810 0.790 0.810 0.780 0.850 45,580,000 0.7779 -2.41%
2016-09-27 0 0.830 0.820 0.830 0.810 0.880 47,532,500 39,522,200 0.8315 0.830 0.820 0.830 0.810 0.880 47,532,500 0.8315 0.00%
2016-09-26 0 0.830 0.810 0.830 0.790 0.840 30,433,115 24,795,029 0.8147 0.830 0.810 0.830 0.790 0.840 30,433,115 0.8147 5.06%
2016-09-23 0 0.790 0.780 0.790 0.770 0.800 10,120,200 7,977,848 0.7883 0.790 0.780 0.790 0.770 0.800 10,120,200 0.7883 2.60%
2016-09-22 0 0.770 0.760 0.770 0.760 0.820 15,277,500 12,187,525 0.7977 0.770 0.760 0.770 0.760 0.820 15,277,500 0.7977 -3.75%
2016-09-21 0 0.800 0.790 0.800 0.790 0.820 11,750,000 9,504,400 0.8089 0.800 0.790 0.800 0.790 0.820 11,750,000 0.8089 0.00%
2016-09-20 0 0.800 0.780 0.800 0.760 0.820 16,080,000 12,871,400 0.8005 0.800 0.780 0.800 0.760 0.820 16,080,000 0.8005 1.27%
2016-09-19 0 0.790 0.780 0.790 0.770 0.810 7,500,000 5,909,800 0.7880 0.790 0.780 0.790 0.770 0.810 7,500,000 0.7880 2.60%
2016-09-15 0 0.770 0.760 0.770 0.730 0.780 12,941,498 9,821,763 0.7589 0.770 0.760 0.770 0.730 0.780 12,941,498 0.7589 6.94%
2016-09-14 0 0.720 0.710 0.730 0.710 0.730 14,860,000 10,563,600 0.7109 0.720 0.710 0.730 0.710 0.730 14,860,000 0.7109 1.41%
2016-09-13 0 0.710 0.700 0.710 0.700 0.710 8,910,000 6,325,700 0.7100 0.710 0.700 0.710 0.700 0.710 8,910,000 0.7100 2.90%
2016-09-12 0 0.690 0.690 0.700 0.680 0.710 1,190,513 828,137 0.6956 0.690 0.690 0.700 0.680 0.710 1,190,513 0.6956 -5.48%
2016-09-09 0 0.730 0.720 0.730 0.700 0.740 3,725,500 2,670,640 0.7169 0.730 0.720 0.730 0.700 0.740 3,725,500 0.7169 0.00%
2016-09-08 0 0.730 0.720 0.730 0.710 0.750 3,630,200 2,636,336 0.7262 0.730 0.720 0.730 0.710 0.750 3,630,200 0.7262 0.00%
2016-09-07 0 0.730 0.730 0.740 0.710 0.740 1,100,000 795,400 0.7231 0.730 0.730 0.740 0.710 0.740 1,100,000 0.7231 2.82%
2016-09-06 0 0.710 0.710 0.720 0.700 0.720 1,450,000 1,020,700 0.7039 0.710 0.710 0.720 0.700 0.720 1,450,000 0.7039 1.43%
2016-09-05 0 0.700 0.700 0.710 0.700 0.750 3,300,000 2,380,300 0.7213 0.700 0.700 0.710 0.700 0.750 3,300,000 0.7213 -2.78%
2016-09-02 0 0.720 0.700 0.730 0.680 0.730 4,131,200 2,900,415 0.7021 0.720 0.700 0.730 0.680 0.730 4,131,200 0.7021 2.86%
2016-09-01 0 0.700 0.690 0.700 0.690 0.730 3,504,798 2,479,662 0.7075 0.700 0.690 0.700 0.690 0.730 3,504,798 0.7075 -2.78%
2016-08-31 0 0.720 0.710 0.720 0.690 0.760 7,370,000 5,267,200 0.7147 0.720 0.710 0.720 0.690 0.760 7,370,000 0.7147 -1.37%
2016-08-30 0 0.730 0.720 0.740 0.720 0.750 2,900,000 2,128,100 0.7338 0.730 0.720 0.740 0.720 0.750 2,900,000 0.7338 -5.19%
2016-08-29 0 0.770 0.760 0.770 0.730 0.780 2,510,000 1,887,000 0.7518 0.770 0.760 0.770 0.730 0.780 2,510,000 0.7518 -1.28%
2016-08-26 0 0.780 0.770 0.780 0.770 0.780 191,800 148,714 0.7754 0.780 0.770 0.780 0.770 0.780 191,800 0.7754 2.63%
2016-08-25 0 0.760 0.760 0.780 0.740 0.810 3,840,400 2,927,692 0.7623 0.760 0.760 0.780 0.740 0.810 3,840,400 0.7623 -2.56%
2016-08-24 0 0.780 0.780 0.790 0.770 0.780 260,714 202,432 0.7765 0.780 0.780 0.790 0.770 0.780 260,714 0.7765 -1.27%
2016-08-23 0 0.790 0.780 0.790 0.770 0.800 2,124,184 1,665,496 0.7841 0.790 0.780 0.790 0.770 0.800 2,124,184 0.7841 -3.66%
2016-08-22 0 0.820 0.800 0.820 0.800 0.840 2,150,000 1,745,600 0.8119 0.820 0.800 0.820 0.800 0.840 2,150,000 0.8119 -2.38%
2016-08-19 0 0.840 0.830 0.840 0.830 0.940 8,691,000 7,666,740 0.8821 0.840 0.830 0.840 0.830 0.940 8,691,000 0.8821 -3.45%
2016-08-18 0 0.870 0.860 0.880 0.810 0.890 12,140,000 10,393,700 0.8562 0.870 0.860 0.880 0.810 0.890 12,140,000 0.8562 3.57%
2016-08-17 0 0.840 0.830 0.840 0.810 0.860 6,010,691 4,991,157 0.8304 0.840 0.830 0.840 0.810 0.860 6,010,691 0.8304 0.00%
2016-08-16 0 0.840 0.820 0.840 0.750 0.860 12,052,800 9,774,156 0.8109 0.840 0.820 0.840 0.750 0.860 12,052,800 0.8109 10.53%
2016-08-15 0 0.760 0.750 0.760 0.720 0.770 4,450,000 3,311,200 0.7441 0.760 0.750 0.760 0.720 0.770 4,450,000 0.7441 1.33%
2016-08-12 0 0.750 0.740 0.750 0.730 0.770 2,200,000 1,644,900 0.7477 0.750 0.740 0.750 0.730 0.770 2,200,000 0.7477 2.74%
2016-08-11 0 0.730 0.720 0.730 0.710 0.740 2,690,000 1,933,800 0.7189 0.730 0.720 0.730 0.710 0.740 2,690,000 0.7189 1.39%
2016-08-10 0 0.720 0.710 0.730 0.670 0.730 3,900,000 2,761,700 0.7081 0.720 0.710 0.730 0.670 0.730 3,900,000 0.7081 -1.37%
2016-08-09 0 0.730 0.720 0.730 0.710 0.730 560,000 404,700 0.7227 0.730 0.720 0.730 0.710 0.730 560,000 0.7227 0.00%
2016-08-08 0 0.730 0.710 0.730 0.700 0.730 2,510,000 1,772,800 0.7063 0.730 0.710 0.730 0.700 0.730 2,510,000 0.7063 -1.35%
2016-08-05 0 0.740 0.720 0.730 0.720 0.740 2,070,000 1,502,200 0.7257 0.740 0.720 0.730 0.720 0.740 2,070,000 0.7257 0.00%
2016-08-04 0 0.740 0.730 0.740 0.720 0.750 2,362,100 1,724,370 0.7300 0.740 0.730 0.740 0.720 0.750 2,362,100 0.7300 -2.63%
2016-08-03 0 0.760 0.750 0.760 0.740 0.770 2,970,000 2,239,000 0.7539 0.760 0.750 0.760 0.740 0.770 2,970,000 0.7539 -1.30%
2016-08-01 0 0.770 0.760 0.770 0.730 0.770 1,440,000 1,091,800 0.7582 0.770 0.760 0.770 0.730 0.770 1,440,000 0.7582 2.67%
2016-07-29 0 0.750 0.740 0.750 0.720 0.760 3,160,000 2,303,400 0.7289 0.750 0.740 0.750 0.720 0.760 3,160,000 0.7289 -1.32%
2016-07-28 0 0.760 0.740 0.760 0.730 0.760 6,600,000 4,913,500 0.7445 0.760 0.740 0.760 0.730 0.760 6,600,000 0.7445 -1.30%
2016-07-27 0 0.770 0.760 0.770 0.760 0.790 3,087,600 2,390,952 0.7744 0.770 0.760 0.770 0.760 0.790 3,087,600 0.7744 -1.28%
2016-07-26 0 0.780 0.770 0.780 0.760 0.800 4,390,000 3,392,100 0.7727 0.780 0.770 0.780 0.760 0.800 4,390,000 0.7727 -1.27%
2016-07-25 0 0.790 0.780 0.790 0.760 0.820 5,360,000 4,244,000 0.7918 0.790 0.780 0.790 0.760 0.820 5,360,000 0.7918 5.33%
2016-07-22 0 0.750 0.750 0.760 0.710 0.780 9,211,500 6,927,365 0.7520 0.750 0.750 0.760 0.710 0.780 9,211,500 0.7520 5.63%
2016-07-21 0 0.710 0.690 0.720 0.670 0.730 5,710,000 3,962,000 0.6939 0.710 0.690 0.720 0.670 0.730 5,710,000 0.6939 7.58%
2016-07-20 0 0.660 0.640 0.670 0.640 0.660 870,000 564,400 0.6487 0.660 0.640 0.670 0.640 0.660 870,000 0.6487 3.13%
2016-07-19 0 0.640 0.640 0.660 0.640 0.650 262,600 169,086 0.6439 0.640 0.640 0.660 0.640 0.650 262,600 0.6439 -3.03%
2016-07-18 0 0.660 0.650 0.660 0.660 0.660 50,000 33,000 0.6600 0.660 0.650 0.660 0.660 0.660 50,000 0.6600 0.00%
2016-07-15 0 0.660 0.650 0.670 0.630 0.660 1,090,000 707,800 0.6494 0.660 0.650 0.670 0.630 0.660 1,090,000 0.6494 4.76%
2016-07-14 0 0.630 0.630 0.640 0.620 0.680 1,700,000 1,080,600 0.6356 0.630 0.630 0.640 0.620 0.680 1,700,000 0.6356 -1.56%
2016-07-13 0 0.640 0.630 0.650 0.630 0.640 220,000 140,500 0.6386 0.640 0.630 0.650 0.630 0.640 220,000 0.6386 0.00%
2016-07-12 0 0.640 0.640 0.650 0.630 0.660 760,000 490,400 0.6453 0.640 0.640 0.650 0.630 0.660 760,000 0.6453 -3.03%
2016-07-11 0 0.660 0.650 0.660 0.630 0.690 1,990,000 1,318,500 0.6626 0.660 0.650 0.660 0.630 0.690 1,990,000 0.6626 3.13%
2016-07-08 0 0.640 0.630 0.640 0.620 0.640 850,000 531,800 0.6256 0.640 0.630 0.640 0.620 0.640 850,000 0.6256 0.00%
2016-07-07 0 0.640 0.630 0.650 0.620 0.650 787,200 500,960 0.6364 0.640 0.630 0.650 0.620 0.650 787,200 0.6364 0.00%
2016-07-06 0 0.640 0.640 0.650 0.610 0.640 1,800,000 1,135,300 0.6307 0.640 0.640 0.650 0.610 0.640 1,800,000 0.6307 1.59%
2016-07-05 0 0.630 0.620 0.640 0.630 0.650 1,476,900 941,140 0.6372 0.630 0.620 0.640 0.630 0.650 1,476,900 0.6372 -3.08%
2016-07-04 0 0.650 0.640 0.650 0.630 0.690 4,030,000 2,632,600 0.6533 0.650 0.640 0.650 0.630 0.690 4,030,000 0.6533 -5.80%
2016-06-30 0 0.690 0.680 0.690 0.680 0.750 9,610,000 6,894,900 0.7175 0.690 0.680 0.690 0.680 0.750 9,610,000 0.7175 -2.82%
2016-06-29 0 0.710 0.700 0.710 0.640 0.710 8,680,000 5,893,600 0.6790 0.710 0.700 0.710 0.640 0.710 8,680,000 0.6790 12.70%
2016-06-28 0 0.630 0.610 0.640 0.580 0.630 5,030,000 3,086,400 0.6136 0.630 0.610 0.640 0.580 0.630 5,030,000 0.6136 1.61%
2016-06-27 0 0.620 0.620 0.630 0.600 0.620 1,270,000 781,500 0.6154 0.620 0.620 0.630 0.600 0.620 1,270,000 0.6154 3.33%
2016-06-24 0 0.600 0.600 0.610 0.550 0.610 2,470,000 1,439,400 0.5828 0.600 0.600 0.610 0.550 0.610 2,470,000 0.5828 -3.23%
2016-06-23 0 0.620 0.610 0.630 0.620 0.650 2,360,000 1,500,700 0.6359 0.620 0.610 0.630 0.620 0.650 2,360,000 0.6359 0.00%
2016-06-22 0 0.620 0.600 0.620 0.610 0.620 1,570,300 962,871 0.6132 0.620 0.600 0.620 0.610 0.620 1,570,300 0.6132 1.64%
2016-06-21 0 0.610 0.600 0.610 0.590 0.620 1,900,000 1,145,200 0.6027 0.610 0.600 0.610 0.590 0.620 1,900,000 0.6027 5.17%
2016-06-20 0 0.580 0.580 0.590 0.570 0.580 1,680,000 965,300 0.5746 0.580 0.580 0.590 0.570 0.580 1,680,000 0.5746 1.75%
2016-06-17 0 0.570 0.560 0.590 0.550 0.570 210,000 118,800 0.5657 0.570 0.560 0.590 0.550 0.570 210,000 0.5657 0.00%
2016-06-16 0 0.570 0.570 0.580 0.560 0.570 140,000 79,500 0.5679 0.570 0.570 0.580 0.560 0.570 140,000 0.5679 0.00%
2016-06-15 0 0.570 0.570 0.590 0.540 0.580 225,000 128,300 0.5702 0.570 0.570 0.590 0.540 0.580 225,000 0.5702 1.79%
2016-06-14 0 0.560 0.560 0.580 0.560 0.570 160,000 89,800 0.5613 0.560 0.560 0.580 0.560 0.570 160,000 0.5613 0.00%
2016-06-13 0 0.560 0.540 0.570 0.540 0.560 850,000 468,800 0.5515 0.560 0.540 0.570 0.540 0.560 850,000 0.5515 -1.75%
2016-06-10 0 0.570 0.570 0.580 0.570 0.580 590,000 342,100 0.5798 0.570 0.570 0.580 0.570 0.580 590,000 0.5798 0.00%
2016-06-08 0 0.570 0.570 0.590 0.570 0.590 292,400 170,320 0.5825 0.570 0.570 0.590 0.570 0.590 292,400 0.5825 -1.72%
2016-06-07 0 0.580 0.580 0.590 0.580 0.590 650,700 380,385 0.5846 0.580 0.580 0.590 0.580 0.590 650,700 0.5846 -1.69%
2016-06-06 0 0.590 0.580 0.590 0.560 0.590 652,500 376,150 0.5765 0.590 0.580 0.590 0.560 0.590 652,500 0.5765 1.72%
2016-06-03 0 0.580 0.570 0.580 0.560 0.580 1,253,300 721,079 0.5753 0.580 0.570 0.580 0.560 0.580 1,253,300 0.5753 1.75%
2016-06-02 0 0.570 0.570 0.580 0.560 0.590 2,840,000 1,624,600 0.5720 0.570 0.570 0.580 0.560 0.590 2,840,000 0.5720 -1.72%
2016-06-01 0 0.580 0.580 0.600 0.580 0.610 3,090,000 1,837,500 0.5947 0.580 0.580 0.600 0.580 0.610 3,090,000 0.5947 -3.33%
2016-05-31 0 0.600 0.600 0.610 0.600 0.670 3,080,000 1,909,300 0.6199 0.600 0.600 0.610 0.600 0.670 3,080,000 0.6199 -3.23%
2016-05-30 0 0.620 0.610 0.620 0.610 0.620 580,400 357,636 0.6162 0.620 0.610 0.620 0.610 0.620 580,400 0.6162 1.64%
2016-05-27 0 0.610 0.610 0.620 0.590 0.620 2,261,000 1,382,260 0.6113 0.610 0.610 0.620 0.590 0.620 2,261,000 0.6113 3.39%
2016-05-26 0 0.590 0.590 0.600 0.590 0.640 2,740,000 1,680,800 0.6134 0.590 0.590 0.600 0.590 0.640 2,740,000 0.6134 -6.35%
2016-05-25 0 0.630 0.620 0.640 0.630 0.640 810,000 513,300 0.6337 0.630 0.620 0.640 0.630 0.640 810,000 0.6337 0.00%
2016-05-24 0 0.630 0.620 0.630 0.610 0.640 3,220,000 2,021,600 0.6278 0.630 0.620 0.630 0.610 0.640 3,220,000 0.6278 1.61%
2016-05-23 0 0.620 0.610 0.620 0.610 0.630 660,000 406,800 0.6164 0.620 0.610 0.620 0.610 0.630 660,000 0.6164 0.00%
2016-05-20 0 0.620 0.620 0.630 0.620 0.650 2,160,000 1,366,400 0.6326 0.620 0.620 0.630 0.620 0.650 2,160,000 0.6326 -4.62%
2016-05-19 0 0.650 0.640 0.650 0.650 0.670 760,000 494,800 0.6511 0.650 0.640 0.650 0.650 0.670 760,000 0.6511 -1.52%
2016-05-18 0 0.660 0.650 0.660 0.630 0.690 3,130,000 2,065,800 0.6600 0.660 0.650 0.660 0.630 0.690 3,130,000 0.6600 -4.35%
2016-05-17 0 0.690 0.690 0.710 0.690 0.720 1,080,000 754,700 0.6988 0.690 0.690 0.710 0.690 0.720 1,080,000 0.6988 -1.43%
2016-05-16 0 0.700 0.680 0.700 0.670 0.720 1,130,500 791,520 0.7002 0.700 0.680 0.700 0.670 0.720 1,130,500 0.7002 0.00%
2016-05-13 0 0.700 0.700 0.710 0.690 0.710 460,000 322,300 0.7007 0.700 0.700 0.710 0.690 0.710 460,000 0.7007 -2.78%
2016-05-12 0 0.720 0.710 0.730 0.670 0.730 2,020,000 1,415,300 0.7006 0.720 0.710 0.730 0.670 0.730 2,020,000 0.7006 2.86%
2016-05-11 0 0.700 0.700 0.720 0.700 0.740 2,140,000 1,526,500 0.7133 0.700 0.700 0.720 0.700 0.740 2,140,000 0.7133 -5.41%
2016-05-10 0 0.740 0.740 0.750 0.720 0.760 1,810,500 1,331,465 0.7354 0.740 0.740 0.750 0.720 0.760 1,810,500 0.7354 -5.13%
2016-05-09 0 0.780 0.770 0.780 0.750 0.780 3,780,000 2,905,000 0.7685 0.780 0.770 0.780 0.750 0.780 3,780,000 0.7685 4.00%
2016-05-06 0 0.750 0.750 0.760 0.740 0.810 5,840,000 4,515,300 0.7732 0.750 0.750 0.760 0.740 0.810 5,840,000 0.7732 -3.85%
2016-05-05 0 0.780 0.770 0.780 0.690 0.800 15,991,200 12,183,600 0.7619 0.780 0.770 0.780 0.690 0.800 15,991,200 0.7619 11.43%
2016-05-04 0 0.700 0.690 0.700 0.670 0.770 6,210,000 4,417,200 0.7113 0.700 0.690 0.700 0.670 0.770 6,210,000 0.7113 -4.11%
2016-05-03 0 0.730 0.720 0.730 0.700 0.770 12,163,020 9,015,357 0.7412 0.730 0.720 0.730 0.700 0.770 12,163,020 0.7412 7.35%
2016-04-29 0 0.680 0.670 0.690 0.590 0.690 9,610,000 6,436,300 0.6698 0.680 0.670 0.690 0.590 0.690 9,610,000 0.6698 13.33%
2016-04-28 0 0.600 0.590 0.600 0.590 0.620 1,870,000 1,125,600 0.6019 0.600 0.590 0.600 0.590 0.620 1,870,000 0.6019 -4.76%
2016-04-27 0 0.630 0.630 0.640 0.610 0.650 1,040,000 647,400 0.6225 0.630 0.630 0.640 0.610 0.650 1,040,000 0.6225 -3.08%
2016-04-26 0 0.650 0.640 0.650 0.620 0.690 5,130,000 3,359,500 0.6549 0.650 0.640 0.650 0.620 0.690 5,130,000 0.6549 3.17%
2016-04-25 0 0.630 0.630 0.640 0.560 0.700 16,777,018 10,781,610 0.6426 0.630 0.630 0.640 0.560 0.700 16,777,018 0.6426 12.50%
2016-04-22 0 0.560 0.550 0.560 0.540 0.560 970,000 534,300 0.5508 0.560 0.550 0.560 0.540 0.560 970,000 0.5508 0.00%
2016-04-21 0 0.560 0.550 0.560 0.550 0.560 410,000 225,600 0.5502 0.560 0.550 0.560 0.550 0.560 410,000 0.5502 1.82%
2016-04-20 0 0.550 0.530 0.550 0.530 0.560 910,000 495,200 0.5442 0.550 0.530 0.550 0.530 0.560 910,000 0.5442 0.00%
2016-04-19 0 0.550 0.550 0.560 0.540 0.550 600,000 326,300 0.5438 0.550 0.550 0.560 0.540 0.550 600,000 0.5438 0.00%
2016-04-18 0 0.550 0.540 0.550 0.540 0.550 170,000 93,000 0.5471 0.550 0.540 0.550 0.540 0.550 170,000 0.5471 -1.79%
2016-04-15 0 0.560 0.550 0.560 0.550 0.560 650,900 360,186 0.5534 0.560 0.550 0.560 0.550 0.560 650,900 0.5534 -1.75%
2016-04-14 0 0.570 0.570 0.580 0.550 0.570 700,000 395,100 0.5644 0.570 0.570 0.580 0.550 0.570 700,000 0.5644 0.00%
2016-04-13 0 0.570 0.550 0.570 0.540 0.570 1,020,000 567,000 0.5559 0.570 0.550 0.570 0.540 0.570 1,020,000 0.5559 5.56%
2016-04-12 0 0.540 0.540 0.550 0.540 0.550 365,700 198,544 0.5429 0.540 0.540 0.550 0.540 0.550 365,700 0.5429 -1.82%
2016-04-11 0 0.550 0.540 0.550 0.530 0.550 760,000 409,300 0.5386 0.550 0.540 0.550 0.530 0.550 760,000 0.5386 -1.79%
2016-04-08 0 0.560 0.540 0.560 0.530 0.560 198,000 106,600 0.5384 0.560 0.540 0.560 0.530 0.560 198,000 0.5384 0.00%
2016-04-07 0 0.560 0.550 0.560 0.560 0.560 90,400 50,608 0.5598 0.560 0.550 0.560 0.560 0.560 90,400 0.5598 0.00%
2016-04-06 0 0.560 0.550 0.560 0.550 0.560 300,000 167,600 0.5587 0.560 0.550 0.560 0.550 0.560 300,000 0.5587 1.82%
2016-04-05 0 0.550 0.540 0.550 0.520 0.560 720,000 387,500 0.5382 0.550 0.540 0.550 0.520 0.560 720,000 0.5382 -3.51%
2016-04-01 0 0.570 0.560 0.570 0.550 0.600 1,192,000 683,160 0.5731 0.570 0.560 0.570 0.550 0.600 1,192,000 0.5731 1.79%
2016-03-31 0 0.560 0.540 0.560 - - 50,000 28,000 0.5600 0.560 0.540 0.560 - - 50,000 0.5600 -1.75%
2016-03-30 0 0.570 0.550 0.570 0.530 0.570 540,000 291,900 0.5406 0.570 0.550 0.570 0.530 0.570 540,000 0.5406 3.64%
2016-03-29 0 0.550 0.530 0.550 0.530 0.550 572,000 305,420 0.5340 0.550 0.530 0.550 0.530 0.550 572,000 0.5340 -1.79%
2016-03-24 0 0.560 0.550 0.560 0.540 0.560 540,608 295,722 0.5470 0.560 0.550 0.560 0.540 0.560 540,608 0.5470 -1.75%
2016-03-23 0 0.570 0.560 0.570 0.550 0.570 891,513 497,701 0.5583 0.570 0.560 0.570 0.550 0.570 891,513 0.5583 0.00%
2016-03-22 0 0.570 0.560 0.580 0.560 0.570 380,000 215,700 0.5676 0.570 0.560 0.580 0.560 0.570 380,000 0.5676 -1.72%
2016-03-21 0 0.580 0.570 0.580 0.570 0.590 350,000 202,200 0.5777 0.580 0.570 0.580 0.570 0.590 350,000 0.5777 -1.69%
2016-03-18 0 0.590 0.580 0.590 0.550 0.590 1,751,100 997,681 0.5697 0.590 0.580 0.590 0.550 0.590 1,751,100 0.5697 3.51%
2016-03-17 0 0.570 0.560 0.570 0.560 0.600 3,430,000 1,965,000 0.5729 0.570 0.560 0.570 0.560 0.600 3,430,000 0.5729 -5.00%
2016-03-16 0 0.600 0.590 0.600 0.580 0.660 13,340,000 8,201,600 0.6148 0.600 0.590 0.600 0.580 0.660 13,340,000 0.6148 11.11%
2016-03-15 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2016-03-14 0 0.540 0.530 0.540 0.520 0.580 590,400 314,201 0.5322 0.540 0.530 0.540 0.520 0.580 590,400 0.5322 -1.82%
2016-03-11 0 0.550 0.540 0.560 0.540 0.550 760,000 417,600 0.5495 0.550 0.540 0.560 0.540 0.550 760,000 0.5495 5.77%
2016-03-10 0 0.520 0.520 0.530 0.520 0.540 160,000 84,400 0.5275 0.520 0.520 0.530 0.520 0.540 160,000 0.5275 -3.70%
2016-03-09 0 0.540 0.540 0.550 0.520 0.550 830,000 441,700 0.5322 0.540 0.540 0.550 0.520 0.550 830,000 0.5322 -1.82%
2016-03-08 0 0.550 0.540 0.550 0.540 0.560 510,000 280,600 0.5502 0.550 0.540 0.550 0.540 0.560 510,000 0.5502 -3.51%
2016-03-07 0 0.570 0.560 0.580 0.560 0.580 1,810,600 1,042,612 0.5758 0.570 0.560 0.580 0.560 0.580 1,810,600 0.5758 1.79%
2016-03-04 0 0.560 0.540 0.560 0.530 0.570 1,960,300 1,077,356 0.5496 0.560 0.540 0.560 0.530 0.570 1,960,300 0.5496 1.82%
2016-03-03 0 0.550 0.530 0.550 0.540 0.560 740,000 402,600 0.5441 0.550 0.530 0.550 0.540 0.560 740,000 0.5441 0.00%
2016-03-02 0 0.550 0.550 0.560 0.540 0.560 2,180,200 1,206,402 0.5533 0.550 0.550 0.560 0.540 0.560 2,180,200 0.5533 3.77%
2016-03-01 0 0.530 0.530 0.540 0.510 0.550 3,066,000 1,613,500 0.5263 0.530 0.530 0.540 0.510 0.550 3,066,000 0.5263 -5.36%
2016-02-29 0 0.560 0.540 0.560 0.530 0.590 1,930,000 1,086,100 0.5627 0.560 0.540 0.560 0.530 0.590 1,930,000 0.5627 -8.20%
2016-02-26 0 0.610 0.590 0.610 0.580 0.650 3,200,000 1,934,600 0.6046 0.610 0.590 0.610 0.580 0.650 3,200,000 0.6046 5.17%
2016-02-25 0 0.580 0.580 0.590 0.495 0.710 12,840,200 7,683,059 0.5984 0.580 0.580 0.590 0.495 0.710 12,840,200 0.5984 13.73%
2016-02-24 0 0.510 0.500 0.510 0.485 0.520 3,110,500 1,555,190 0.5000 0.510 0.500 0.510 0.485 0.520 3,110,500 0.5000 -1.92%
2016-02-23 0 0.520 0.520 0.530 0.460 0.540 5,873,300 2,989,370 0.5090 0.520 0.520 0.530 0.460 0.540 5,873,300 0.5090 9.47%
2016-02-22 0 0.475 0.465 0.485 0.440 0.480 3,080,000 1,423,850 0.4623 0.475 0.465 0.485 0.440 0.480 3,080,000 0.4623 7.95%
2016-02-19 0 0.440 0.435 0.440 0.430 0.445 930,000 406,200 0.4368 0.440 0.435 0.440 0.430 0.445 930,000 0.4368 1.15%
2016-02-18 0 0.435 0.430 0.440 0.410 0.460 8,360,000 3,732,500 0.4465 0.435 0.430 0.440 0.410 0.460 8,360,000 0.4465 6.10%
2016-02-17 0 0.410 0.410 0.420 0.395 0.420 1,053,000 430,670 0.4090 0.410 0.410 0.420 0.395 0.420 1,053,000 0.4090 -1.20%
2016-02-16 0 0.415 0.410 0.425 0.410 0.425 780,000 325,050 0.4167 0.415 0.410 0.425 0.410 0.425 780,000 0.4167 2.47%
2016-02-15 0 0.405 0.405 0.420 0.390 0.430 1,310,000 529,600 0.4043 0.405 0.405 0.420 0.390 0.430 1,310,000 0.4043 2.53%
2016-02-12 0 0.395 0.390 0.395 0.395 0.410 677,100 271,848 0.4015 0.395 0.390 0.395 0.395 0.410 677,100 0.4015 -3.66%
2016-02-11 0 0.410 0.385 0.410 0.345 0.410 900,000 340,900 0.3788 0.410 0.385 0.410 0.345 0.410 900,000 0.3788 0.00%
2016-02-05 0 0.410 0.400 0.415 0.400 0.410 450,000 181,500 0.4033 0.410 0.400 0.415 0.400 0.410 450,000 0.4033 1.23%
2016-02-04 0 0.405 0.400 0.415 0.405 0.420 610,000 250,050 0.4099 0.405 0.400 0.415 0.405 0.420 610,000 0.4099 1.25%
2016-02-03 0 0.400 0.400 0.405 0.390 0.410 660,000 264,750 0.4011 0.400 0.400 0.405 0.390 0.410 660,000 0.4011 -2.44%
2016-02-02 0 0.410 0.405 0.415 0.400 0.420 1,190,000 488,550 0.4105 0.410 0.405 0.415 0.400 0.420 1,190,000 0.4105 2.50%
2016-02-01 0 0.400 0.395 0.405 0.400 0.400 140,000 56,000 0.4000 0.400 0.395 0.405 0.400 0.400 140,000 0.4000 0.00%
2016-01-29 0 0.400 0.395 0.400 0.380 0.400 2,031,500 797,410 0.3925 0.400 0.395 0.400 0.380 0.400 2,031,500 0.3925 2.56%
2016-01-28 0 0.390 0.385 0.390 0.380 0.400 910,000 353,450 0.3884 0.390 0.385 0.390 0.380 0.400 910,000 0.3884 -1.27%
2016-01-27 0 0.395 0.385 0.395 0.385 0.400 670,000 262,200 0.3913 0.395 0.385 0.395 0.385 0.400 670,000 0.3913 2.60%
2016-01-26 0 0.385 0.385 0.390 0.380 0.415 2,540,000 998,900 0.3933 0.385 0.385 0.390 0.380 0.415 2,540,000 0.3933 -3.75%
2016-01-25 0 0.400 0.400 0.405 0.390 0.470 17,898,500 7,378,115 0.4122 0.400 0.400 0.405 0.390 0.470 17,898,500 0.4122 -16.67%
2016-01-22 0 0.480 0.475 0.490 0.425 0.495 1,300,000 606,000 0.4662 0.480 0.475 0.490 0.425 0.495 1,300,000 0.4662 -1.03%
2016-01-21 0 0.485 0.480 0.485 0.480 0.510 782,700 380,752 0.4865 0.485 0.480 0.485 0.480 0.510 782,700 0.4865 -3.00%
2016-01-20 0 0.500 0.490 0.500 0.485 0.520 2,370,000 1,184,600 0.4998 0.500 0.490 0.500 0.485 0.520 2,370,000 0.4998 -5.66%
2016-01-19 0 0.530 0.510 0.530 0.510 0.530 431,500 224,405 0.5201 0.530 0.510 0.530 0.510 0.530 431,500 0.5201 3.92%
2016-01-18 0 0.510 0.510 0.520 0.510 0.590 1,350,000 720,500 0.5337 0.510 0.510 0.520 0.510 0.590 1,350,000 0.5337 -1.92%
2016-01-15 0 0.520 0.510 0.520 0.510 0.520 1,140,000 588,800 0.5165 0.520 0.510 0.520 0.510 0.520 1,140,000 0.5165 -3.70%
2016-01-14 0 0.540 0.520 0.540 0.510 0.540 1,080,000 563,300 0.5216 0.540 0.520 0.540 0.510 0.540 1,080,000 0.5216 -1.82%
2016-01-13 0 0.550 0.540 0.550 0.540 0.570 1,941,000 1,075,620 0.5542 0.550 0.540 0.550 0.540 0.570 1,941,000 0.5542 1.85%
2016-01-12 0 0.540 0.540 0.550 0.530 0.550 2,320,000 1,237,200 0.5333 0.540 0.540 0.550 0.530 0.550 2,320,000 0.5333 -3.57%
2016-01-11 0 0.560 0.540 0.560 0.495 0.620 5,620,000 3,165,850 0.5633 0.560 0.540 0.560 0.495 0.620 5,620,000 0.5633 -6.67%
2016-01-08 0 0.600 0.590 0.600 0.570 0.610 200,000 118,800 0.5940 0.600 0.590 0.600 0.570 0.610 200,000 0.5940 -1.64%
2016-01-07 0 0.610 0.590 0.610 0.590 0.630 4,180,100 2,533,158 0.6060 0.610 0.590 0.610 0.590 0.630 4,180,100 0.6060 -4.69%
2016-01-06 0 0.640 0.620 0.640 0.610 0.640 700,000 436,500 0.6236 0.640 0.620 0.640 0.610 0.640 700,000 0.6236 0.00%
2016-01-05 0 0.640 0.620 0.640 0.620 0.650 880,000 555,900 0.6317 0.640 0.620 0.640 0.620 0.650 880,000 0.6317 1.59%
2016-01-04 0 0.630 0.620 0.630 0.610 0.660 1,550,000 969,100 0.6252 0.630 0.620 0.630 0.610 0.660 1,550,000 0.6252 -4.55%
2015-12-31 0 0.660 0.650 0.670 0.630 0.660 1,610,500 1,046,400 0.6497 0.660 0.650 0.670 0.630 0.660 1,610,500 0.6497 1.54%
2015-12-30 0 0.650 0.640 0.650 0.640 0.650 660,000 426,300 0.6459 0.650 0.640 0.650 0.640 0.650 660,000 0.6459 0.00%
2015-12-29 0 0.650 0.640 0.660 0.620 0.690 9,132,413 5,931,548 0.6495 0.650 0.640 0.660 0.620 0.690 9,132,413 0.6495 -4.41%
2015-12-28 0 0.680 0.670 0.680 0.680 0.700 1,335,000 915,600 0.6858 0.680 0.670 0.680 0.680 0.700 1,335,000 0.6858 -2.86%
2015-12-24 0 0.700 0.690 0.700 0.690 0.710 208,300 145,302 0.6976 0.700 0.690 0.700 0.690 0.710 208,300 0.6976 0.00%
2015-12-23 0 0.700 0.690 0.700 0.690 0.710 1,040,223 722,947 0.6950 0.700 0.690 0.700 0.690 0.710 1,040,223 0.6950 -1.41%
2015-12-22 0 0.710 0.690 0.710 0.690 0.710 681,300 477,864 0.7014 0.710 0.690 0.710 0.690 0.710 681,300 0.7014 2.90%
2015-12-21 0 0.690 0.690 0.710 0.690 0.710 1,300,000 906,200 0.6971 0.690 0.690 0.710 0.690 0.710 1,300,000 0.6971 -1.43%
2015-12-18 0 0.700 0.690 0.710 0.690 0.700 514,000 357,560 0.6956 0.700 0.690 0.710 0.690 0.700 514,000 0.6956 -1.41%
2015-12-17 0 0.710 0.700 0.710 0.700 0.710 1,361,200 954,294 0.7011 0.710 0.700 0.710 0.700 0.710 1,361,200 0.7011 0.00%
2015-12-16 0 0.710 0.690 0.710 0.700 0.720 1,400,500 986,135 0.7041 0.710 0.690 0.710 0.700 0.720 1,400,500 0.7041 1.43%
2015-12-15 0 0.700 0.680 0.700 0.650 0.700 4,390,000 2,990,600 0.6812 0.700 0.680 0.700 0.650 0.700 4,390,000 0.6812 -1.41%
2015-12-14 0 0.710 0.710 0.720 0.690 0.720 2,452,400 1,724,108 0.7030 0.710 0.710 0.720 0.690 0.720 2,452,400 0.7030 -1.39%
2015-12-11 0 0.720 0.690 0.720 0.680 0.720 2,830,000 1,971,500 0.6966 0.720 0.690 0.720 0.680 0.720 2,830,000 0.6966 0.00%
2015-12-10 0 0.720 0.700 0.730 0.690 0.750 6,380,000 4,534,100 0.7107 0.720 0.700 0.730 0.690 0.750 6,380,000 0.7107 -1.37%
2015-12-09 0 0.730 0.730 0.740 0.720 0.770 3,941,400 2,951,682 0.7489 0.730 0.730 0.740 0.720 0.770 3,941,400 0.7489 -2.67%
2015-12-08 0 0.750 0.750 0.770 0.750 0.780 3,060,000 2,343,400 0.7658 0.750 0.750 0.770 0.750 0.780 3,060,000 0.7658 -5.06%
2015-12-07 0 0.790 0.780 0.800 0.780 0.800 1,850,000 1,463,200 0.7909 0.790 0.780 0.800 0.780 0.800 1,850,000 0.7909 0.00%
2015-12-04 0 0.790 0.790 0.800 0.770 0.800 1,450,000 1,145,900 0.7903 0.790 0.790 0.800 0.770 0.800 1,450,000 0.7903 -1.25%
2015-12-03 0 0.800 0.800 0.810 0.780 0.810 1,423,000 1,137,009 0.7990 0.800 0.800 0.810 0.780 0.810 1,423,000 0.7990 -1.23%
2015-12-02 0 0.810 0.810 0.820 0.810 0.840 3,400,000 2,799,400 0.8234 0.810 0.810 0.820 0.810 0.840 3,400,000 0.8234 -2.41%
2015-12-01 0 0.830 0.820 0.830 0.790 0.860 8,048,629 6,704,303 0.8330 0.830 0.820 0.830 0.790 0.860 8,048,629 0.8330 7.79%
2015-11-30 0 0.770 0.770 0.780 0.770 0.790 790,000 614,900 0.7784 0.770 0.770 0.780 0.770 0.790 790,000 0.7784 -1.28%
2015-11-27 0 0.780 0.770 0.790 0.770 0.790 1,331,012 1,038,338 0.7801 0.780 0.770 0.790 0.770 0.790 1,331,012 0.7801 1.30%
2015-11-26 0 0.770 0.770 0.790 0.770 0.800 1,292,000 1,012,620 0.7838 0.770 0.770 0.790 0.770 0.800 1,292,000 0.7838 -2.53%
2015-11-25 0 0.790 0.790 0.810 0.790 0.800 2,550,000 2,032,000 0.7969 0.790 0.790 0.810 0.790 0.800 2,550,000 0.7969 -1.25%
2015-11-24 0 0.800 0.790 0.800 0.790 0.820 2,650,400 2,123,908 0.8014 0.800 0.790 0.800 0.790 0.820 2,650,400 0.8014 -3.61%
2015-11-23 0 0.830 0.820 0.830 0.810 0.840 2,140,000 1,758,800 0.8219 0.830 0.820 0.830 0.810 0.840 2,140,000 0.8219 -2.35%
2015-11-20 0 0.850 0.860 0.870 0.820 0.990 22,870,500 20,301,309 0.8877 0.850 0.860 0.870 0.820 0.990 22,870,500 0.8877 8.97%
2015-11-19 0 0.780 0.770 0.780 0.760 0.780 350,200 268,146 0.7657 0.780 0.770 0.780 0.760 0.780 350,200 0.7657 1.30%
2015-11-18 0 0.770 0.760 0.770 0.760 0.780 790,000 605,100 0.7659 0.770 0.760 0.770 0.760 0.780 790,000 0.7659 -1.28%
2015-11-17 0 0.780 0.770 0.780 0.770 0.780 950,600 736,638 0.7749 0.780 0.770 0.780 0.770 0.780 950,600 0.7749 2.63%
2015-11-16 0 0.760 0.760 0.770 0.750 0.780 1,800,000 1,371,700 0.7621 0.760 0.760 0.770 0.750 0.780 1,800,000 0.7621 -1.30%
2015-11-13 0 0.770 0.770 0.790 0.770 0.810 1,252,600 984,986 0.7864 0.770 0.770 0.790 0.770 0.810 1,252,600 0.7864 -3.75%
2015-11-12 0 0.800 0.800 0.810 0.790 0.810 1,810,800 1,455,316 0.8037 0.800 0.800 0.810 0.790 0.810 1,810,800 0.8037 1.27%
2015-11-11 0 0.790 0.780 0.790 0.780 0.790 290,000 227,700 0.7852 0.790 0.780 0.790 0.780 0.790 290,000 0.7852 1.28%
2015-11-10 0 0.780 0.780 0.790 0.780 0.790 689,800 543,548 0.7880 0.780 0.780 0.790 0.780 0.790 689,800 0.7880 -2.50%
2015-11-09 0 0.800 0.790 0.800 0.800 0.810 744,545 595,994 0.8005 0.800 0.790 0.800 0.800 0.810 744,545 0.8005 0.00%
2015-11-06 0 0.800 0.790 0.810 0.780 0.800 550,000 433,600 0.7884 0.800 0.790 0.810 0.780 0.800 550,000 0.7884 2.56%
2015-11-05 0 0.780 0.780 0.790 0.780 0.800 300,000 237,700 0.7923 0.780 0.780 0.790 0.780 0.800 300,000 0.7923 -1.27%
2015-11-04 0 0.790 0.790 0.800 0.780 0.830 2,281,200 1,843,324 0.8081 0.790 0.790 0.800 0.780 0.830 2,281,200 0.8081 1.28%
2015-11-03 0 0.780 0.780 0.790 0.780 0.790 490,000 384,300 0.7843 0.780 0.780 0.790 0.780 0.790 490,000 0.7843 0.00%
2015-11-02 0 0.780 0.780 0.790 0.770 0.790 600,000 469,400 0.7823 0.780 0.780 0.790 0.770 0.790 600,000 0.7823 0.00%
2015-10-30 0 0.780 0.770 0.780 0.760 0.790 1,067,743 832,707 0.7799 0.780 0.770 0.780 0.760 0.790 1,067,743 0.7799 -1.27%
2015-10-29 0 0.790 0.770 0.790 0.770 0.790 640,000 498,000 0.7781 0.790 0.770 0.790 0.770 0.790 640,000 0.7781 1.28%
2015-10-28 0 0.780 0.770 0.780 0.770 0.790 1,350,000 1,052,600 0.7797 0.780 0.770 0.780 0.770 0.790 1,350,000 0.7797 0.00%
2015-10-27 0 0.780 0.770 0.790 0.770 0.790 2,380,000 1,841,800 0.7739 0.780 0.770 0.790 0.770 0.790 2,380,000 0.7739 -1.27%
2015-10-26 0 0.790 0.780 0.790 0.780 0.810 1,653,000 1,301,480 0.7873 0.790 0.780 0.790 0.780 0.810 1,653,000 0.7873 -1.25%
2015-10-23 0 0.800 0.780 0.800 0.780 0.800 2,460,000 1,955,400 0.7949 0.800 0.780 0.800 0.780 0.800 2,460,000 0.7949 1.27%
2015-10-22 0 0.790 0.760 0.770 0.770 0.800 5,900,700 4,625,126 0.7838 0.790 0.760 0.770 0.770 0.800 5,900,700 0.7838 -1.25%
2015-10-20 0 0.800 0.800 0.810 0.800 0.820 1,465,100 1,183,878 0.8081 0.800 0.800 0.810 0.800 0.820 1,465,100 0.8081 -3.61%
2015-10-19 0 0.830 0.810 0.840 0.810 0.830 810,000 669,000 0.8259 0.830 0.810 0.840 0.810 0.830 810,000 0.8259 0.00%
2015-10-16 0 0.830 0.820 0.840 0.770 0.880 10,240,200 8,406,162 0.8209 0.830 0.820 0.840 0.770 0.880 10,240,200 0.8209 -5.68%
2015-10-15 0 0.880 0.860 0.880 0.820 0.900 5,090,000 4,397,500 0.8639 0.880 0.860 0.880 0.820 0.900 5,090,000 0.8639 7.32%
2015-10-14 0 0.820 0.800 0.820 0.800 0.840 1,651,100 1,348,560 0.8168 0.820 0.800 0.820 0.800 0.840 1,651,100 0.8168 -1.20%
2015-10-13 0 0.830 0.830 0.850 0.830 0.850 700,000 587,800 0.8397 0.830 0.830 0.850 0.830 0.850 700,000 0.8397 -1.19%
2015-10-12 0 0.840 0.840 0.850 0.830 0.860 1,770,000 1,498,300 0.8465 0.840 0.840 0.850 0.830 0.860 1,770,000 0.8465 0.00%
2015-10-09 0 0.840 0.830 0.850 0.830 0.870 2,770,000 2,360,600 0.8522 0.840 0.830 0.850 0.830 0.870 2,770,000 0.8522 1.20%
2015-10-08 0 0.830 0.820 0.840 0.820 0.860 1,459,000 1,213,290 0.8316 0.830 0.820 0.840 0.820 0.860 1,459,000 0.8316 -2.35%
2015-10-07 0 0.850 0.840 0.850 0.790 0.860 13,626,449 11,230,983 0.8242 0.850 0.840 0.850 0.790 0.860 13,626,449 0.8242 6.25%
2015-10-06 0 0.800 0.790 0.810 0.800 0.830 1,944,467 1,572,653 0.8088 0.800 0.790 0.810 0.800 0.830 1,944,467 0.8088 -2.44%
2015-10-05 0 0.820 0.810 0.830 0.810 0.850 1,730,000 1,424,100 0.8232 0.820 0.810 0.830 0.810 0.850 1,730,000 0.8232 0.00%
2015-10-02 0 0.820 0.810 0.820 0.800 0.860 2,150,000 1,769,500 0.8230 0.820 0.810 0.820 0.800 0.860 2,150,000 0.8230 3.80%
2015-09-30 0 0.790 0.780 0.800 0.780 0.790 947,908 743,747 0.7846 0.790 0.780 0.800 0.780 0.790 947,908 0.7846 1.28%
2015-09-29 0 0.780 0.780 0.800 0.770 0.820 3,160,000 2,502,200 0.7918 0.780 0.780 0.800 0.770 0.820 3,160,000 0.7918 -8.24%
2015-09-25 0 0.850 0.840 0.850 0.830 0.870 1,720,000 1,463,300 0.8508 0.850 0.840 0.850 0.830 0.870 1,720,000 0.8508 0.00%
2015-09-24 0 0.850 0.840 0.860 0.830 0.850 450,000 378,300 0.8407 0.850 0.840 0.860 0.830 0.850 450,000 0.8407 0.00%
2015-09-23 0 0.850 0.840 0.850 0.840 0.860 1,550,000 1,315,000 0.8484 0.850 0.840 0.850 0.840 0.860 1,550,000 0.8484 -1.16%
2015-09-22 0 0.860 0.860 0.870 0.860 0.900 2,290,000 2,009,500 0.8775 0.860 0.860 0.870 0.860 0.900 2,290,000 0.8775 -1.15%
2015-09-21 0 0.870 0.870 0.880 0.850 0.900 1,770,000 1,534,800 0.8671 0.870 0.870 0.880 0.850 0.900 1,770,000 0.8671 0.00%
2015-09-18 0 0.870 0.860 0.870 0.850 0.890 2,940,000 2,577,900 0.8768 0.870 0.860 0.870 0.850 0.890 2,940,000 0.8768 0.00%
2015-09-17 0 0.870 0.860 0.870 0.820 0.960 18,781,000 16,935,790 0.9018 0.870 0.860 0.870 0.820 0.960 18,781,000 0.9018 6.10%
2015-09-16 0 0.820 0.810 0.830 0.780 0.820 1,315,000 1,062,000 0.8076 0.820 0.810 0.830 0.780 0.820 1,315,000 0.8076 5.13%
2015-09-15 0 0.780 0.780 0.800 0.770 0.810 723,100 573,376 0.7929 0.780 0.780 0.800 0.770 0.810 723,100 0.7929 -1.27%
2015-09-14 0 0.790 0.790 0.800 0.790 0.810 630,000 505,100 0.8017 0.790 0.790 0.800 0.790 0.810 630,000 0.8017 -2.47%
2015-09-11 0 0.810 0.800 0.810 0.760 0.820 5,090,000 4,055,200 0.7967 0.810 0.800 0.810 0.760 0.820 5,090,000 0.7967 2.53%
2015-09-10 0 0.790 0.780 0.800 0.780 0.800 540,400 429,408 0.7946 0.790 0.780 0.800 0.780 0.800 540,400 0.7946 -2.47%
2015-09-09 0 0.810 0.800 0.810 0.790 0.840 3,340,000 2,707,200 0.8105 0.810 0.800 0.810 0.790 0.840 3,340,000 0.8105 0.00%
2015-09-08 0 0.810 0.800 0.810 0.770 0.810 1,210,100 963,675 0.7964 0.810 0.800 0.810 0.770 0.810 1,210,100 0.7964 5.19%
2015-09-07 0 0.770 0.770 0.780 0.760 0.800 740,000 574,600 0.7765 0.770 0.770 0.780 0.760 0.800 740,000 0.7765 0.00%
2015-09-04 0 0.770 0.770 0.780 0.750 0.780 1,280,000 986,900 0.7710 0.770 0.770 0.780 0.750 0.780 1,280,000 0.7710 -1.28%
2015-09-02 0 0.780 0.780 0.790 0.740 0.860 1,950,000 1,566,600 0.8034 0.780 0.780 0.790 0.740 0.860 1,950,000 0.8034 0.00%
2015-09-01 0 0.780 0.770 0.790 0.760 0.810 3,810,000 2,990,500 0.7849 0.780 0.770 0.790 0.760 0.810 3,810,000 0.7849 -1.27%
2015-08-31 0 0.790 0.790 0.800 0.780 0.880 4,600,000 3,709,400 0.8064 0.790 0.790 0.800 0.780 0.880 4,600,000 0.8064 -7.06%
2015-08-28 0 0.850 0.850 0.860 0.830 0.900 7,650,040 6,600,032 0.8627 0.850 0.850 0.860 0.830 0.900 7,650,040 0.8627 4.94%
2015-08-27 0 0.810 0.810 0.820 0.790 0.840 3,450,058 2,793,045 0.8096 0.810 0.810 0.820 0.790 0.840 3,450,058 0.8096 3.85%
2015-08-26 0 0.780 0.780 0.800 0.780 0.830 4,320,000 3,473,000 0.8039 0.780 0.780 0.800 0.780 0.830 4,320,000 0.8039 0.00%
2015-08-25 0 0.780 0.760 0.780 0.750 0.870 6,120,000 4,882,400 0.7978 0.780 0.760 0.780 0.750 0.870 6,120,000 0.7978 -3.70%
2015-08-24 0 0.810 0.800 0.830 0.800 0.900 8,710,800 7,249,976 0.8323 0.810 0.800 0.830 0.800 0.900 8,710,800 0.8323 -16.49%
2015-08-21 0 0.970 0.960 0.980 0.900 0.980 2,530,200 2,390,280 0.9447 0.970 0.960 0.980 0.900 0.980 2,530,200 0.9447 3.19%
2015-08-20 0 0.940 0.930 0.960 0.940 1.000 7,130,000 6,844,700 0.9600 0.940 0.930 0.960 0.940 1.000 7,130,000 0.9600 -7.84%
2015-08-19 0 1.020 1.010 1.020 1.000 1.070 8,560,000 8,736,800 1.0207 1.020 1.010 1.020 1.000 1.070 8,560,000 1.0207 -5.56%
2015-08-18 0 1.080 1.070 1.080 1.070 1.180 8,770,000 9,626,200 1.0976 1.080 1.070 1.080 1.070 1.180 8,770,000 1.0976 -9.24%
2015-08-17 0 1.190 1.180 1.190 1.180 1.210 1,870,000 2,225,100 1.1899 1.190 1.180 1.190 1.180 1.210 1,870,000 1.1899 -1.65%
2015-08-14 0 1.210 1.200 1.220 1.180 1.220 2,490,000 2,975,200 1.1949 1.210 1.200 1.220 1.180 1.220 2,490,000 1.1949 0.00%
2015-08-13 0 1.210 1.210 1.220 1.180 1.240 1,050,000 1,260,800 1.2008 1.210 1.210 1.220 1.180 1.240 1,050,000 1.2008 0.83%
2015-08-12 0 1.200 1.200 1.220 1.180 1.270 3,000,000 3,618,800 1.2063 1.200 1.200 1.220 1.180 1.270 3,000,000 1.2063 -6.25%
2015-08-11 0 1.280 1.260 1.280 1.240 1.340 1,450,000 1,861,000 1.2834 1.280 1.260 1.280 1.240 1.340 1,450,000 1.2834 -1.54%
2015-08-10 0 1.300 1.290 1.300 1.200 1.320 3,150,000 3,994,700 1.2682 1.300 1.290 1.300 1.200 1.320 3,150,000 1.2682 6.56%
2015-08-07 0 1.220 1.210 1.230 1.200 1.240 670,100 813,519 1.2140 1.220 1.210 1.230 1.200 1.240 670,100 1.2140 0.83%
2015-08-06 0 1.210 1.200 1.220 1.190 1.230 2,030,400 2,438,668 1.2011 1.210 1.200 1.220 1.190 1.230 2,030,400 1.2011 -1.63%
2015-08-05 0 1.230 1.220 1.240 1.190 1.240 1,480,000 1,798,300 1.2151 1.230 1.220 1.240 1.190 1.240 1,480,000 1.2151 2.50%
2015-08-04 0 1.200 1.190 1.230 1.190 1.250 2,980,000 3,614,500 1.2129 1.200 1.190 1.230 1.190 1.250 2,980,000 1.2129 0.84%
2015-08-03 0 1.190 1.180 1.210 1.180 1.280 4,002,000 4,815,400 1.2032 1.190 1.180 1.210 1.180 1.280 4,002,000 1.2032 -4.80%
2015-07-31 0 1.250 1.230 1.260 1.240 1.290 1,161,000 1,462,620 1.2598 1.250 1.230 1.260 1.240 1.290 1,161,000 1.2598 -2.34%
2015-07-30 0 1.280 1.260 1.290 1.260 1.300 1,151,000 1,480,030 1.2859 1.280 1.260 1.290 1.260 1.300 1,151,000 1.2859 0.00%
2015-07-29 0 1.280 1.270 1.280 1.240 1.310 2,795,100 3,562,675 1.2746 1.280 1.270 1.280 1.240 1.310 2,795,100 1.2746 0.00%
2015-07-28 0 1.280 1.280 1.290 1.250 1.380 4,555,000 5,899,900 1.2953 1.280 1.280 1.290 1.250 1.380 4,555,000 1.2953 -2.29%
2015-07-27 0 1.310 1.300 1.310 1.270 1.450 4,860,000 6,512,400 1.3400 1.310 1.300 1.310 1.270 1.450 4,860,000 1.3400 -10.88%
2015-07-24 0 1.470 1.440 1.470 1.420 1.470 1,345,000 1,952,750 1.4519 1.470 1.440 1.470 1.420 1.470 1,345,000 1.4519 1.38%
2015-07-23 0 1.450 1.440 1.460 1.430 1.480 1,330,000 1,934,500 1.4545 1.450 1.440 1.460 1.430 1.480 1,330,000 1.4545 0.00%
2015-07-22 0 1.450 1.430 1.450 1.420 1.480 1,478,000 2,140,420 1.4482 1.450 1.430 1.450 1.420 1.480 1,478,000 1.4482 -2.68%
2015-07-21 0 1.490 1.470 1.490 1.420 1.520 2,510,000 3,713,200 1.4794 1.490 1.470 1.490 1.420 1.520 2,510,000 1.4794 2.76%
2015-07-20 0 1.450 1.440 1.450 1.430 1.510 2,380,000 3,495,200 1.4686 1.450 1.440 1.450 1.430 1.510 2,380,000 1.4686 -2.03%
2015-07-17 0 1.480 1.470 1.480 1.470 1.550 8,260,800 12,315,576 1.4908 1.480 1.470 1.480 1.470 1.550 8,260,800 1.4908 -0.67%
2015-07-16 0 1.490 1.470 1.490 1.410 1.660 30,470,200 47,273,882 1.5515 1.490 1.470 1.490 1.410 1.660 30,470,200 1.5515 1.36%
2015-07-15 0 1.470 1.460 1.480 1.400 1.650 27,050,000 41,253,400 1.5251 1.470 1.460 1.480 1.400 1.650 27,050,000 1.5251 3.52%
2015-07-14 0 1.420 1.410 1.420 1.370 1.500 7,170,700 10,219,359 1.4252 1.420 1.410 1.420 1.370 1.500 7,170,700 1.4252 3.65%
2015-07-13 0 1.370 1.360 1.370 1.250 1.380 6,370,100 8,592,430 1.3489 1.370 1.360 1.370 1.250 1.380 6,370,100 1.3489 4.58%
2015-07-10 0 1.310 1.310 1.320 1.210 1.460 14,481,600 19,325,742 1.3345 1.310 1.310 1.320 1.210 1.460 14,481,600 1.3345 11.02%
2015-07-09 0 1.180 1.170 1.180 0.920 1.190 19,090,400 21,068,932 1.1036 1.180 1.170 1.180 0.920 1.190 19,090,400 1.1036 29.67%
2015-07-08 0 0.910 0.920 0.930 0.820 1.160 24,183,200 23,627,102 0.9770 0.910 0.920 0.930 0.820 1.160 24,183,200 0.9770 -27.20%
2015-07-07 0 1.250 1.240 1.250 1.230 1.360 10,422,000 13,396,980 1.2855 1.250 1.240 1.250 1.230 1.360 10,422,000 1.2855 -5.30%
2015-07-06 0 1.320 1.320 1.340 1.240 1.750 20,543,500 29,003,210 1.4118 1.320 1.320 1.340 1.240 1.750 20,543,500 1.4118 -20.48%
2015-07-03 0 1.660 1.650 1.670 1.610 1.760 11,170,000 18,647,400 1.6694 1.660 1.650 1.670 1.610 1.760 11,170,000 1.6694 -6.21%
2015-07-02 0 1.770 1.750 1.770 1.700 1.920 8,695,000 15,564,700 1.7901 1.770 1.750 1.770 1.700 1.920 8,695,000 1.7901 -3.80%
2015-06-30 0 1.840 1.820 1.840 1.700 1.870 15,920,000 28,283,400 1.7766 1.840 1.820 1.840 1.700 1.870 15,920,000 1.7766 -1.60%
2015-06-29 0 1.870 1.870 1.880 1.760 2.010 11,691,715 22,285,778 1.9061 1.870 1.870 1.880 1.760 2.010 11,691,715 1.9061 -2.60%
2015-06-26 0 1.920 1.900 1.920 1.840 2.040 11,760,000 22,655,600 1.9265 1.920 1.900 1.920 1.840 2.040 11,760,000 1.9265 -4.00%
2015-06-25 0 2.000 1.990 2.000 1.710 2.030 31,622,000 60,663,310 1.9184 2.000 1.990 2.000 1.710 2.030 31,622,000 1.9184 13.64%
2015-06-24 0 1.760 1.720 1.760 1.680 1.780 13,150,000 22,704,600 1.7266 1.760 1.720 1.760 1.680 1.780 13,150,000 1.7266 5.39%
2015-06-23 0 1.670 1.660 1.670 1.630 1.690 5,580,200 9,270,326 1.6613 1.670 1.660 1.670 1.630 1.690 5,580,200 1.6613 -1.18%
2015-06-22 0 1.690 1.620 1.710 1.600 1.730 21,260,000 35,075,400 1.6498 1.690 1.620 1.710 1.600 1.730 21,260,000 1.6498 -2.31%
2015-06-19 0 1.730 1.660 1.730 1.670 1.800 19,071,200 33,191,228 1.7404 1.730 1.660 1.730 1.670 1.800 19,071,200 1.7404 -3.89%
2015-06-18 0 1.800 1.800 1.820 1.790 1.840 6,290,100 11,405,277 1.8132 1.800 1.800 1.820 1.790 1.840 6,290,100 1.8132 -2.17%
2015-06-17 0 1.840 1.790 1.840 1.700 1.840 5,131,500 9,185,955 1.7901 1.840 1.790 1.840 1.700 1.840 5,131,500 1.7901 2.22%
2015-06-16 0 1.800 1.780 1.800 1.790 1.880 7,860,000 14,330,700 1.8232 1.800 1.780 1.800 1.790 1.880 7,860,000 1.8232 -3.74%
2015-06-15 0 1.870 1.820 1.870 1.820 2.000 11,720,000 22,117,600 1.8872 1.870 1.820 1.870 1.820 2.000 11,720,000 1.8872 -1.06%
2015-06-12 0 1.890 1.890 1.910 1.850 1.940 6,740,000 12,746,200 1.8911 1.890 1.890 1.910 1.850 1.940 6,740,000 1.8911 0.53%
2015-06-11 0 1.880 1.860 1.900 1.810 1.950 10,120,000 19,039,300 1.8814 1.880 1.860 1.900 1.810 1.950 10,120,000 1.8814 -2.08%
2015-06-10 0 1.920 1.860 1.930 1.760 2.010 12,350,000 23,699,200 1.9190 1.920 1.860 1.930 1.760 2.010 12,350,000 1.9190 6.67%
2015-06-09 0 1.800 1.790 1.810 1.790 1.930 9,036,800 16,639,836 1.8413 1.800 1.790 1.810 1.790 1.930 9,036,800 1.8413 -4.26%
2015-06-08 0 1.880 1.830 1.880 1.810 1.940 14,141,400 26,283,988 1.8587 1.880 1.830 1.880 1.810 1.940 14,141,400 1.8587 -3.59%
2015-06-05 0 1.950 1.930 1.950 1.930 2.070 7,360,000 14,478,400 1.9672 1.950 1.930 1.950 1.930 2.070 7,360,000 1.9672 -2.99%
2015-06-04 0 2.010 2.010 2.040 1.940 2.140 17,206,300 34,525,589 2.0066 2.010 2.010 2.040 1.940 2.140 17,206,300 2.0066 -5.63%
2015-06-03 0 2.130 2.120 2.160 2.120 2.260 2,970,800 6,475,124 2.1796 2.130 2.120 2.160 2.120 2.260 2,970,800 2.1796 -3.18%
2015-06-02 0 2.200 2.190 2.200 2.120 2.290 9,720,000 21,451,100 2.2069 2.200 2.190 2.200 2.120 2.290 9,720,000 2.2069 -3.93%
2015-06-01 0 2.290 2.260 2.300 2.090 2.310 5,942,800 13,302,943 2.2385 2.290 2.260 2.300 2.090 2.310 5,942,800 2.2385 8.02%
2015-05-29 0 2.120 2.130 2.140 2.110 2.230 5,152,000 11,142,500 2.1628 2.120 2.130 2.140 2.110 2.230 5,152,000 2.1628 -3.64%
2015-05-28 0 2.200 2.200 2.210 2.150 2.280 11,992,091 26,419,779 2.2031 2.200 2.200 2.210 2.150 2.280 11,992,091 2.2031 -4.76%
2015-05-27 0 2.310 2.240 2.310 2.200 2.360 11,350,400 25,880,200 2.2801 2.310 2.240 2.310 2.200 2.360 11,350,400 2.2801 -1.70%
2015-05-26 0 2.350 2.240 2.350 2.240 2.550 21,143,222 50,362,705 2.3820 2.350 2.240 2.350 2.240 2.550 21,143,222 2.3820 -0.42%
2015-05-22 0 2.360 2.360 2.370 2.180 2.420 30,723,338 70,878,788 2.3070 2.360 2.360 2.370 2.180 2.420 30,723,338 2.3070 16.26%
2015-05-21 0 2.030 2.050 2.060 1.630 2.280 41,332,200 82,159,176 1.9878 2.030 2.050 2.060 1.630 2.280 41,332,200 1.9878 20.83%
2015-05-20 0 1.680 1.620 1.680 1.590 1.810 27,671,800 46,087,535 1.6655 1.680 1.620 1.680 1.590 1.810 27,671,800 1.6655 -6.67%
2015-05-19 0 1.800 1.800 1.810 1.770 1.870 4,086,615 7,389,940 1.8083 1.800 1.800 1.810 1.770 1.870 4,086,615 1.8083 -2.70%
2015-05-18 0 1.850 1.850 1.860 1.730 1.900 3,950,500 7,162,905 1.8132 1.850 1.850 1.860 1.730 1.900 3,950,500 1.8132 3.93%
2015-05-15 0 1.780 1.740 1.800 1.720 1.810 4,213,614 7,490,213 1.7776 1.780 1.740 1.800 1.720 1.810 4,213,614 1.7776 -0.56%
2015-05-14 0 1.790 1.720 1.790 1.720 1.830 12,082,800 21,407,104 1.7717 1.790 1.720 1.790 1.720 1.830 12,082,800 1.7717 4.07%
2015-05-13 0 1.720 1.700 1.720 1.700 1.790 6,030,000 10,484,000 1.7386 1.720 1.700 1.720 1.700 1.790 6,030,000 1.7386 -4.44%
2015-05-12 0 1.800 1.780 1.800 1.780 1.870 4,440,000 8,093,000 1.8227 1.800 1.780 1.800 1.780 1.870 4,440,000 1.8227 -2.17%
2015-05-11 0 1.840 1.810 1.850 1.780 1.970 6,471,700 11,978,294 1.8509 1.840 1.810 1.850 1.780 1.970 6,471,700 1.8509 -0.54%
2015-05-08 0 1.850 1.840 1.860 1.690 1.880 7,891,800 14,068,250 1.7826 1.850 1.840 1.860 1.690 1.880 7,891,800 1.7826 10.12%
2015-05-07 0 1.680 1.690 1.700 1.600 1.740 4,520,000 7,567,900 1.6743 1.680 1.690 1.700 1.600 1.740 4,520,000 1.6743 -2.33%
2015-05-06 0 1.720 1.720 1.750 1.700 1.820 14,091,200 24,635,588 1.7483 1.720 1.720 1.750 1.700 1.820 14,091,200 1.7483 -6.01%
2015-05-05 0 1.830 1.800 1.830 1.800 1.950 7,563,900 13,916,284 1.8398 1.830 1.800 1.830 1.800 1.950 7,563,900 1.8398 -5.67%
2015-05-04 0 1.940 1.920 1.940 1.900 2.050 13,040,000 25,653,100 1.9673 1.940 1.920 1.940 1.900 2.050 13,040,000 1.9673 -2.51%
2015-04-30 0 1.990 1.980 2.000 1.980 2.070 1,950,100 3,905,396 2.0027 1.990 1.980 2.000 1.980 2.070 1,950,100 2.0027 -0.50%
2015-04-29 0 2.000 2.000 2.060 1.970 2.100 5,550,000 11,149,050 2.0088 2.000 2.000 2.060 1.970 2.100 5,550,000 2.0088 -4.76%
2015-04-28 0 2.100 2.050 2.110 2.040 2.220 3,141,700 6,552,402 2.0856 2.100 2.050 2.110 2.040 2.220 3,141,700 2.0856 -1.87%
2015-04-27 0 2.140 2.110 2.150 2.070 2.200 3,010,629 6,375,102 2.1175 2.140 2.110 2.150 2.070 2.200 3,010,629 2.1175 0.47%
2015-04-24 0 2.130 2.120 2.130 2.110 2.200 3,268,000 6,969,040 2.1325 2.130 2.120 2.130 2.110 2.200 3,268,000 2.1325 -2.29%
2015-04-23 0 2.180 2.160 2.180 2.150 2.270 3,150,000 6,947,200 2.2055 2.180 2.160 2.180 2.150 2.270 3,150,000 2.2055 -1.80%
2015-04-22 0 2.220 2.200 2.230 2.180 2.340 4,352,618 9,748,547 2.2397 2.220 2.200 2.230 2.180 2.340 4,352,618 2.2397 0.45%
2015-04-21 0 2.210 2.180 2.220 2.160 2.250 2,855,400 6,302,064 2.2071 2.210 2.180 2.220 2.160 2.250 2,855,400 2.2071 0.45%
2015-04-20 0 2.200 2.200 2.220 2.100 2.280 2,465,698 5,402,067 2.1909 2.200 2.200 2.220 2.100 2.280 2,465,698 2.1909 -1.79%
2015-04-17 0 2.240 2.230 2.250 2.170 2.450 5,765,400 13,423,102 2.3282 2.240 2.230 2.250 2.170 2.450 5,765,400 2.3282 1.36%
2015-04-16 0 2.210 2.180 2.200 2.140 2.260 3,980,800 8,703,428 2.1864 2.210 2.180 2.200 2.140 2.260 3,980,800 2.1864 -0.45%
2015-04-15 0 2.220 2.170 2.240 2.050 2.330 5,854,500 12,771,465 2.1815 2.220 2.170 2.240 2.050 2.330 5,854,500 2.1815 -0.89%
2015-04-14 0 2.240 2.240 2.280 2.210 2.400 3,410,000 7,797,600 2.2867 2.240 2.240 2.280 2.210 2.400 3,410,000 2.2867 -4.68%
2015-04-13 0 2.350 2.340 2.350 2.240 2.540 5,269,780 12,576,026 2.3864 2.350 2.340 2.350 2.240 2.540 5,269,780 2.3864 0.86%
2015-04-10 0 2.330 2.320 2.340 2.330 2.580 7,616,957 18,348,043 2.4088 2.330 2.320 2.340 2.330 2.580 7,616,957 2.4088 -4.51%
2015-04-09 0 2.440 2.420 2.450 2.180 2.680 17,632,787 43,252,697 2.4530 2.440 2.420 2.450 2.180 2.680 17,632,787 2.4530 13.49%
2015-04-08 0 2.150 2.140 2.150 1.960 2.150 7,153,600 14,892,712 2.0818 2.150 2.140 2.150 1.960 2.150 7,153,600 2.0818 9.14%
2015-04-02 0 1.970 1.950 1.970 1.940 2.030 1,650,800 3,294,024 1.9954 1.970 1.950 1.970 1.940 2.030 1,650,800 1.9954 -1.99%
2015-04-01 0 2.010 2.010 2.020 1.900 2.100 2,601,300 5,254,244 2.0199 2.010 2.010 2.020 1.900 2.100 2,601,300 2.0199 4.69%
2015-03-31 0 1.920 1.920 1.930 1.890 1.950 1,650,000 3,166,000 1.9188 1.920 1.920 1.930 1.890 1.950 1,650,000 1.9188 -2.04%
2015-03-30 0 1.960 1.930 1.970 1.810 1.980 3,660,600 6,981,714 1.9073 1.960 1.930 1.970 1.810 1.980 3,660,600 1.9073 2.62%
2015-03-27 0 1.910 1.900 1.920 1.910 1.960 880,400 1,709,460 1.9417 1.910 1.900 1.920 1.910 1.960 880,400 1.9417 -1.04%
2015-03-26 0 1.930 1.920 1.940 1.900 2.050 2,069,000 4,064,830 1.9646 1.930 1.920 1.940 1.900 2.050 2,069,000 1.9646 -0.52%
2015-03-25 0 1.940 1.920 1.930 1.880 1.940 1,240,200 2,385,376 1.9234 1.940 1.920 1.930 1.880 1.940 1,240,200 1.9234 0.52%
2015-03-24 0 1.930 1.920 1.930 1.920 2.030 3,693,118 7,224,172 1.9561 1.930 1.920 1.930 1.920 2.030 3,693,118 1.9561 -3.50%
2015-03-23 0 2.000 1.990 2.020 2.000 2.120 3,693,200 7,535,620 2.0404 2.000 1.990 2.020 2.000 2.120 3,693,200 2.0404 -2.44%
2015-03-20 0 2.050 2.030 2.060 1.900 2.200 10,001,600 20,762,130 2.0759 2.050 2.030 2.060 1.900 2.200 10,001,600 2.0759 5.13%
2015-03-19 0 1.950 1.930 1.950 1.930 2.040 3,581,200 7,029,306 1.9628 1.950 1.930 1.950 1.930 2.040 3,581,200 1.9628 -1.02%
2015-03-18 0 1.970 1.960 1.980 1.950 2.120 4,504,092 9,012,520 2.0010 1.970 1.960 1.980 1.950 2.120 4,504,092 2.0010 -2.96%
2015-03-17 0 2.030 2.000 2.040 1.960 2.190 15,621,301 31,799,893 2.0357 2.030 2.000 2.040 1.960 2.190 15,621,301 2.0357 -4.69%
2015-03-16 0 2.130 2.120 2.130 1.800 2.160 20,582,190 41,681,677 2.0251 2.130 2.120 2.130 1.800 2.160 20,582,190 2.0251 17.68%
2015-03-13 0 1.810 1.800 1.810 1.750 1.870 8,402,300 15,302,510 1.8212 1.810 1.800 1.810 1.750 1.870 8,402,300 1.8212 6.47%
2015-03-12 0 1.700 1.690 1.710 1.620 1.790 5,283,892 8,832,182 1.6715 1.700 1.690 1.710 1.620 1.790 5,283,892 1.6715 -2.86%
2015-03-11 0 1.750 1.750 1.780 1.740 1.860 3,644,400 6,505,034 1.7849 1.750 1.750 1.780 1.740 1.860 3,644,400 1.7849 -0.57%
2015-03-10 0 1.760 1.760 1.770 1.750 2.080 20,043,500 37,602,950 1.8761 1.760 1.760 1.770 1.750 2.080 20,043,500 1.8761 -5.38%
2015-03-09 1 1.860 1.840 1.860 1.620 1.930 12,730,000 23,070,871 1.8123 1.860 1.840 1.860 1.620 1.930 12,730,000 1.8123 15.53%
2015-03-06 0 1.610 1.600 1.610 1.450 1.610 8,723,829 13,644,809 1.5641 1.610 1.600 1.610 1.450 1.610 8,723,829 1.5641 12.59%
2015-03-05 0 1.430 1.420 1.440 1.400 1.490 1,162,200 1,660,780 1.4290 1.430 1.420 1.440 1.400 1.490 1,162,200 1.4290 -1.38%
2015-03-04 0 1.450 1.440 1.460 1.330 1.500 6,575,000 9,420,050 1.4327 1.450 1.440 1.460 1.330 1.500 6,575,000 1.4327 9.02%
2015-03-03 0 1.330 1.310 1.330 1.310 1.330 390,400 512,712 1.3133 1.330 1.310 1.330 1.310 1.330 390,400 1.3133 0.76%
2015-03-02 0 1.320 1.310 1.320 1.300 1.320 390,000 510,800 1.3097 1.320 1.310 1.320 1.300 1.320 390,000 1.3097 0.76%
2015-02-27 0 1.310 1.310 1.320 1.300 1.320 185,422 242,326 1.3069 1.310 1.310 1.320 1.300 1.320 185,422 1.3069 -1.50%
2015-02-26 0 1.330 1.320 1.330 1.300 1.330 260,000 342,700 1.3181 1.330 1.320 1.330 1.300 1.330 260,000 1.3181 0.76%
2015-02-25 0 1.320 1.310 1.330 1.320 1.330 230,000 305,800 1.3296 1.320 1.310 1.330 1.320 1.330 230,000 1.3296 0.76%
2015-02-24 0 1.310 1.320 1.330 1.310 1.330 191,720 251,984 1.3143 1.310 1.320 1.330 1.310 1.330 191,720 1.3143 -0.76%
2015-02-23 0 1.320 1.300 1.340 1.290 1.330 210,000 275,300 1.3110 1.320 1.300 1.340 1.290 1.330 210,000 1.3110 -0.75%
2015-02-18 0 1.330 1.320 1.340 1.330 1.330 61,499 81,703 1.3285 1.330 1.320 1.340 1.330 1.330 61,499 1.3285 0.00%
2015-02-17 0 1.330 1.310 1.330 1.310 1.330 380,100 503,128 1.3237 1.330 1.310 1.330 1.310 1.330 380,100 1.3237 0.76%
2015-02-16 0 1.320 1.310 1.340 1.310 1.330 402,144 528,577 1.3144 1.320 1.310 1.340 1.310 1.330 402,144 1.3144 0.00%
2015-02-13 0 1.320 1.320 1.330 1.310 1.320 650,000 853,700 1.3134 1.320 1.320 1.330 1.310 1.320 650,000 1.3134 0.00%
2015-02-12 0 1.320 1.310 1.330 1.310 1.320 532,700 701,856 1.3175 1.320 1.310 1.330 1.310 1.320 532,700 1.3175 0.00%
2015-02-11 0 1.320 1.320 1.340 1.310 1.340 430,200 565,056 1.3135 1.320 1.320 1.340 1.310 1.340 430,200 1.3135 0.00%
2015-02-10 0 1.320 1.310 1.330 1.300 1.340 897,350 1,177,334 1.3120 1.320 1.310 1.330 1.300 1.340 897,350 1.3120 -1.49%
2015-02-09 0 1.340 1.300 1.340 1.300 1.340 500,000 656,100 1.3122 1.340 1.300 1.340 1.300 1.340 500,000 1.3122 1.52%
2015-02-06 0 1.320 1.300 1.330 1.300 1.320 890,500 1,161,935 1.3048 1.320 1.300 1.330 1.300 1.320 890,500 1.3048 0.76%
2015-02-05 0 1.310 1.310 1.320 1.310 1.330 521,000 687,670 1.3199 1.310 1.310 1.320 1.310 1.330 521,000 1.3199 -0.76%
2015-02-04 0 1.320 1.310 1.330 1.310 1.330 450,000 596,800 1.3262 1.320 1.310 1.330 1.310 1.330 450,000 1.3262 0.00%
2015-02-03 0 1.320 1.310 1.330 1.310 1.340 382,000 504,460 1.3206 1.320 1.310 1.330 1.310 1.340 382,000 1.3206 1.54%
2015-02-02 0 1.300 1.300 1.330 1.300 1.350 410,000 537,800 1.3117 1.300 1.300 1.330 1.300 1.350 410,000 1.3117 -0.76%
2015-01-30 0 1.310 1.310 1.330 1.310 1.330 421,400 554,996 1.3170 1.310 1.310 1.330 1.310 1.330 421,400 1.3170 -1.50%
2015-01-29 0 1.330 1.320 1.350 1.310 1.370 420,000 558,500 1.3298 1.330 1.320 1.350 1.310 1.370 420,000 1.3298 0.00%
2015-01-28 0 1.330 1.320 1.330 1.300 1.350 420,000 552,100 1.3145 1.330 1.320 1.330 1.300 1.350 420,000 1.3145 0.00%
2015-01-27 0 1.330 1.300 1.330 1.310 1.330 391,600 517,158 1.3206 1.330 1.300 1.330 1.310 1.330 391,600 1.3206 0.00%
2015-01-26 0 1.330 1.310 1.330 1.310 1.330 510,000 673,400 1.3204 1.330 1.310 1.330 1.310 1.330 510,000 1.3204 -2.21%
2015-01-23 0 1.360 1.320 1.360 1.310 1.360 380,000 506,300 1.3324 1.360 1.320 1.360 1.310 1.360 380,000 1.3324 1.49%
2015-01-22 0 1.340 1.340 1.350 1.320 1.340 601,600 797,024 1.3248 1.340 1.340 1.350 1.320 1.340 601,600 1.3248 0.00%
2015-01-21 0 1.340 1.340 1.350 1.340 1.360 390,000 524,800 1.3456 1.340 1.340 1.350 1.340 1.360 390,000 1.3456 -0.74%
2015-01-20 0 1.350 1.350 1.360 1.330 1.350 430,000 578,200 1.3447 1.350 1.350 1.360 1.330 1.350 430,000 1.3447 -0.74%
2015-01-19 0 1.360 1.330 1.360 1.330 1.390 794,500 1,069,495 1.3461 1.360 1.330 1.360 1.330 1.390 794,500 1.3461 0.74%
2015-01-16 0 1.350 1.350 1.360 1.350 1.380 412,200 559,305 1.3569 1.350 1.350 1.360 1.350 1.380 412,200 1.3569 -2.88%
2015-01-15 0 1.390 1.370 1.390 1.360 1.400 406,605 557,334 1.3707 1.390 1.370 1.390 1.360 1.400 406,605 1.3707 0.00%
2015-01-14 0 1.390 1.390 1.400 1.370 1.400 520,000 721,700 1.3879 1.390 1.390 1.400 1.370 1.400 520,000 1.3879 1.46%
2015-01-13 0 1.370 1.370 1.380 1.350 1.390 465,955 639,520 1.3725 1.370 1.370 1.380 1.350 1.390 465,955 1.3725 -2.84%
2015-01-12 0 1.410 1.400 1.410 1.340 1.410 423,000 584,270 1.3813 1.410 1.400 1.410 1.340 1.410 423,000 1.3813 2.17%
2015-01-09 0 1.380 1.370 1.400 1.350 1.460 3,360,200 4,715,172 1.4032 1.380 1.370 1.400 1.350 1.460 3,360,200 1.4032 3.76%
2015-01-08 0 1.330 1.320 1.340 1.330 1.350 572,500 765,950 1.3379 1.330 1.320 1.340 1.330 1.350 572,500 1.3379 0.00%
2015-01-07 0 1.330 1.320 1.330 1.290 1.340 500,910 658,664 1.3149 1.330 1.320 1.330 1.290 1.340 500,910 1.3149 2.31%
2015-01-06 0 1.300 1.300 1.310 1.270 1.320 517,500 673,410 1.3013 1.300 1.300 1.310 1.270 1.320 517,500 1.3013 1.56%
2015-01-05 0 1.280 1.280 1.290 1.260 1.290 392,100 498,923 1.2724 1.280 1.280 1.290 1.260 1.290 392,100 1.2724 0.00%
2015-01-02 0 1.280 1.280 1.300 1.260 1.260 60,000 75,800 1.2633 1.280 1.280 1.300 1.260 1.260 60,000 1.2633 0.00%
2014-12-31 0 1.280 1.250 1.290 1.240 1.280 260,000 325,300 1.2512 1.280 1.250 1.290 1.240 1.280 260,000 1.2512 1.59%
2014-12-30 0 1.260 1.260 1.280 1.250 1.290 132,300 167,914 1.2692 1.260 1.260 1.280 1.250 1.290 132,300 1.2692 0.80%
2014-12-29 0 1.250 1.250 1.280 1.240 1.250 72,885 90,890 1.2470 1.250 1.250 1.280 1.240 1.250 72,885 1.2470 -1.57%
2014-12-24 0 1.270 1.250 1.280 1.240 1.270 422,200 525,054 1.2436 1.270 1.250 1.280 1.240 1.270 422,200 1.2436 0.79%
2014-12-23 0 1.260 1.260 1.270 1.250 1.250 160,000 200,000 1.2500 1.260 1.260 1.270 1.250 1.250 160,000 1.2500 -0.79%
2014-12-22 0 1.270 1.250 1.270 1.250 1.340 381,900 491,751 1.2876 1.270 1.250 1.270 1.250 1.340 381,900 1.2876 1.60%
2014-12-19 0 1.250 1.250 1.270 1.250 1.290 211,300 267,712 1.2670 1.250 1.250 1.270 1.250 1.290 211,300 1.2670 -2.34%
2014-12-18 0 1.280 1.250 1.290 1.250 1.300 226,800 289,986 1.2786 1.280 1.250 1.290 1.250 1.300 226,800 1.2786 -0.78%
2014-12-17 0 1.290 1.280 1.330 1.280 1.360 190,000 249,600 1.3137 1.290 1.280 1.330 1.280 1.360 190,000 1.3137 -1.53%
2014-12-16 0 1.310 1.300 1.330 1.280 1.310 191,000 247,056 1.2935 1.310 1.300 1.330 1.280 1.310 191,000 1.2935 0.00%
2014-12-15 0 1.310 1.260 1.310 1.280 1.320 210,000 271,600 1.2933 1.310 1.260 1.310 1.280 1.320 210,000 1.2933 0.77%
2014-12-12 0 1.300 1.280 1.310 1.250 1.300 190,800 245,289 1.2856 1.300 1.280 1.310 1.250 1.300 190,800 1.2856 3.17%
2014-12-11 0 1.260 1.260 1.290 1.260 1.280 150,000 190,200 1.2680 1.260 1.260 1.290 1.260 1.280 150,000 1.2680 -0.79%
2014-12-10 0 1.270 1.250 1.280 1.220 1.300 520,400 659,692 1.2677 1.270 1.250 1.280 1.220 1.300 520,400 1.2677 2.42%
2014-12-09 0 1.240 1.230 1.260 1.220 1.320 2,840,300 3,570,860 1.2572 1.240 1.230 1.260 1.220 1.320 2,840,300 1.2572 -7.46%
2014-12-08 0 1.340 1.320 1.340 1.310 1.350 310,300 414,284 1.3351 1.340 1.320 1.340 1.310 1.350 310,300 1.3351 -0.74%
2014-12-05 0 1.350 1.330 1.350 1.300 1.370 805,000 1,069,260 1.3283 1.350 1.330 1.350 1.300 1.370 805,000 1.3283 -1.46%
2014-12-04 0 1.370 1.370 1.380 1.370 1.400 329,380 454,921 1.3811 1.370 1.370 1.380 1.370 1.400 329,380 1.3811 0.74%
2014-12-03 0 1.360 1.360 1.410 1.360 1.390 731,600 1,000,428 1.3675 1.360 1.360 1.410 1.360 1.390 731,600 1.3675 -2.16%
2014-12-02 0 1.390 1.390 1.410 1.370 1.420 460,000 640,000 1.3913 1.390 1.390 1.410 1.370 1.420 460,000 1.3913 0.72%
2014-12-01 0 1.380 1.380 1.390 1.370 1.400 990,000 1,375,000 1.3889 1.380 1.380 1.390 1.370 1.400 990,000 1.3889 -4.83%
2014-11-28 0 1.450 1.450 1.470 1.430 1.510 1,563,900 2,281,306 1.4587 1.450 1.450 1.470 1.430 1.510 1,563,900 1.4587 0.69%
2014-11-27 0 1.440 1.440 1.460 1.420 1.470 946,800 1,363,265 1.4399 1.440 1.440 1.460 1.420 1.470 946,800 1.4399 -1.37%
2014-11-26 0 1.460 1.460 1.470 1.440 1.480 880,100 1,286,439 1.4617 1.460 1.460 1.470 1.440 1.480 880,100 1.4617 2.82%
2014-11-25 0 1.420 1.420 1.450 1.400 1.520 2,620,000 3,806,400 1.4528 1.420 1.420 1.450 1.400 1.520 2,620,000 1.4528 1.43%
2014-11-24 0 1.400 1.400 1.410 1.370 1.420 680,800 948,140 1.3927 1.400 1.400 1.410 1.370 1.420 680,800 1.3927 2.94%
2014-11-21 0 1.360 1.360 1.380 1.340 1.400 1,134,400 1,560,938 1.3760 1.360 1.360 1.380 1.340 1.400 1,134,400 1.3760 0.00%
2014-11-20 0 1.360 1.350 1.370 1.340 1.400 1,233,600 1,676,700 1.3592 1.360 1.350 1.370 1.340 1.400 1,233,600 1.3592 -2.16%
2014-11-19 0 1.390 1.390 1.400 1.340 1.430 2,360,390 3,297,011 1.3968 1.390 1.390 1.400 1.340 1.430 2,360,390 1.3968 4.51%
2014-11-18 0 1.330 1.320 1.340 1.300 1.600 20,388,772 29,779,550 1.4606 1.330 1.320 1.340 1.300 1.600 20,388,772 1.4606 6.40%
2014-11-17 0 1.250 1.240 1.260 1.240 1.270 260,000 326,500 1.2558 1.250 1.240 1.260 1.240 1.270 260,000 1.2558 -1.57%
2014-11-14 0 1.270 1.260 1.270 1.250 1.270 230,500 290,305 1.2595 1.270 1.260 1.270 1.250 1.270 230,500 1.2595 0.79%
2014-11-13 0 1.260 1.240 1.270 1.240 1.280 241,500 302,472 1.2525 1.260 1.240 1.270 1.240 1.280 241,500 1.2525 -1.56%
2014-11-12 0 1.280 1.270 1.290 1.260 1.300 140,000 179,300 1.2807 1.280 1.270 1.290 1.260 1.300 140,000 1.2807 -0.78%
2014-11-11 0 1.290 1.280 1.290 1.230 1.320 700,000 901,000 1.2871 1.290 1.280 1.290 1.230 1.320 700,000 1.2871 4.88%
2014-11-10 0 1.230 1.230 1.260 1.230 1.260 1,051,600 1,304,236 1.2402 1.230 1.230 1.260 1.230 1.260 1,051,600 1.2402 -2.38%
2014-11-07 0 1.260 1.250 1.270 1.240 1.260 1,004,000 1,257,000 1.2520 1.260 1.250 1.270 1.240 1.260 1,004,000 1.2520 -1.56%
2014-11-06 0 1.280 1.270 1.280 1.270 1.290 710,500 907,420 1.2772 1.280 1.270 1.280 1.270 1.290 710,500 1.2772 -0.78%
2014-11-05 0 1.290 1.290 1.300 1.260 1.300 350,000 447,600 1.2789 1.290 1.290 1.300 1.260 1.300 350,000 1.2789 0.00%
2014-11-04 0 1.290 1.270 1.300 1.260 1.290 174,200 222,317 1.2762 1.290 1.270 1.300 1.260 1.290 174,200 1.2762 0.00%
2014-11-03 0 1.290 1.270 1.290 1.260 1.330 813,800 1,045,598 1.2848 1.290 1.270 1.290 1.260 1.330 813,800 1.2848 0.00%
2014-10-31 0 1.290 1.270 1.290 1.270 1.310 180,000 231,100 1.2839 1.290 1.270 1.290 1.270 1.310 180,000 1.2839 2.38%
2014-10-30 0 1.260 1.250 1.300 1.260 1.310 280,000 362,700 1.2954 1.260 1.250 1.300 1.260 1.310 280,000 1.2954 -3.08%
2014-10-29 0 1.300 1.280 1.300 1.280 1.300 221,000 285,670 1.2926 1.300 1.280 1.300 1.280 1.300 221,000 1.2926 1.56%
2014-10-28 0 1.280 1.260 1.280 1.260 1.280 440,100 558,322 1.2686 1.280 1.260 1.280 1.260 1.280 440,100 1.2686 1.59%
2014-10-27 0 1.260 1.300 1.320 1.240 1.270 520,000 653,900 1.2575 1.260 1.300 1.320 1.240 1.270 520,000 1.2575 -2.33%
2014-10-24 0 1.290 1.290 1.300 1.270 1.300 160,000 206,500 1.2906 1.290 1.290 1.300 1.270 1.300 160,000 1.2906 0.00%
2014-10-23 0 1.290 1.280 1.310 1.280 1.320 161,100 208,276 1.2928 1.290 1.280 1.310 1.280 1.320 161,100 1.2928 -2.27%
2014-10-22 0 1.320 1.300 1.340 1.280 1.360 507,000 674,100 1.3296 1.320 1.300 1.340 1.280 1.360 507,000 1.3296 2.33%
2014-10-21 0 1.290 1.260 1.300 1.230 1.310 241,365 305,915 1.2674 1.290 1.260 1.300 1.230 1.310 241,365 1.2674 -0.77%
2014-10-20 0 1.300 1.270 1.310 1.260 1.300 311,514 394,377 1.2660 1.300 1.270 1.310 1.260 1.300 311,514 1.2660 0.78%
2014-10-17 0 1.290 1.310 1.320 1.290 1.340 210,000 274,800 1.3086 1.290 1.310 1.320 1.290 1.340 210,000 1.3086 -0.77%
2014-10-16 0 1.300 1.290 1.310 1.290 1.320 90,600 118,256 1.3053 1.300 1.290 1.310 1.290 1.320 90,600 1.3053 -2.26%
2014-10-15 0 1.330 1.320 1.330 1.290 1.370 630,000 842,200 1.3368 1.330 1.320 1.330 1.290 1.370 630,000 1.3368 2.31%
2014-10-14 0 1.300 1.280 1.300 1.250 1.300 220,000 279,500 1.2705 1.300 1.280 1.300 1.250 1.300 220,000 1.2705 2.36%
2014-10-13 0 1.270 1.270 1.290 1.240 1.270 274,000 342,280 1.2492 1.270 1.270 1.290 1.240 1.270 274,000 1.2492 0.00%
2014-10-10 0 1.270 1.260 1.290 1.260 1.280 350,000 443,000 1.2657 1.270 1.260 1.290 1.260 1.280 350,000 1.2657 -0.78%
2014-10-09 0 1.280 1.280 1.310 1.280 1.300 410,000 529,600 1.2917 1.280 1.280 1.310 1.280 1.300 410,000 1.2917 -2.29%
2014-10-08 0 1.310 1.300 1.320 1.260 1.310 330,900 428,874 1.2961 1.310 1.300 1.320 1.260 1.310 330,900 1.2961 2.34%
2014-10-07 0 1.280 1.270 1.300 1.270 1.340 470,000 606,500 1.2904 1.280 1.270 1.300 1.270 1.340 470,000 1.2904 -2.29%
2014-10-06 0 1.310 1.290 1.310 1.260 1.320 425,500 549,875 1.2923 1.310 1.290 1.310 1.260 1.320 425,500 1.2923 3.15%
2014-10-03 0 1.270 1.240 1.280 1.230 1.300 920,800 1,155,457 1.2548 1.270 1.240 1.280 1.230 1.300 920,800 1.2548 -0.78%
2014-09-30 0 1.280 1.240 1.300 1.220 1.280 1,080,700 1,356,447 1.2552 1.280 1.240 1.300 1.220 1.280 1,080,700 1.2552 1.59%
2014-09-29 0 1.260 1.260 1.280 1.240 1.380 2,216,200 2,831,274 1.2775 1.260 1.260 1.280 1.240 1.380 2,216,200 1.2775 -6.67%
2014-09-26 0 1.350 1.340 1.350 1.320 1.400 1,910,500 2,575,572 1.3481 1.350 1.340 1.350 1.320 1.400 1,910,500 1.3481 -4.26%
2014-09-25 0 1.410 1.400 1.420 1.400 1.420 481,400 680,518 1.4136 1.410 1.400 1.420 1.400 1.420 481,400 1.4136 1.44%
2014-09-24 0 1.390 1.390 1.420 1.380 1.430 920,000 1,290,100 1.4023 1.390 1.390 1.420 1.380 1.430 920,000 1.4023 -2.11%
2014-09-23 0 1.420 1.410 1.430 1.390 1.430 671,400 946,890 1.4103 1.420 1.410 1.430 1.390 1.430 671,400 1.4103 0.00%
2014-09-22 0 1.420 1.420 1.440 1.400 1.450 500,200 714,075 1.4276 1.420 1.420 1.440 1.400 1.450 500,200 1.4276 1.43%
2014-09-19 0 1.400 1.400 1.430 1.400 1.430 154,900 218,308 1.4093 1.400 1.400 1.430 1.400 1.430 154,900 1.4093 -1.41%
2014-09-18 0 1.420 1.390 1.420 1.400 1.420 420,200 589,574 1.4031 1.420 1.390 1.420 1.400 1.420 420,200 1.4031 1.43%
2014-09-17 0 1.400 1.390 1.420 1.390 1.420 1,137,000 1,607,090 1.4134 1.400 1.390 1.420 1.390 1.420 1,137,000 1.4134 -0.71%
2014-09-16 0 1.410 1.410 1.440 1.400 1.420 314,900 446,418 1.4177 1.410 1.410 1.440 1.400 1.420 314,900 1.4177 -0.70%
2014-09-15 0 1.420 1.430 1.440 1.410 1.450 631,100 904,440 1.4331 1.420 1.430 1.440 1.410 1.450 631,100 1.4331 -3.40%
2014-09-12 0 1.470 1.450 1.470 1.420 1.490 2,289,344 3,348,308 1.4626 1.470 1.450 1.470 1.420 1.490 2,289,344 1.4626 3.52%
2014-09-11 0 1.420 1.400 1.430 1.390 1.420 892,049 1,251,727 1.4032 1.420 1.400 1.430 1.390 1.420 892,049 1.4032 -0.70%
2014-09-10 0 1.430 1.410 1.440 1.390 1.440 1,280,300 1,811,211 1.4147 1.430 1.410 1.440 1.390 1.440 1,280,300 1.4147 -0.69%
2014-09-08 0 1.440 1.420 1.450 1.410 1.440 400,500 573,090 1.4309 1.440 1.420 1.450 1.410 1.440 400,500 1.4309 0.70%
2014-09-05 0 1.430 1.420 1.430 1.400 1.440 550,000 781,000 1.4200 1.430 1.420 1.430 1.400 1.440 550,000 1.4200 0.70%
2014-09-04 0 1.420 1.410 1.420 1.400 1.430 323,200 458,320 1.4181 1.420 1.410 1.420 1.400 1.430 323,200 1.4181 0.71%
2014-09-03 0 1.410 1.410 1.420 1.400 1.420 460,616 646,537 1.4036 1.410 1.410 1.420 1.400 1.420 460,616 1.4036 0.00%
2014-09-02 0 1.410 1.400 1.410 1.410 1.420 350,000 494,500 1.4129 1.410 1.400 1.410 1.410 1.420 350,000 1.4129 0.00%
2014-09-01 0 1.410 1.410 1.440 1.400 1.450 750,100 1,073,136 1.4307 1.410 1.410 1.440 1.400 1.450 750,100 1.4307 -0.70%
2014-08-29 0 1.420 1.420 1.440 1.400 1.450 960,100 1,366,037 1.4228 1.420 1.420 1.440 1.400 1.450 960,100 1.4228 0.00%
2014-08-28 0 1.420 1.410 1.430 1.410 1.440 680,120 968,172 1.4235 1.420 1.410 1.430 1.410 1.440 680,120 1.4235 -0.70%
2014-08-27 0 1.430 1.430 1.450 1.390 1.510 3,490,200 5,083,972 1.4566 1.430 1.430 1.450 1.390 1.510 3,490,200 1.4566 2.14%
2014-08-26 0 1.400 1.390 1.420 1.380 1.420 450,000 626,500 1.3922 1.400 1.390 1.420 1.380 1.420 450,000 1.3922 -0.71%
2014-08-25 0 1.410 1.400 1.420 1.380 1.420 613,800 860,506 1.4019 1.410 1.400 1.420 1.380 1.420 613,800 1.4019 -1.40%
2014-08-22 0 1.430 1.430 1.460 1.430 1.480 1,024,300 1,488,634 1.4533 1.430 1.430 1.460 1.430 1.480 1,024,300 1.4533 1.42%
2014-08-21 0 1.410 1.400 1.420 1.380 1.450 900,000 1,266,000 1.4067 1.410 1.400 1.420 1.380 1.450 900,000 1.4067 -2.76%
2014-08-20 0 1.450 1.430 1.450 1.420 1.460 290,700 419,166 1.4419 1.450 1.430 1.450 1.420 1.460 290,700 1.4419 2.11%
2014-08-19 0 1.420 1.420 1.430 1.420 1.460 961,000 1,380,394 1.4364 1.420 1.420 1.430 1.420 1.460 961,000 1.4364 -1.39%
2014-08-18 0 1.440 1.440 1.470 1.440 1.480 430,209 624,794 1.4523 1.440 1.440 1.470 1.440 1.480 430,209 1.4523 -2.04%
2014-08-15 0 1.470 1.470 1.480 1.430 1.540 3,202,600 4,741,758 1.4806 1.470 1.470 1.480 1.430 1.540 3,202,600 1.4806 -0.68%
2014-08-14 0 1.480 1.470 1.490 1.380 1.490 4,320,000 6,245,300 1.4457 1.480 1.470 1.490 1.380 1.490 4,320,000 1.4457 8.03%
2014-08-13 0 1.370 1.370 1.390 1.350 1.390 564,000 773,620 1.3717 1.370 1.370 1.390 1.350 1.390 564,000 1.3717 0.00%
2014-08-12 0 1.370 1.350 1.370 1.340 1.370 564,200 763,244 1.3528 1.370 1.350 1.370 1.340 1.370 564,200 1.3528 -0.72%
2014-08-11 0 1.380 1.360 1.380 1.360 1.390 692,830 950,167 1.3714 1.380 1.360 1.380 1.360 1.390 692,830 1.3714 0.00%
2014-08-08 0 1.380 1.360 1.380 1.330 1.380 610,700 821,217 1.3447 1.380 1.360 1.380 1.330 1.380 610,700 1.3447 1.47%
2014-08-07 0 1.360 1.360 1.380 1.360 1.420 900,000 1,246,300 1.3848 1.360 1.360 1.380 1.360 1.420 900,000 1.3848 -2.16%
2014-08-06 0 1.390 1.390 1.400 1.390 1.420 498,676 696,918 1.3975 1.390 1.390 1.400 1.390 1.420 498,676 1.3975 -1.42%
2014-08-05 0 1.410 1.400 1.410 1.370 1.420 748,765 1,048,760 1.4007 1.410 1.400 1.410 1.370 1.420 748,765 1.4007 2.17%
2014-08-04 0 1.380 1.380 1.400 1.370 1.420 1,740,000 2,441,000 1.4029 1.380 1.380 1.400 1.370 1.420 1,740,000 1.4029 2.22%
2014-08-01 0 1.350 1.340 1.350 1.330 1.360 804,000 1,078,100 1.3409 1.350 1.340 1.350 1.330 1.360 804,000 1.3409 0.00%
2014-07-31 0 1.350 1.350 1.370 1.330 1.370 1,026,022 1,385,249 1.3501 1.350 1.350 1.370 1.330 1.370 1,026,022 1.3501 -0.74%
2014-07-30 0 1.360 1.350 1.370 1.360 1.410 1,511,702 2,074,663 1.3724 1.360 1.350 1.370 1.360 1.410 1,511,702 1.3724 -3.55%
2014-07-29 0 1.410 1.400 1.410 1.390 1.450 1,488,700 2,096,219 1.4081 1.410 1.400 1.410 1.390 1.450 1,488,700 1.4081 -1.40%
2014-07-28 0 1.430 1.420 1.430 1.410 1.490 2,825,000 4,081,450 1.4448 1.430 1.420 1.430 1.410 1.490 2,825,000 1.4448 2.14%
2014-07-25 0 1.400 1.390 1.400 1.380 1.500 5,405,589 7,638,212 1.4130 1.400 1.390 1.400 1.380 1.500 5,405,589 1.4130 -6.04%
2014-07-24 0 1.490 1.480 1.500 1.470 1.610 8,530,100 12,955,244 1.5188 1.490 1.480 1.500 1.470 1.610 8,530,100 1.5188 -7.45%
2014-07-23 0 1.610 1.590 1.610 1.290 1.640 32,881,454 50,407,839 1.5330 1.610 1.590 1.610 1.290 1.640 32,881,454 1.5330 29.84%
2014-07-22 0 1.240 1.240 1.270 1.230 1.240 61,500 75,690 1.2307 1.240 1.240 1.270 1.230 1.240 61,500 1.2307 0.81%
2014-07-21 0 1.230 1.230 1.260 1.230 1.260 401,000 495,400 1.2354 1.230 1.230 1.260 1.230 1.260 401,000 1.2354 -3.91%
2014-07-18 0 1.280 1.270 1.280 1.270 1.290 410,000 522,400 1.2741 1.280 1.270 1.280 1.270 1.290 410,000 1.2741 1.59%
2014-07-17 0 1.260 1.260 1.280 1.260 1.280 557,900 710,780 1.2740 1.260 1.260 1.280 1.260 1.280 557,900 1.2740 1.61%
2014-07-16 0 1.240 1.240 1.260 1.240 1.280 352,800 445,552 1.2629 1.240 1.240 1.260 1.240 1.280 352,800 1.2629 0.00%
2014-07-15 0 1.240 1.240 1.250 1.230 1.290 440,100 553,621 1.2579 1.240 1.240 1.250 1.230 1.290 440,100 1.2579 0.00%
2014-07-14 0 1.240 1.230 1.240 1.210 1.280 584,400 729,615 1.2485 1.240 1.230 1.240 1.210 1.280 584,400 1.2485 0.81%
2014-07-11 0 1.230 1.230 1.250 1.210 1.250 220,000 270,400 1.2291 1.230 1.230 1.250 1.210 1.250 220,000 1.2291 -0.81%
2014-07-10 0 1.240 1.240 1.250 1.230 1.230 150,000 184,500 1.2300 1.240 1.240 1.250 1.230 1.230 150,000 1.2300 1.64%
2014-07-09 0 1.220 1.210 1.280 1.220 1.270 500,000 616,600 1.2332 1.220 1.210 1.280 1.220 1.270 500,000 1.2332 -3.17%
2014-07-08 0 1.260 1.250 1.260 1.230 1.280 400,800 505,678 1.2617 1.260 1.250 1.260 1.230 1.280 400,800 1.2617 -0.79%
2014-07-07 0 1.270 1.270 1.280 1.230 1.270 690,100 861,920 1.2490 1.270 1.270 1.280 1.230 1.270 690,100 1.2490 0.79%
2014-07-04 0 1.260 1.250 1.270 1.250 1.270 273,400 342,748 1.2537 1.260 1.250 1.270 1.250 1.270 273,400 1.2537 0.80%
2014-07-03 0 1.250 1.250 1.260 1.250 1.290 763,100 964,782 1.2643 1.250 1.250 1.260 1.250 1.290 763,100 1.2643 0.00%
2014-07-02 0 1.250 1.240 1.250 1.250 1.270 632,000 793,160 1.2550 1.250 1.240 1.250 1.250 1.270 632,000 1.2550 -0.79%
2014-06-30 0 1.260 1.250 1.280 1.240 1.350 1,580,000 2,054,900 1.3006 1.260 1.250 1.280 1.240 1.350 1,580,000 1.3006 -3.82%
2014-06-27 0 1.310 1.290 1.310 1.210 1.330 2,746,600 3,551,010 1.2929 1.310 1.290 1.310 1.210 1.330 2,746,600 1.2929 9.17%
2014-06-26 0 1.200 1.200 1.230 1.190 1.240 473,415 576,141 1.2170 1.200 1.200 1.230 1.190 1.240 473,415 1.2170 0.84%
2014-06-25 0 1.190 1.170 1.190 1.180 1.190 240,000 283,400 1.1808 1.190 1.170 1.190 1.180 1.190 240,000 1.1808 0.85%
2014-06-24 0 1.180 1.180 1.200 1.180 1.200 200,200 237,930 1.1885 1.180 1.180 1.200 1.180 1.200 200,200 1.1885 0.85%
2014-06-23 0 1.170 1.170 1.180 1.160 1.250 453,233 539,382 1.1901 1.170 1.170 1.180 1.160 1.250 453,233 1.1901 -4.88%
2014-06-20 0 1.230 1.220 1.240 1.180 1.270 1,961,005 2,422,781 1.2355 1.230 1.220 1.240 1.180 1.270 1,961,005 1.2355 5.13%
2014-06-19 0 1.170 1.170 1.200 1.140 1.210 801,715 945,711 1.1796 1.170 1.170 1.200 1.140 1.210 801,715 1.1796 1.74%
2014-06-18 0 1.150 1.150 1.170 1.130 1.170 241,500 276,565 1.1452 1.150 1.150 1.170 1.130 1.170 241,500 1.1452 0.88%
2014-06-17 0 1.140 1.140 1.150 1.140 1.160 352,933 405,015 1.1476 1.140 1.140 1.150 1.140 1.160 352,933 1.1476 -1.72%
2014-06-16 0 1.160 1.150 1.180 1.160 1.170 140,500 164,000 1.1673 1.160 1.150 1.180 1.160 1.170 140,500 1.1673 -1.69%
2014-06-13 0 1.180 1.170 1.200 1.170 1.190 120,000 141,600 1.1800 1.180 1.170 1.200 1.170 1.190 120,000 1.1800 -0.84%
2014-06-12 0 1.190 1.180 1.210 1.150 1.210 701,400 837,368 1.1939 1.190 1.180 1.210 1.150 1.210 701,400 1.1939 2.59%
2014-06-11 0 1.160 1.150 1.200 1.150 1.160 133,400 153,842 1.1532 1.160 1.150 1.200 1.150 1.160 133,400 1.1532 -0.85%
2014-06-10 0 1.170 1.160 1.200 1.160 1.180 310,100 363,714 1.1729 1.170 1.160 1.200 1.160 1.180 310,100 1.1729 -2.50%
2014-06-09 0 1.200 1.180 1.200 1.160 1.230 350,000 418,200 1.1949 1.200 1.180 1.200 1.160 1.230 350,000 1.1949 2.56%
2014-06-06 0 1.170 1.150 1.180 1.140 1.190 162,000 188,600 1.1642 1.170 1.150 1.180 1.140 1.190 162,000 1.1642 1.74%
2014-06-05 0 1.150 1.130 1.170 1.130 1.180 110,400 126,732 1.1479 1.150 1.130 1.170 1.130 1.180 110,400 1.1479 1.77%
2014-06-04 0 1.130 1.130 1.160 1.130 1.140 140,000 158,500 1.1321 1.130 1.130 1.160 1.130 1.140 140,000 1.1321 -1.74%
2014-06-03 0 1.150 1.150 1.170 1.130 1.150 463,000 527,620 1.1396 1.150 1.150 1.170 1.130 1.150 463,000 1.1396 -4.17%
2014-05-30 0 1.200 1.150 1.200 1.120 1.200 261,300 305,395 1.1688 1.200 1.150 1.200 1.120 1.200 261,300 1.1688 1.69%
2014-05-29 0 1.180 1.170 1.220 1.180 1.210 160,000 191,100 1.1944 1.180 1.170 1.220 1.180 1.210 160,000 1.1944 -3.28%
2014-05-28 0 1.220 1.220 1.260 1.220 1.320 700,001 880,201 1.2574 1.220 1.220 1.260 1.220 1.320 700,001 1.2574 -2.40%
2014-05-27 0 1.250 1.240 1.250 1.150 1.340 1,653,300 2,120,362 1.2825 1.250 1.240 1.250 1.150 1.340 1,653,300 1.2825 4.17%
2014-05-26 0 1.200 1.160 1.200 1.140 1.200 340,000 399,800 1.1759 1.200 1.160 1.200 1.140 1.200 340,000 1.1759 4.35%
2014-05-23 0 1.150 1.120 1.150 1.100 1.150 130,500 147,645 1.1314 1.150 1.120 1.150 1.100 1.150 130,500 1.1314 2.68%
2014-05-22 0 1.120 1.110 1.130 1.100 1.120 210,600 234,342 1.1127 1.120 1.110 1.130 1.100 1.120 210,600 1.1127 0.00%
2014-05-21 0 1.120 1.120 1.140 1.100 1.130 62,000 69,540 1.1216 1.120 1.120 1.140 1.100 1.130 62,000 1.1216 -1.75%
2014-05-20 0 1.140 1.110 1.140 1.080 1.140 60,000 66,400 1.1067 1.140 1.110 1.140 1.080 1.140 60,000 1.1067 2.70%
2014-05-19 0 1.110 1.090 1.120 1.090 1.120 474,500 524,681 1.1058 1.110 1.090 1.120 1.090 1.120 474,500 1.1058 -1.77%
2014-05-16 0 1.130 1.120 1.130 1.120 1.130 170,400 191,526 1.1240 1.130 1.120 1.130 1.120 1.130 170,400 1.1240 0.00%
2014-05-15 0 1.130 1.120 1.130 1.080 1.150 480,000 533,000 1.1104 1.130 1.120 1.130 1.080 1.150 480,000 1.1104 0.89%
2014-05-14 0 1.120 1.110 1.130 1.100 1.130 170,000 188,600 1.1094 1.120 1.110 1.130 1.100 1.130 170,000 1.1094 -0.88%
2014-05-13 0 1.130 1.130 1.140 1.120 1.150 410,000 465,600 1.1356 1.130 1.130 1.140 1.120 1.150 410,000 1.1356 0.89%
2014-05-12 0 1.120 1.110 1.120 1.070 1.140 612,800 677,712 1.1059 1.120 1.110 1.120 1.070 1.140 612,800 1.1059 4.67%
2014-05-09 0 1.070 1.080 1.090 1.070 1.150 1,031,956 1,126,381 1.0915 1.070 1.080 1.090 1.070 1.150 1,031,956 1.0915 -6.96%
2014-05-08 0 1.150 1.150 1.170 1.150 1.160 190,500 220,260 1.1562 1.150 1.150 1.170 1.150 1.160 190,500 1.1562 -3.36%
2014-05-07 0 1.190 1.170 1.190 1.170 1.200 251,000 297,044 1.1834 1.190 1.170 1.190 1.170 1.200 251,000 1.1834 -2.46%
2014-05-05 0 1.220 1.190 1.230 1.180 1.220 311,000 376,440 1.2104 1.220 1.190 1.230 1.180 1.220 311,000 1.2104 0.00%
2014-05-02 0 1.220 1.200 1.230 1.140 1.230 340,000 409,400 1.2041 1.220 1.200 1.230 1.140 1.230 340,000 1.2041 1.67%
2014-04-30 0 1.200 1.190 1.220 1.200 1.230 390,300 472,145 1.2097 1.200 1.190 1.220 1.200 1.230 390,300 1.2097 -1.64%
2014-04-29 0 1.220 1.220 1.240 1.180 1.250 680,000 824,100 1.2119 1.220 1.220 1.240 1.180 1.250 680,000 1.2119 -0.81%
2014-04-28 0 1.230 1.220 1.260 1.230 1.260 831,200 1,030,050 1.2392 1.230 1.220 1.260 1.230 1.260 831,200 1.2392 -3.91%
2014-04-25 0 1.280 1.270 1.280 1.270 1.290 254,300 324,929 1.2777 1.280 1.270 1.280 1.270 1.290 254,300 1.2777 -1.54%
2014-04-24 0 1.300 1.280 1.300 1.270 1.300 330,000 423,500 1.2833 1.300 1.280 1.300 1.270 1.300 330,000 1.2833 1.56%
2014-04-23 0 1.280 1.270 1.280 1.260 1.280 430,200 545,146 1.2672 1.280 1.270 1.280 1.260 1.280 430,200 1.2672 0.00%
2014-04-22 0 1.280 1.280 1.290 1.270 1.330 440,000 569,900 1.2952 1.280 1.280 1.290 1.270 1.330 440,000 1.2952 -0.78%
2014-04-17 0 1.290 1.290 1.310 1.270 1.320 980,000 1,266,000 1.2918 1.290 1.290 1.310 1.270 1.320 980,000 1.2918 -1.53%
2014-04-16 0 1.310 1.300 1.310 1.300 1.330 373,000 488,940 1.3108 1.310 1.300 1.310 1.300 1.330 373,000 1.3108 -0.76%
2014-04-15 0 1.320 1.310 1.330 1.300 1.320 1,112,200 1,453,794 1.3071 1.320 1.310 1.330 1.300 1.320 1,112,200 1.3071 0.00%
2014-04-14 0 1.320 1.320 1.330 1.300 1.370 1,220,000 1,606,900 1.3171 1.320 1.320 1.330 1.300 1.370 1,220,000 1.3171 -2.22%
2014-04-11 0 1.350 1.340 1.350 1.340 1.370 950,200 1,284,064 1.3514 1.350 1.340 1.350 1.340 1.370 950,200 1.3514 0.75%
2014-04-10 0 1.340 1.340 1.360 1.340 1.450 5,370,000 7,475,300 1.3920 1.340 1.340 1.360 1.340 1.450 5,370,000 1.3920 -0.74%
2014-04-09 0 1.350 1.340 1.350 1.340 1.370 432,200 581,858 1.3463 1.350 1.340 1.350 1.340 1.370 432,200 1.3463 0.75%
2014-04-08 0 1.340 1.340 1.350 1.310 1.400 2,379,500 3,229,835 1.3574 1.340 1.340 1.350 1.310 1.400 2,379,500 1.3574 0.00%
2014-04-07 0 1.340 1.330 1.350 1.330 1.370 360,000 484,300 1.3453 1.340 1.330 1.350 1.330 1.370 360,000 1.3453 -1.47%
2014-04-04 0 1.360 1.350 1.370 1.350 1.410 2,360,000 3,227,700 1.3677 1.360 1.350 1.370 1.350 1.410 2,360,000 1.3677 0.74%
2014-04-03 0 1.350 1.340 1.360 1.340 1.370 660,000 891,900 1.3514 1.350 1.340 1.360 1.340 1.370 660,000 1.3514 0.75%
2014-04-02 0 1.340 1.330 1.340 1.310 1.490 10,937,700 15,009,456 1.3723 1.340 1.330 1.340 1.310 1.490 10,937,700 1.3723 -0.74%
2014-04-01 0 1.350 1.300 1.360 1.300 1.360 1,454,317 1,939,112 1.3333 1.350 1.300 1.360 1.300 1.360 1,454,317 1.3333 1.50%
2014-03-31 0 1.330 1.320 1.340 1.300 1.380 4,204,000 5,564,790 1.3237 1.330 1.320 1.340 1.300 1.380 4,204,000 1.3237 -4.32%
2014-03-28 0 1.390 1.340 1.390 1.340 1.400 1,622,400 2,219,616 1.3681 1.390 1.340 1.390 1.340 1.400 1,622,400 1.3681 2.96%
2014-03-27 0 1.350 1.320 1.360 1.320 1.480 5,750,700 7,846,668 1.3645 1.350 1.320 1.360 1.320 1.480 5,750,700 1.3645 -8.78%
2014-03-26 0 1.480 1.470 1.490 1.460 1.490 530,600 782,964 1.4756 1.480 1.470 1.490 1.460 1.490 530,600 1.4756 0.68%
2014-03-25 0 1.470 1.460 1.490 1.460 1.510 1,243,800 1,842,793 1.4816 1.470 1.460 1.490 1.460 1.510 1,243,800 1.4816 -2.00%
2014-03-24 0 1.500 1.500 1.510 1.490 1.500 290,000 434,300 1.4976 1.500 1.500 1.510 1.490 1.500 290,000 1.4976 0.67%
2014-03-21 0 1.490 1.490 1.510 1.480 1.530 503,084 753,184 1.4971 1.490 1.490 1.510 1.480 1.530 503,084 1.4971 -0.67%
2014-03-20 0 1.500 1.500 1.510 1.480 1.540 1,340,000 2,021,700 1.5087 1.500 1.500 1.510 1.480 1.540 1,340,000 1.5087 -1.96%
2014-03-19 0 1.530 1.500 1.530 1.500 1.530 500,300 756,944 1.5130 1.530 1.500 1.530 1.500 1.530 500,300 1.5130 -0.65%
2014-03-18 0 1.540 1.510 1.550 1.490 1.540 492,300 742,964 1.5092 1.540 1.510 1.550 1.490 1.540 492,300 1.5092 1.99%
2014-03-17 0 1.510 1.510 1.530 1.470 1.560 724,000 1,098,488 1.5172 1.510 1.510 1.530 1.470 1.560 724,000 1.5172 1.34%
2014-03-14 0 1.490 1.490 1.500 1.460 1.500 630,000 931,600 1.4787 1.490 1.490 1.500 1.460 1.500 630,000 1.4787 -0.67%
2014-03-13 0 1.500 1.500 1.510 1.490 1.530 1,054,000 1,591,166 1.5096 1.500 1.500 1.510 1.490 1.530 1,054,000 1.5096 -0.66%
2014-03-12 0 1.510 1.520 1.530 1.480 1.550 2,780,000 4,189,500 1.5070 1.510 1.520 1.530 1.480 1.550 2,780,000 1.5070 -2.58%
2014-03-11 0 1.550 1.550 1.560 1.540 1.570 640,000 992,800 1.5513 1.550 1.550 1.560 1.540 1.570 640,000 1.5513 -1.27%
2014-03-10 0 1.570 1.560 1.570 1.530 1.570 1,810,000 2,803,300 1.5488 1.570 1.560 1.570 1.530 1.570 1,810,000 1.5488 0.00%
2014-03-07 0 1.570 1.560 1.580 1.540 1.580 1,045,000 1,633,372 1.5630 1.570 1.560 1.580 1.540 1.580 1,045,000 1.5630 0.00%
2014-03-06 0 1.570 1.570 1.580 1.530 1.590 1,264,200 1,971,342 1.5594 1.570 1.570 1.580 1.530 1.590 1,264,200 1.5594 2.61%
2014-03-05 0 1.530 1.530 1.550 1.520 1.560 1,294,565 1,988,947 1.5364 1.530 1.530 1.550 1.520 1.560 1,294,565 1.5364 -1.29%
2014-03-04 0 1.550 1.550 1.570 1.520 1.580 2,682,300 4,136,650 1.5422 1.550 1.550 1.570 1.520 1.580 2,682,300 1.5422 1.97%
2014-03-03 0 1.520 1.520 1.540 1.510 1.640 5,162,000 8,078,700 1.5650 1.520 1.520 1.540 1.510 1.640 5,162,000 1.5650 -5.00%
2014-02-28 0 1.600 1.590 1.610 1.580 1.710 3,192,159 5,181,679 1.6233 1.600 1.590 1.610 1.580 1.710 3,192,159 1.6233 -3.03%
2014-02-27 0 1.650 1.640 1.660 1.610 1.690 1,340,400 2,212,152 1.6504 1.650 1.640 1.660 1.610 1.690 1,340,400 1.6504 0.00%
2014-02-26 0 1.650 1.650 1.670 1.640 1.680 965,044 1,595,871 1.6537 1.650 1.650 1.670 1.640 1.680 965,044 1.6537 -0.60%
2014-02-25 0 1.660 1.650 1.680 1.650 1.730 1,440,800 2,419,713 1.6794 1.660 1.650 1.680 1.650 1.730 1,440,800 1.6794 -2.35%
2014-02-24 0 1.700 1.690 1.710 1.680 1.720 1,180,600 2,000,996 1.6949 1.700 1.690 1.710 1.680 1.720 1,180,600 1.6949 -2.30%
2014-02-21 0 1.740 1.730 1.740 1.680 1.770 1,491,000 2,579,980 1.7304 1.740 1.730 1.740 1.680 1.770 1,491,000 1.7304 4.19%
2014-02-20 0 1.670 1.670 1.690 1.660 1.730 2,110,200 3,552,028 1.6833 1.670 1.670 1.690 1.660 1.730 2,110,200 1.6833 -4.02%
2014-02-19 0 1.740 1.730 1.740 1.730 1.820 2,805,792 4,953,539 1.7655 1.740 1.730 1.740 1.730 1.820 2,805,792 1.7655 -3.33%
2014-02-18 0 1.800 1.790 1.800 1.770 1.980 10,452,800 19,661,292 1.8810 1.800 1.790 1.800 1.770 1.980 10,452,800 1.8810 -1.10%
2014-02-17 0 1.820 1.830 1.840 1.590 1.910 18,941,795 33,955,517 1.7926 1.820 1.830 1.840 1.590 1.910 18,941,795 1.7926 13.04%
2014-02-14 0 1.610 1.590 1.610 1.570 1.640 2,488,380 4,000,374 1.6076 1.610 1.590 1.610 1.570 1.640 2,488,380 1.6076 2.55%
2014-02-13 0 1.570 1.560 1.580 1.560 1.600 854,065 1,347,090 1.5773 1.570 1.560 1.580 1.560 1.600 854,065 1.5773 0.00%
2014-02-12 0 1.570 1.560 1.580 1.550 1.590 991,023 1,558,954 1.5731 1.570 1.560 1.580 1.550 1.590 991,023 1.5731 0.00%
2014-02-11 0 1.570 1.550 1.580 1.520 1.570 1,248,900 1,941,495 1.5546 1.570 1.550 1.580 1.520 1.570 1,248,900 1.5546 0.00%
2014-02-10 0 1.570 1.570 1.590 1.550 1.640 5,640,000 8,960,300 1.5887 1.570 1.570 1.590 1.550 1.640 5,640,000 1.5887 4.67%
2014-02-07 0 1.500 1.490 1.510 1.410 1.520 1,630,000 2,369,200 1.4535 1.500 1.490 1.510 1.410 1.520 1,630,000 1.4535 7.91%
2014-02-06 0 1.390 1.390 1.440 1.390 1.450 604,200 852,554 1.4110 1.390 1.390 1.440 1.390 1.450 604,200 1.4110 -1.42%
2014-02-05 0 1.410 1.400 1.420 1.410 1.470 351,011 502,505 1.4316 1.410 1.400 1.420 1.410 1.470 351,011 1.4316 -2.76%
2014-02-04 0 1.450 1.440 1.450 1.410 1.520 600,000 876,700 1.4612 1.450 1.440 1.450 1.410 1.520 600,000 1.4612 -4.61%
2014-01-30 0 1.520 1.500 1.530 1.450 1.520 280,200 415,282 1.4821 1.520 1.500 1.530 1.450 1.520 280,200 1.4821 2.70%
2014-01-29 0 1.480 1.470 1.490 1.410 1.590 3,053,000 4,650,990 1.5234 1.480 1.470 1.490 1.410 1.590 3,053,000 1.5234 7.25%
2014-01-28 0 1.380 1.380 1.390 1.360 1.390 441,800 608,112 1.3764 1.380 1.380 1.390 1.360 1.390 441,800 1.3764 -0.72%
2014-01-27 0 1.390 1.390 1.400 1.380 1.440 1,315,200 1,834,764 1.3950 1.390 1.390 1.400 1.380 1.440 1,315,200 1.3950 -4.14%
2014-01-24 0 1.450 1.450 1.470 1.450 1.540 1,602,500 2,370,295 1.4791 1.450 1.450 1.470 1.450 1.540 1,602,500 1.4791 -5.84%
2014-01-23 0 1.540 1.540 1.550 1.480 1.560 1,040,200 1,589,390 1.5280 1.540 1.540 1.550 1.480 1.560 1,040,200 1.5280 2.67%
2014-01-22 0 1.500 1.490 1.500 1.480 1.520 1,250,000 1,873,200 1.4986 1.500 1.490 1.500 1.480 1.520 1,250,000 1.4986 -1.32%
2014-01-21 0 1.520 1.510 1.540 1.510 1.540 900,000 1,371,200 1.5236 1.520 1.510 1.540 1.510 1.540 900,000 1.5236 0.00%
2014-01-20 0 1.520 1.510 1.530 1.510 1.560 1,312,510 2,011,210 1.5323 1.520 1.510 1.530 1.510 1.560 1,312,510 1.5323 -3.80%
2014-01-17 0 1.580 1.560 1.580 1.550 1.600 484,100 761,204 1.5724 1.580 1.560 1.580 1.550 1.600 484,100 1.5724 1.28%
2014-01-16 0 1.560 1.560 1.570 1.550 1.580 1,670,920 2,601,780 1.5571 1.560 1.560 1.570 1.550 1.580 1,670,920 1.5571 -0.64%
2014-01-15 0 1.570 1.570 1.580 1.550 1.580 1,002,500 1,566,725 1.5628 1.570 1.570 1.580 1.550 1.580 1,002,500 1.5628 -0.63%
2014-01-14 0 1.580 1.560 1.590 1.560 1.590 443,800 698,420 1.5737 1.580 1.560 1.590 1.560 1.590 443,800 1.5737 1.28%
2014-01-13 0 1.560 1.560 1.570 1.560 1.590 652,200 1,025,864 1.5729 1.560 1.560 1.570 1.560 1.590 652,200 1.5729 0.00%
2014-01-10 0 1.560 1.560 1.570 1.560 1.590 927,300 1,460,233 1.5747 1.560 1.560 1.570 1.560 1.590 927,300 1.5747 -1.89%
2014-01-09 0 1.590 1.590 1.600 1.580 1.610 520,000 825,700 1.5879 1.590 1.590 1.600 1.580 1.610 520,000 1.5879 -0.62%
2014-01-08 0 1.600 1.590 1.610 1.580 1.620 530,000 848,500 1.6009 1.600 1.590 1.610 1.580 1.620 530,000 1.6009 0.00%
2014-01-07 0 1.600 1.590 1.610 1.580 1.600 821,000 1,310,500 1.5962 1.600 1.590 1.610 1.580 1.600 821,000 1.5962 0.00%
2014-01-06 0 1.600 1.590 1.600 1.570 1.610 1,561,000 2,482,370 1.5902 1.600 1.590 1.600 1.570 1.610 1,561,000 1.5902 -1.84%
2014-01-03 0 1.630 1.610 1.630 1.590 1.680 1,467,700 2,399,440 1.6348 1.630 1.610 1.630 1.590 1.680 1,467,700 1.6348 1.24%
2014-01-02 0 1.610 1.610 1.630 1.600 1.640 1,210,200 1,951,610 1.6126 1.610 1.610 1.630 1.600 1.640 1,210,200 1.6126 -1.83%
2013-12-31 0 1.640 1.620 1.650 1.600 1.640 1,189,600 1,922,372 1.6160 1.640 1.620 1.650 1.600 1.640 1,189,600 1.6160 0.00%
2013-12-30 0 1.640 1.640 1.650 1.640 1.680 306,537 505,109 1.6478 1.640 1.640 1.650 1.640 1.680 306,537 1.6478 -2.38%
2013-12-27 0 1.680 1.680 1.690 1.610 1.680 890,200 1,478,136 1.6605 1.680 1.680 1.690 1.610 1.680 890,200 1.6605 2.44%
2013-12-24 0 1.640 1.630 1.640 1.590 1.640 129,900 210,443 1.6200 1.640 1.630 1.640 1.590 1.640 129,900 1.6200 0.00%
2013-12-23 0 1.640 1.620 1.650 1.620 1.640 562,100 914,719 1.6273 1.640 1.620 1.650 1.620 1.640 562,100 1.6273 -1.20%
2013-12-20 0 1.660 1.650 1.660 1.630 1.680 818,223 1,349,923 1.6498 1.660 1.650 1.660 1.630 1.680 818,223 1.6498 -1.78%
2013-12-19 0 1.690 1.680 1.690 1.670 1.730 1,542,300 2,612,041 1.6936 1.690 1.680 1.690 1.670 1.730 1,542,300 1.6936 -1.17%
2013-12-18 0 1.710 1.700 1.720 1.690 1.710 708,591 1,203,080 1.6978 1.710 1.700 1.720 1.690 1.710 708,591 1.6978 0.00%
2013-12-17 0 1.710 1.710 1.720 1.690 1.750 1,613,424 2,748,450 1.7035 1.710 1.710 1.720 1.690 1.750 1,613,424 1.7035 1.18%
2013-12-16 0 1.690 1.690 1.710 1.680 1.720 1,020,000 1,729,900 1.6960 1.690 1.690 1.710 1.680 1.720 1,020,000 1.6960 -2.31%
2013-12-13 0 1.730 1.720 1.730 1.690 1.730 1,394,500 2,380,875 1.7073 1.730 1.720 1.730 1.690 1.730 1,394,500 1.7073 0.00%
2013-12-12 0 1.730 1.720 1.730 1.700 1.750 1,356,447 2,337,506 1.7233 1.730 1.720 1.730 1.700 1.750 1,356,447 1.7233 -1.14%
2013-12-11 0 1.750 1.750 1.760 1.740 1.780 1,790,900 3,149,762 1.7588 1.750 1.750 1.760 1.740 1.780 1,790,900 1.7588 -3.31%
2013-12-10 0 1.810 1.800 1.830 1.760 1.880 2,290,000 4,172,211 1.8219 1.810 1.800 1.830 1.760 1.880 2,290,000 1.8219 1.12%
2013-12-09 0 1.790 1.780 1.800 1.770 1.820 2,023,962 3,628,268 1.7927 1.790 1.780 1.800 1.770 1.820 2,023,962 1.7927 1.70%
2013-12-06 0 1.760 1.760 1.770 1.760 1.850 3,820,900 6,812,967 1.7831 1.760 1.760 1.770 1.760 1.850 3,820,900 1.7831 -4.86%
2013-12-05 0 1.850 1.810 1.850 1.790 1.900 2,621,635 4,849,617 1.8498 1.850 1.810 1.850 1.790 1.900 2,621,635 1.8498 1.65%
2013-12-04 0 1.820 1.820 1.840 1.820 1.870 2,320,512 4,285,250 1.8467 1.820 1.820 1.840 1.820 1.870 2,320,512 1.8467 -3.19%
2013-12-03 0 1.880 1.880 1.900 1.820 1.950 5,866,382 11,034,805 1.8810 1.880 1.880 1.900 1.820 1.950 5,866,382 1.8810 -2.08%
2013-12-02 0 1.920 1.900 1.930 1.880 2.100 17,996,600 35,683,576 1.9828 1.920 1.900 1.930 1.880 2.100 17,996,600 1.9828 -1.03%
2013-11-29 0 1.940 1.930 1.950 1.920 2.110 27,718,756 55,680,073 2.0088 1.940 1.930 1.950 1.920 2.110 27,718,756 2.0088 -8.06%
2013-11-28 0 2.110 2.110 2.120 1.650 2.130 69,293,999 135,903,329 1.9613 2.110 2.110 2.120 1.650 2.130 69,293,999 1.9613 36.13%
2013-11-27 0 1.550 1.550 1.560 1.550 1.580 1,007,499 1,574,092 1.5624 1.550 1.550 1.560 1.550 1.580 1,007,499 1.5624 -0.64%
2013-11-26 0 1.560 1.560 1.570 1.540 1.560 611,330 952,263 1.5577 1.560 1.560 1.570 1.540 1.560 611,330 1.5577 -0.64%
2013-11-25 0 1.570 1.570 1.580 1.550 1.580 430,100 670,777 1.5596 1.570 1.570 1.580 1.550 1.580 430,100 1.5596 0.00%
2013-11-22 0 1.570 1.560 1.600 1.560 1.610 686,600 1,092,098 1.5906 1.570 1.560 1.600 1.560 1.610 686,600 1.5906 0.00%
2013-11-21 0 1.570 1.570 1.590 1.570 1.600 577,400 912,996 1.5812 1.570 1.570 1.590 1.570 1.600 577,400 1.5812 -0.63%
2013-11-20 0 1.580 1.570 1.590 1.570 1.610 546,100 862,568 1.5795 1.580 1.570 1.590 1.570 1.610 546,100 1.5795 -1.25%
2013-11-19 0 1.600 1.600 1.610 1.590 1.630 588,500 942,226 1.6011 1.600 1.600 1.610 1.590 1.630 588,500 1.6011 -1.23%
2013-11-18 0 1.620 1.600 1.630 1.600 1.640 888,000 1,436,877 1.6181 1.620 1.600 1.630 1.600 1.640 888,000 1.6181 0.00%
2013-11-15 0 1.620 1.620 1.630 1.570 1.670 3,020,100 4,881,386 1.6163 1.620 1.620 1.630 1.570 1.670 3,020,100 1.6163 3.85%
2013-11-14 0 1.560 1.560 1.570 1.550 1.600 557,500 875,359 1.5702 1.560 1.560 1.570 1.550 1.600 557,500 1.5702 0.00%
2013-11-13 0 1.560 1.560 1.580 1.540 1.620 830,603 1,308,710 1.5756 1.560 1.560 1.580 1.540 1.620 830,603 1.5756 0.65%
2013-11-12 0 1.550 1.540 1.550 1.540 1.590 712,500 1,106,165 1.5525 1.550 1.540 1.550 1.540 1.590 712,500 1.5525 -1.27%
2013-11-11 0 1.570 1.560 1.590 1.550 1.610 1,361,600 2,142,950 1.5738 1.570 1.560 1.590 1.550 1.610 1,361,600 1.5738 -0.63%
2013-11-08 0 1.580 1.570 1.590 1.510 1.630 2,362,400 3,730,490 1.5791 1.580 1.570 1.590 1.510 1.630 2,362,400 1.5791 -3.07%
2013-11-07 0 1.630 1.630 1.640 1.600 1.700 2,670,907 4,384,289 1.6415 1.630 1.630 1.640 1.600 1.700 2,670,907 1.6415 1.87%
2013-11-06 0 1.600 1.600 1.620 1.600 1.620 486,831 782,143 1.6066 1.600 1.600 1.620 1.600 1.620 486,831 1.6066 -1.23%
2013-11-05 0 1.620 1.610 1.630 1.600 1.630 1,540,300 2,479,446 1.6097 1.620 1.610 1.630 1.600 1.630 1,540,300 1.6097 -0.61%
2013-11-04 0 1.630 1.620 1.640 1.600 1.650 1,250,400 2,019,528 1.6151 1.630 1.620 1.640 1.600 1.650 1,250,400 1.6151 0.62%
2013-11-01 0 1.620 1.610 1.630 1.610 1.630 1,176,400 1,903,876 1.6184 1.620 1.610 1.630 1.610 1.630 1,176,400 1.6184 0.00%
2013-10-31 0 1.620 1.610 1.630 1.610 1.640 1,008,950 1,635,442 1.6209 1.620 1.610 1.630 1.610 1.640 1,008,950 1.6209 -0.61%
2013-10-30 0 1.630 1.630 1.640 1.620 1.660 1,014,199 1,661,304 1.6380 1.630 1.630 1.640 1.620 1.660 1,014,199 1.6380 0.62%
2013-10-29 0 1.620 1.610 1.630 1.610 1.640 1,515,000 2,458,600 1.6228 1.620 1.610 1.630 1.610 1.640 1,515,000 1.6228 -1.22%
2013-10-28 0 1.640 1.630 1.650 1.630 1.690 840,000 1,384,000 1.6476 1.640 1.630 1.650 1.630 1.690 840,000 1.6476 -1.20%
2013-10-25 0 1.660 1.630 1.660 1.600 1.690 1,530,400 2,530,931 1.6538 1.660 1.630 1.660 1.600 1.690 1,530,400 1.6538 3.11%
2013-10-24 0 1.610 1.610 1.620 1.600 1.650 1,111,111 1,802,967 1.6227 1.610 1.610 1.620 1.600 1.650 1,111,111 1.6227 -1.83%
2013-10-23 0 1.640 1.630 1.640 1.620 1.700 3,174,000 5,260,323 1.6573 1.640 1.630 1.640 1.620 1.700 3,174,000 1.6573 -2.38%
2013-10-22 0 1.680 1.680 1.690 1.680 1.710 1,911,600 3,230,644 1.6900 1.680 1.680 1.690 1.680 1.710 1,911,600 1.6900 -0.59%
2013-10-21 0 1.690 1.690 1.700 1.690 1.710 828,700 1,402,339 1.6922 1.690 1.690 1.700 1.690 1.710 828,700 1.6922 0.00%
2013-10-18 0 1.690 1.680 1.690 1.670 1.710 2,680,700 4,524,448 1.6878 1.690 1.680 1.690 1.670 1.710 2,680,700 1.6878 -1.74%
2013-10-17 0 1.720 1.720 1.740 1.690 1.760 1,429,891 2,470,052 1.7274 1.720 1.720 1.740 1.690 1.760 1,429,891 1.7274 1.18%
2013-10-16 0 1.700 1.700 1.720 1.690 1.720 1,743,000 2,963,840 1.7004 1.700 1.700 1.720 1.690 1.720 1,743,000 1.7004 -1.73%
2013-10-15 0 1.730 1.730 1.750 1.710 1.770 1,523,200 2,630,912 1.7272 1.730 1.730 1.750 1.710 1.770 1,523,200 1.7272 -2.26%
2013-10-11 0 1.770 1.760 1.770 1.730 1.780 2,144,200 3,779,806 1.7628 1.770 1.760 1.770 1.730 1.780 2,144,200 1.7628 0.00%
2013-10-10 0 1.770 1.760 1.780 1.740 1.810 3,760,000 6,647,500 1.7680 1.770 1.760 1.780 1.740 1.810 3,760,000 1.7680 -1.12%
2013-10-09 0 1.790 1.790 1.800 1.730 1.860 9,759,800 17,667,615 1.8102 1.790 1.790 1.800 1.730 1.860 9,759,800 1.8102 2.29%
2013-10-08 0 1.750 1.720 1.760 1.680 1.760 3,889,099 6,684,283 1.7187 1.750 1.720 1.760 1.680 1.760 3,889,099 1.7187 3.55%
2013-10-07 0 1.690 1.680 1.690 1.680 1.720 1,131,400 1,913,833 1.6916 1.690 1.680 1.690 1.680 1.720 1,131,400 1.6916 -2.31%
2013-10-04 0 1.730 1.720 1.740 1.680 1.780 3,198,641 5,568,445 1.7409 1.730 1.720 1.740 1.680 1.780 3,198,641 1.7409 0.58%
2013-10-03 0 1.720 1.720 1.730 1.720 1.830 7,735,380 13,693,861 1.7703 1.720 1.720 1.730 1.720 1.830 7,735,380 1.7703 -5.49%
2013-10-02 0 1.820 1.810 1.820 1.600 1.850 13,982,803 24,698,054 1.7663 1.820 1.810 1.820 1.600 1.850 13,982,803 1.7663 11.66%
2013-09-30 0 1.630 1.610 1.630 1.590 1.630 1,002,800 1,618,989 1.6145 1.630 1.610 1.630 1.590 1.630 1,002,800 1.6145 0.00%
2013-09-27 0 1.630 1.620 1.630 1.600 1.640 1,915,700 3,097,496 1.6169 1.630 1.620 1.630 1.600 1.640 1,915,700 1.6169 0.00%
2013-09-26 0 1.630 1.610 1.640 1.600 1.650 1,162,751 1,886,493 1.6224 1.630 1.610 1.640 1.600 1.650 1,162,751 1.6224 0.62%
2013-09-25 0 1.620 1.620 1.630 1.610 1.660 1,419,100 2,317,176 1.6328 1.620 1.620 1.630 1.610 1.660 1,419,100 1.6328 -1.22%
2013-09-24 0 1.640 1.630 1.640 1.580 1.670 3,682,351 5,972,126 1.6218 1.640 1.630 1.640 1.580 1.670 3,682,351 1.6218 1.23%
2013-09-23 0 1.620 1.620 1.630 1.600 1.640 1,331,301 2,155,929 1.6194 1.620 1.620 1.630 1.600 1.640 1,331,301 1.6194 -2.41%
2013-09-19 0 1.660 1.650 1.660 1.650 1.680 1,087,710 1,811,090 1.6650 1.660 1.650 1.660 1.650 1.680 1,087,710 1.6650 0.00%
2013-09-18 0 1.660 1.650 1.660 1.640 1.670 1,915,500 3,171,645 1.6558 1.660 1.650 1.660 1.640 1.670 1,915,500 1.6558 -1.19%
2013-09-17 0 1.680 1.660 1.680 1.620 1.720 2,655,700 4,471,676 1.6838 1.680 1.660 1.680 1.620 1.720 2,655,700 1.6838 1.82%
2013-09-16 0 1.650 1.640 1.650 1.650 1.700 1,511,300 2,518,406 1.6664 1.650 1.640 1.650 1.650 1.700 1,511,300 1.6664 -1.79%
2013-09-13 0 1.680 1.680 1.690 1.670 1.710 1,416,573 2,380,235 1.6803 1.680 1.680 1.690 1.670 1.710 1,416,573 1.6803 -1.18%
2013-09-12 0 1.700 1.690 1.710 1.680 1.770 4,718,500 8,149,380 1.7271 1.700 1.690 1.710 1.680 1.770 4,718,500 1.7271 0.59%
2013-09-11 0 1.690 1.680 1.700 1.670 1.720 3,034,400 5,120,698 1.6875 1.690 1.680 1.700 1.670 1.720 3,034,400 1.6875 -0.59%
2013-09-10 0 1.700 1.690 1.720 1.700 1.750 4,001,800 6,861,516 1.7146 1.700 1.690 1.720 1.700 1.750 4,001,800 1.7146 -1.73%
2013-09-09 0 1.730 1.710 1.730 1.700 1.760 2,142,500 3,700,090 1.7270 1.730 1.710 1.730 1.700 1.760 2,142,500 1.7270 0.00%
2013-09-06 0 1.730 1.720 1.730 1.640 1.820 8,811,800 15,401,024 1.7478 1.730 1.720 1.730 1.640 1.820 8,811,800 1.7478 2.98%
2013-09-05 0 1.680 1.670 1.680 1.670 1.730 3,730,200 6,299,174 1.6887 1.680 1.670 1.680 1.670 1.730 3,730,200 1.6887 -1.75%
2013-09-04 0 1.710 1.690 1.720 1.690 1.770 3,442,000 5,925,340 1.7215 1.710 1.690 1.720 1.690 1.770 3,442,000 1.7215 -1.16%
2013-09-03 0 1.730 1.730 1.740 1.720 1.790 3,120,000 5,461,600 1.7505 1.730 1.730 1.740 1.720 1.790 3,120,000 1.7505 0.58%
2013-09-02 0 1.720 1.720 1.730 1.700 1.800 5,068,154 8,822,055 1.7407 1.720 1.720 1.730 1.700 1.800 5,068,154 1.7407 0.58%
2013-08-30 0 1.710 1.710 1.720 1.690 2.110 35,707,559 66,723,347 1.8686 1.710 1.710 1.720 1.690 2.110 35,707,559 1.8686 -7.57%
2013-08-29 0 1.850 1.850 1.890 1.820 1.900 1,363,700 2,532,413 1.8570 1.850 1.850 1.890 1.820 1.900 1,363,700 1.8570 -3.14%
2013-08-28 0 1.910 1.900 1.920 1.830 1.920 2,447,000 4,571,868 1.8684 1.910 1.900 1.920 1.830 1.920 2,447,000 1.8684 -1.55%
2013-08-27 0 1.940 1.920 1.940 1.920 2.000 2,241,991 4,346,731 1.9388 1.940 1.920 1.940 1.920 2.000 2,241,991 1.9388 -2.51%
2013-08-26 0 1.990 1.990 2.010 1.980 2.030 1,247,378 2,503,807 2.0073 1.990 1.990 2.010 1.980 2.030 1,247,378 2.0073 -0.50%
2013-08-23 0 2.000 2.000 2.020 1.990 2.090 1,847,937 3,745,774 2.0270 2.000 2.000 2.020 1.990 2.090 1,847,937 2.0270 -2.44%
2013-08-22 0 2.050 2.040 2.070 2.020 2.120 1,621,602 3,345,095 2.0628 2.050 2.040 2.070 2.020 2.120 1,621,602 2.0628 -1.44%
2013-08-21 0 2.080 2.080 2.090 1.920 2.160 5,303,200 10,972,706 2.0691 2.080 2.080 2.090 1.920 2.160 5,303,200 2.0691 3.48%
2013-08-20 0 2.010 1.990 2.020 1.990 2.200 7,939,604 16,397,190 2.0652 2.010 1.990 2.020 1.990 2.200 7,939,604 2.0652 -9.46%
2013-08-19 0 2.220 2.190 2.220 2.180 2.280 2,422,900 5,442,050 2.2461 2.220 2.190 2.220 2.180 2.280 2,422,900 2.2461 -2.63%
2013-08-16 0 2.280 2.270 2.280 2.270 2.330 3,132,673 7,167,982 2.2881 2.280 2.270 2.280 2.270 2.330 3,132,673 2.2881 -0.87%
2013-08-15 0 2.300 2.300 2.310 2.290 2.390 3,154,606 7,387,115 2.3417 2.300 2.300 2.310 2.290 2.390 3,154,606 2.3417 -2.13%
2013-08-13 0 2.350 2.350 2.360 2.310 2.420 3,541,658 8,361,804 2.3610 2.350 2.350 2.360 2.310 2.420 3,541,658 2.3610 0.43%
2013-08-12 0 2.340 2.320 2.330 2.290 2.400 5,705,200 13,482,582 2.3632 2.340 2.320 2.330 2.290 2.400 5,705,200 2.3632 0.86%
2013-08-09 0 2.320 2.310 2.330 2.260 2.380 3,813,757 8,862,562 2.3238 2.320 2.310 2.330 2.260 2.380 3,813,757 2.3238 1.31%
2013-08-08 0 2.290 2.290 2.300 2.290 2.400 5,420,596 12,637,349 2.3314 2.290 2.290 2.300 2.290 2.400 5,420,596 2.3314 -2.55%
2013-08-07 0 2.350 2.340 2.350 2.330 2.510 6,662,885 16,055,473 2.4097 2.350 2.340 2.350 2.330 2.510 6,662,885 2.4097 -5.62%
2013-08-06 0 2.490 2.480 2.490 2.230 2.560 23,259,891 57,200,339 2.4592 2.490 2.480 2.490 2.230 2.560 23,259,891 2.4592 9.69%
2013-08-05 0 2.270 2.260 2.270 2.220 2.360 3,263,000 7,428,642 2.2766 2.270 2.260 2.270 2.220 2.360 3,263,000 2.2766 -1.73%
2013-08-02 0 2.310 2.300 2.310 2.240 2.380 7,564,398 17,504,127 2.3140 2.310 2.300 2.310 2.240 2.380 7,564,398 2.3140 3.12%
2013-08-01 0 2.240 2.250 2.260 2.230 2.460 7,071,986 16,443,769 2.3252 2.240 2.250 2.260 2.230 2.460 7,071,986 2.3252 -4.27%
2013-07-31 0 2.340 2.330 2.340 2.330 2.550 4,165,164 10,187,501 2.4459 2.340 2.330 2.340 2.330 2.550 4,165,164 2.4459 -6.40%
2013-07-30 0 2.500 2.490 2.500 2.420 2.610 5,271,575 13,205,663 2.5051 2.500 2.490 2.500 2.420 2.610 5,271,575 2.5051 -3.10%
2013-07-29 0 2.580 2.580 2.590 2.550 2.720 3,703,711 9,722,021 2.6249 2.580 2.580 2.590 2.550 2.720 3,703,711 2.6249 -3.73%
2013-07-26 0 2.680 2.670 2.680 2.650 2.800 7,583,013 20,626,384 2.7201 2.680 2.670 2.680 2.650 2.800 7,583,013 2.7201 0.37%
2013-07-25 0 2.670 2.670 2.680 2.520 2.880 16,175,800 44,607,159 2.7576 2.670 2.670 2.680 2.520 2.880 16,175,800 2.7576 3.09%
2013-07-24 0 2.590 2.580 2.590 2.440 2.750 12,825,115 33,324,576 2.5984 2.590 2.580 2.590 2.440 2.750 12,825,115 2.5984 -4.78%
2013-07-23 0 2.720 2.730 2.740 2.680 2.920 14,647,318 41,010,686 2.7999 2.720 2.730 2.740 2.680 2.920 14,647,318 2.7999 -2.51%
2013-07-22 0 2.790 2.780 2.790 2.710 3.150 32,119,356 94,491,034 2.9419 2.790 2.780 2.790 2.710 3.150 32,119,356 2.9419 0.36%
2013-07-19 0 2.780 2.770 2.780 2.400 3.050 74,642,411 211,849,244 2.8382 2.780 2.770 2.780 2.400 3.050 74,642,411 2.8382 9.88%
2013-07-18 0 2.530 2.540 2.550 1.780 2.550 100,398,203 217,248,017 2.1639 2.530 2.540 2.550 1.780 2.550 100,398,203 2.1639 46.24%
2013-07-17 0 1.730 1.720 1.740 1.610 1.730 8,804,215 14,868,756 1.6888 1.730 1.720 1.740 1.610 1.730 8,804,215 1.6888 6.13%
2013-07-16 0 1.630 1.630 1.640 1.620 1.700 4,091,399 6,763,407 1.6531 1.630 1.630 1.640 1.620 1.700 4,091,399 1.6531 -2.98%
2013-07-15 0 1.680 1.680 1.690 1.590 1.740 8,934,800 15,035,454 1.6828 1.680 1.680 1.690 1.590 1.740 8,934,800 1.6828 3.70%
2013-07-12 0 1.620 1.610 1.620 1.610 1.860 16,746,228 29,177,264 1.7423 1.620 1.610 1.620 1.610 1.860 16,746,228 1.7423 -8.99%
2013-07-11 0 1.780 1.770 1.780 1.510 1.930 44,533,748 78,629,780 1.7656 1.780 1.770 1.780 1.510 1.930 44,533,748 1.7656 7.23%
2013-07-10 0 1.660 1.650 1.660 1.630 2.120 36,221,920 64,479,118 1.7801 1.660 1.650 1.660 1.630 2.120 36,221,920 1.7801 -16.16%
2013-07-09 0 1.980 1.980 1.990 1.960 2.680 42,165,740 98,829,583 2.3438 1.980 1.980 1.990 1.960 2.680 42,165,740 2.3438 -20.16%
2013-07-08 0 2.480 2.470 2.490 1.770 3.060 93,804,398 247,567,144 2.6392 2.480 2.470 2.490 1.770 3.060 93,804,398 2.6392 -93.54%
2013-07-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-06-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-05-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-04-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-03-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-02-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-11-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2009-07-28 0 7.600 7.600 7.620 7.250 7.620 3,265,000 24,336,830 7.4539 38.37 38.37 38.47 36.60 38.47 646,703 37.632 5.56%
2009-07-27 0 7.200 7.200 7.230 6.910 7.450 3,650,064 26,225,652 7.1850 36.35 36.35 36.50 34.89 37.61 722,973 36.275 5.88%
2009-07-24 0 6.800 6.800 6.810 6.640 6.870 4,184,000 28,266,250 6.7558 34.33 34.33 34.38 33.52 34.68 828,731 34.108 3.82%
2009-07-23 0 6.550 6.530 6.550 6.450 6.640 1,989,000 13,035,200 6.5536 33.07 32.97 33.07 32.56 33.52 393,964 33.087 1.08%
2009-07-22 0 6.480 6.480 6.500 6.440 6.680 4,061,000 26,757,780 6.5890 32.72 32.72 32.82 32.51 33.73 804,368 33.266 1.57%
2009-07-21 0 6.380 6.370 6.380 6.300 6.500 2,745,600 17,524,574 6.3828 32.21 32.16 32.21 31.81 32.82 543,825 32.225 1.43%
2009-07-20 0 6.290 6.300 6.330 5.950 6.350 9,551,000 57,450,900 6.0152 31.76 31.81 31.96 30.04 32.06 1,891,780 30.369 5.71%
2009-07-17 0 5.950 5.940 5.950 5.910 6.180 2,992,000 17,920,440 5.9895 30.04 29.99 30.04 29.84 31.20 592,630 30.239 -2.30%
2009-07-16 0 6.090 6.080 6.090 6.060 6.250 1,856,000 11,374,850 6.1287 30.75 30.70 30.75 30.60 31.55 367,621 30.942 1.50%
2009-07-15 0 6.000 5.990 6.000 5.900 6.070 4,831,000 28,999,580 6.0028 30.29 30.24 30.29 29.79 30.65 956,883 30.306 0.84%
2009-07-14 0 5.950 5.930 5.940 5.880 6.000 3,571,500 21,132,260 5.9169 30.04 29.94 29.99 29.69 30.29 707,412 29.873 1.19%
2009-07-13 0 5.880 5.870 5.880 5.830 6.000 3,066,000 18,069,230 5.8934 29.69 29.64 29.69 29.43 30.29 607,287 29.754 -2.65%
2009-07-10 0 6.040 6.040 6.050 6.030 6.110 1,391,516 8,436,770 6.0630 30.49 30.49 30.54 30.44 30.85 275,620 30.610 -0.82%
2009-07-09 0 6.090 6.100 6.110 6.020 6.150 990,000 6,028,190 6.0891 30.75 30.80 30.85 30.39 31.05 196,091 30.742 0.00%
2009-07-08 0 6.090 6.090 6.130 5.950 6.250 1,935,000 11,730,410 6.0622 30.75 30.75 30.95 30.04 31.55 383,268 30.606 -3.18%
2009-07-07 0 6.290 6.270 6.290 6.280 6.440 1,865,000 11,839,900 6.3485 31.76 31.66 31.76 31.71 32.51 369,403 32.051 -3.53%
2009-07-06 0 6.520 6.510 6.570 6.400 6.640 909,000 5,965,350 6.5625 32.92 32.87 33.17 32.31 33.52 180,047 33.132 0.00%
2009-07-03 0 6.520 6.520 6.540 6.370 6.550 1,135,000 7,355,180 6.4803 32.92 32.92 33.02 32.16 33.07 224,811 32.717 -0.15%
2009-07-02 0 6.530 6.550 6.590 6.500 6.690 1,767,000 11,663,220 6.6006 32.97 33.07 33.27 32.82 33.78 349,992 33.324 1.24%
2009-06-30 0 6.450 6.450 6.460 6.410 6.720 1,923,000 12,614,430 6.5598 32.56 32.56 32.61 32.36 33.93 380,891 33.118 -0.15%
2009-06-29 0 6.460 6.460 6.480 6.420 6.540 1,043,000 6,770,660 6.4915 32.61 32.61 32.72 32.41 33.02 206,588 32.774 0.94%
2009-06-26 0 6.400 6.400 6.420 6.330 6.530 1,288,000 8,254,200 6.4085 32.31 32.31 32.41 31.96 32.97 255,116 32.355 -0.31%
2009-06-25 0 6.420 6.400 6.420 6.370 6.560 1,484,964 9,564,014 6.4406 32.41 32.31 32.41 32.16 33.12 294,129 32.516 0.00%
2009-06-24 0 6.420 6.420 6.430 6.080 6.440 2,281,000 14,294,890 6.2669 32.41 32.41 32.46 30.70 32.51 451,801 31.640 5.59%
2009-06-23 0 6.080 6.050 6.080 5.910 6.210 1,967,000 11,791,240 5.9945 30.70 30.54 30.70 29.84 31.35 389,606 30.264 -2.88%
2009-06-22 0 6.260 6.260 6.280 6.210 6.430 2,180,000 13,786,440 6.3241 31.60 31.60 31.71 31.35 32.46 431,796 31.928 1.95%
2009-06-19 0 6.140 6.140 6.180 6.000 6.200 641,000 3,875,960 6.0467 31.00 31.00 31.20 30.29 31.30 126,964 30.528 0.66%
2009-06-18 0 6.100 6.080 6.110 5.950 6.260 1,237,000 7,494,220 6.0584 30.80 30.70 30.85 30.04 31.60 245,014 30.587 -1.29%
2009-06-17 0 6.180 6.160 6.190 5.880 6.240 2,445,000 14,775,130 6.0430 31.20 31.10 31.25 29.69 31.50 484,285 30.509 -0.96%
2009-06-16 0 6.240 6.180 6.240 6.180 6.380 3,964,000 24,942,490 6.2923 31.50 31.20 31.50 31.20 32.21 785,155 31.768 -4.00%
2009-06-15 0 6.500 6.450 6.570 6.370 6.660 5,509,000 36,229,900 6.5765 32.82 32.56 33.17 32.16 33.62 1,091,175 33.203 3.01%
2009-06-12 0 6.310 6.310 6.320 6.250 6.460 2,670,000 17,011,400 6.3713 31.86 31.86 31.91 31.55 32.61 528,851 32.167 0.48%
2009-06-11 0 6.280 6.250 6.280 5.860 6.310 3,962,000 24,513,045 6.1870 31.71 31.55 31.71 29.59 31.86 784,759 31.236 7.17%
2009-06-10 0 5.860 5.840 5.860 5.780 5.970 5,708,750 33,408,213 5.8521 29.59 29.48 29.59 29.18 30.14 1,130,740 29.545 0.69%
2009-06-09 0 5.820 5.820 5.850 5.730 6.120 5,796,000 34,263,230 5.9115 29.38 29.38 29.53 28.93 30.90 1,148,022 29.845 -3.00%
2009-06-08 0 6.000 6.000 6.010 6.000 6.330 2,101,000 12,980,030 6.1780 30.29 30.29 30.34 30.29 31.96 416,148 31.191 -1.96%
2009-06-05 0 6.120 6.120 6.130 6.020 6.300 2,007,000 12,316,460 6.1368 30.90 30.90 30.95 30.39 31.81 397,529 30.983 -0.97%
2009-06-04 0 6.180 6.150 6.200 6.050 6.340 2,330,000 14,447,040 6.2004 31.20 31.05 31.30 30.54 32.01 461,506 31.304 -2.06%
2009-06-03 0 6.310 6.310 6.320 6.260 6.650 2,249,000 14,496,350 6.4457 31.86 31.86 31.91 31.60 33.57 445,463 32.542 -2.92%
2009-06-02 0 6.500 6.390 6.500 6.250 6.920 2,389,000 15,801,170 6.6141 32.82 32.26 32.82 31.55 34.94 473,193 33.393 -3.13%
2009-06-01 0 6.710 6.710 6.750 6.550 6.790 2,314,000 15,487,380 6.6929 33.88 33.88 34.08 33.07 34.28 458,337 33.790 4.03%
2009-05-29 0 6.450 6.400 6.460 6.310 6.530 2,221,000 14,226,970 6.4057 32.56 32.31 32.61 31.86 32.97 439,917 32.340 3.53%
2009-05-27 0 6.230 6.230 6.290 6.180 6.480 1,434,000 9,005,390 6.2799 31.45 31.45 31.76 31.20 32.72 284,034 31.705 0.48%
2009-05-26 0 6.200 6.200 6.290 6.150 6.750 2,589,000 16,356,580 6.3177 31.30 31.30 31.76 31.05 34.08 512,807 31.896 -1.27%
2009-05-25 0 6.280 6.300 6.320 5.800 6.450 4,415,000 26,849,680 6.0815 31.71 31.81 31.91 29.28 32.56 874,485 30.703 2.11%
2009-05-22 0 6.150 6.120 6.190 6.100 6.700 3,445,000 21,734,430 6.3090 31.05 30.90 31.25 30.80 33.83 682,356 31.852 -7.52%
2009-05-21 0 6.650 6.680 6.700 6.350 6.740 2,381,000 15,615,100 6.5582 33.57 33.73 33.83 32.06 34.03 471,608 33.110 2.47%
2009-05-20 0 6.490 6.490 6.500 6.480 6.880 2,477,000 16,556,010 6.6839 32.77 32.77 32.82 32.72 34.73 490,623 33.745 -2.99%
2009-05-19 0 6.690 6.680 6.690 6.650 7.200 2,220,000 15,286,730 6.8859 33.78 33.73 33.78 33.57 36.35 439,719 34.765 -2.05%
2009-05-18 0 6.830 6.830 6.840 6.660 7.000 2,220,600 15,206,698 6.8480 34.48 34.48 34.53 33.62 35.34 439,837 34.573 -3.53%
2009-05-15 0 7.080 7.020 7.080 6.070 7.170 4,618,500 30,756,275 6.6594 35.74 35.44 35.74 30.65 36.20 914,793 33.621 20.41%
2009-05-14 0 5.880 5.880 5.900 5.500 5.950 1,339,100 7,679,212 5.7346 29.69 29.69 29.79 27.77 30.04 265,237 28.952 3.52%
2009-05-13 0 5.680 5.670 5.760 5.550 5.830 2,016,000 11,633,010 5.7703 28.68 28.63 29.08 28.02 29.43 399,312 29.133 0.71%
2009-05-12 0 5.640 5.500 5.650 5.480 5.660 2,322,000 12,922,620 5.5653 28.47 27.77 28.53 27.67 28.58 459,922 28.097 -1.05%
2009-05-11 0 5.700 5.610 5.700 5.580 5.850 3,282,000 18,683,680 5.6928 28.78 28.32 28.78 28.17 29.53 650,070 28.741 -0.18%
2009-05-08 0 5.710 5.730 5.740 5.480 6.050 2,836,000 16,497,090 5.8170 28.83 28.93 28.98 27.67 30.54 561,731 29.368 2.33%
2009-05-07 0 5.580 5.550 5.580 5.210 6.100 5,726,000 32,104,530 5.6068 28.17 28.02 28.17 26.30 30.80 1,134,157 28.307 -2.96%
2009-05-06 0 5.750 5.750 5.800 4.520 5.900 11,067,500 58,541,755 5.2895 29.03 29.03 29.28 22.82 29.79 2,192,155 26.705 30.39%
2009-05-05 0 4.410 4.440 4.450 4.250 4.450 3,002,000 13,078,710 4.3567 22.26 22.42 22.47 21.46 22.47 594,610 21.995 2.32%
2009-05-04 0 4.310 4.240 4.330 4.150 4.390 7,656,000 32,564,350 4.2534 21.76 21.41 21.86 20.95 22.16 1,516,435 21.474 4.36%
2009-04-30 0 4.130 4.110 4.140 4.050 4.580 2,759,000 11,614,570 4.2097 20.85 20.75 20.90 20.45 23.12 546,479 21.253 -0.48%
2009-04-29 0 4.150 4.140 4.150 3.940 4.180 1,422,100 5,774,803 4.0608 20.95 20.90 20.95 19.89 21.10 281,677 20.501 2.98%
2009-04-28 0 4.030 4.000 4.030 3.920 4.390 2,427,000 10,005,170 4.1224 20.35 20.19 20.35 19.79 22.16 480,719 20.813 -6.28%
2009-04-27 0 4.300 4.280 4.300 4.180 4.530 1,547,000 6,716,330 4.3415 21.71 21.61 21.71 21.10 22.87 306,416 21.919 -5.70%
2009-04-24 0 4.560 4.530 4.550 4.330 4.740 3,364,000 15,373,240 4.5699 23.02 22.87 22.97 21.86 23.93 666,312 23.072 3.64%
2009-04-23 0 4.400 4.400 4.420 4.200 4.400 1,679,000 7,223,910 4.3025 22.21 22.21 22.32 21.20 22.21 332,562 21.722 -1.35%
2009-04-22 0 4.460 4.360 4.460 4.340 4.640 3,052,000 13,732,990 4.4997 22.52 22.01 22.52 21.91 23.43 604,514 22.717 1.36%
2009-04-21 0 4.400 4.390 4.420 4.310 4.500 1,602,000 7,058,860 4.4063 22.21 22.16 22.32 21.76 22.72 317,310 22.246 -2.65%
2009-04-20 0 4.520 4.510 4.530 4.120 4.540 2,007,000 8,826,870 4.3980 22.82 22.77 22.87 20.80 22.92 397,529 22.204 7.88%
2009-04-17 0 4.190 4.180 4.220 4.160 4.440 1,732,000 7,380,380 4.2612 21.15 21.10 21.31 21.00 22.42 343,060 21.513 -1.87%
2009-04-16 0 4.270 4.260 4.270 4.230 4.580 1,437,000 6,287,020 4.3751 21.56 21.51 21.56 21.36 23.12 284,629 22.089 -4.04%
2009-04-15 0 4.450 4.410 4.450 4.180 4.450 1,013,000 4,314,980 4.2596 22.47 22.26 22.47 21.10 22.47 200,646 21.505 2.77%
2009-04-14 0 4.330 4.330 4.350 4.130 4.360 2,138,000 9,130,450 4.2706 21.86 21.86 21.96 20.85 22.01 423,477 21.561 6.13%
2009-04-09 0 4.080 4.010 4.080 3.950 4.090 1,780,000 7,166,240 4.0260 20.60 20.25 20.60 19.94 20.65 352,567 20.326 4.62%
2009-04-08 0 3.900 3.900 3.950 3.880 4.100 1,294,000 5,119,150 3.9561 19.69 19.69 19.94 19.59 20.70 256,304 19.973 -5.57%
2009-04-07 0 4.130 4.120 4.150 3.880 4.200 1,286,894 5,261,766 4.0887 20.85 20.80 20.95 19.59 21.20 254,897 20.643 -1.67%
2009-04-06 0 4.200 4.160 4.230 4.110 4.300 1,970,000 8,252,190 4.1889 21.20 21.00 21.36 20.75 21.71 390,201 21.149 1.45%
2009-04-03 0 4.140 4.130 4.150 3.860 4.150 2,874,000 11,540,600 4.0155 20.90 20.85 20.95 19.49 20.95 569,257 20.273 7.53%
2009-04-02 0 3.850 3.850 3.880 3.650 3.880 2,120,000 8,017,080 3.7816 19.44 19.44 19.59 18.43 19.59 419,911 19.092 7.54%
2009-04-01 0 3.580 3.580 3.600 3.420 3.640 1,069,000 3,796,550 3.5515 18.07 18.07 18.18 17.27 18.38 211,738 17.930 4.68%
2009-03-31 0 3.420 3.420 3.440 3.320 3.460 1,078,500 3,671,045 3.4038 17.27 17.27 17.37 16.76 17.47 213,620 17.185 2.40%
2009-03-30 0 3.340 3.310 3.340 3.310 3.520 3,208,000 10,895,910 3.3965 16.86 16.71 16.86 16.71 17.77 635,413 17.148 -3.47%
2009-03-27 0 3.460 3.460 3.510 3.280 3.510 2,803,000 9,543,610 3.4048 17.47 17.47 17.72 16.56 17.72 555,194 17.190 6.13%
2009-03-26 0 3.260 3.250 3.260 3.150 3.270 909,000 2,929,380 3.2226 16.46 16.41 16.46 15.90 16.51 180,047 16.270 3.82%
2009-03-25 0 3.140 3.140 3.170 3.100 3.380 882,000 2,853,110 3.2348 15.85 15.85 16.00 15.65 17.06 174,699 16.332 -2.79%
2009-03-24 0 3.230 3.190 3.230 3.130 3.250 1,939,000 6,213,810 3.2046 16.31 16.11 16.31 15.80 16.41 384,060 16.179 3.86%
2009-03-23 0 3.110 3.120 3.130 2.980 3.140 1,480,000 4,561,120 3.0818 15.70 15.75 15.80 15.05 15.85 293,146 15.559 6.14%
2009-03-20 0 2.930 2.930 2.950 2.920 3.200 3,265,000 9,825,610 3.0094 14.79 14.79 14.89 14.74 16.16 646,703 15.193 -7.28%
2009-03-19 0 3.160 3.160 3.180 3.100 3.280 3,064,000 9,723,260 3.1734 15.95 15.95 16.05 15.65 16.56 606,891 16.021 -1.25%
2009-03-18 0 3.200 3.190 3.200 3.060 3.200 5,725,000 17,555,121 3.0664 16.16 16.11 16.16 15.45 16.16 1,133,959 15.481 6.31%
2009-03-17 0 3.010 3.010 3.020 2.870 3.050 4,668,000 13,832,380 2.9632 15.20 15.20 15.25 14.49 15.40 924,597 14.960 3.79%
2009-03-16 0 2.900 2.900 2.910 2.850 2.980 3,222,000 9,366,480 2.9070 14.64 14.64 14.69 14.39 15.05 638,186 14.677 0.35%
2009-03-13 0 2.890 2.880 2.890 2.820 2.930 3,863,000 11,067,400 2.8650 14.59 14.54 14.59 14.24 14.79 765,150 14.464 1.05%
2009-03-12 0 2.860 2.850 2.860 2.730 2.890 2,789,208 7,846,784 2.8133 14.44 14.39 14.44 13.78 14.59 552,462 14.203 5.54%
2009-03-11 0 2.710 2.710 2.740 2.710 2.850 1,455,000 4,041,340 2.7776 13.68 13.68 13.83 13.68 14.39 288,194 14.023 -0.37%
2009-03-10 0 2.720 2.710 2.720 2.570 2.760 1,338,000 3,558,010 2.6592 13.73 13.68 13.73 12.98 13.93 265,020 13.425 4.62%
2009-03-09 0 2.600 2.580 2.600 2.580 2.750 1,477,000 3,862,780 2.6153 13.13 13.03 13.13 13.03 13.88 292,551 13.204 -2.99%
2009-03-06 0 2.680 2.670 2.690 2.660 2.840 2,636,000 7,207,800 2.7344 13.53 13.48 13.58 13.43 14.34 522,116 13.805 -3.25%
2009-03-05 0 2.770 2.770 2.780 2.740 3.070 2,184,000 6,245,080 2.8595 13.98 13.98 14.04 13.83 15.50 432,588 14.437 -5.46%
2009-03-04 0 2.930 2.920 2.930 2.770 2.950 1,308,283 3,769,884 2.8816 14.79 14.74 14.79 13.98 14.89 259,133 14.548 7.33%
2009-03-03 0 2.730 2.720 2.730 2.550 2.790 1,415,000 3,802,120 2.6870 13.78 13.73 13.78 12.87 14.09 280,271 13.566 2.25%
2009-03-02 0 2.670 2.660 2.670 2.630 2.960 4,424,000 12,039,560 2.7214 13.48 13.43 13.48 13.28 14.94 876,268 13.740 -10.40%
2009-02-27 0 2.980 2.980 2.990 2.950 3.170 1,716,000 5,167,220 3.0112 15.05 15.05 15.10 14.89 16.00 339,891 15.203 -3.87%
2009-02-26 0 3.100 3.100 3.150 3.050 3.440 2,401,000 7,649,480 3.1860 15.65 15.65 15.90 15.40 17.37 475,569 16.085 -6.34%
2009-02-25 0 3.310 3.300 3.340 3.290 3.520 1,301,000 4,392,860 3.3765 16.71 16.66 16.86 16.61 17.77 257,691 17.047 -1.78%
2009-02-24 0 3.370 3.370 3.380 3.360 3.500 1,265,000 4,322,750 3.4172 17.01 17.01 17.06 16.96 17.67 250,560 17.252 -5.87%
2009-02-23 0 3.580 3.550 3.590 3.430 3.680 1,001,000 3,528,240 3.5247 18.07 17.92 18.12 17.32 18.58 198,269 17.795 -3.24%
2009-02-20 0 3.700 3.680 3.700 3.660 3.730 250,000 926,370 3.7055 18.68 18.58 18.68 18.48 18.83 49,518 18.708 -0.80%
2009-02-19 0 3.730 3.730 3.780 3.670 3.800 241,000 903,990 3.7510 18.83 18.83 19.08 18.53 19.18 47,735 18.938 -0.53%
2009-02-18 0 3.750 3.740 3.800 3.700 3.780 277,000 1,037,610 3.7459 18.93 18.88 19.18 18.68 19.08 54,866 18.912 -1.32%
2009-02-17 0 3.800 3.800 3.840 3.770 3.900 1,663,000 6,364,890 3.8274 19.18 19.18 19.39 19.03 19.69 329,393 19.323 -3.31%
2009-02-16 0 3.930 3.850 3.930 3.760 3.930 470,000 1,824,930 3.8828 19.84 19.44 19.84 18.98 19.84 93,094 19.603 2.34%
2009-02-13 0 3.840 3.840 3.860 3.790 3.860 302,000 1,158,760 3.8370 19.39 19.39 19.49 19.13 19.49 59,818 19.372 1.05%
2009-02-12 0 3.800 3.760 3.800 3.720 3.820 1,021,000 3,869,900 3.7903 19.18 18.98 19.18 18.78 19.29 202,231 19.136 -0.52%
2009-02-11 0 3.820 3.790 3.820 3.700 3.900 528,042 1,999,529 3.7867 19.29 19.13 19.29 18.68 19.69 104,590 19.118 0.26%
2009-02-10 0 3.810 3.810 3.820 3.760 3.850 1,215,000 4,629,290 3.8101 19.24 19.24 19.29 18.98 19.44 240,657 19.236 1.06%
2009-02-09 0 3.770 3.740 3.770 3.700 3.870 1,388,000 5,234,130 3.7710 19.03 18.88 19.03 18.68 19.54 274,923 19.039 -1.57%
2009-02-06 0 3.830 3.790 3.840 3.700 3.830 2,443,000 9,193,960 3.7634 19.34 19.13 19.39 18.68 19.34 483,888 19.000 3.51%
2009-02-05 0 3.700 3.700 3.710 3.590 3.760 2,169,000 7,976,118 3.6773 18.68 18.68 18.73 18.12 18.98 429,617 18.566 2.21%
2009-02-04 0 3.620 3.620 3.680 3.520 3.790 4,284,000 15,464,110 3.6097 18.28 18.28 18.58 17.77 19.13 848,538 18.224 3.43%
2009-02-03 0 3.500 3.480 3.500 3.360 3.520 2,678,100 9,304,780 3.4744 17.67 17.57 17.67 16.96 17.77 530,455 17.541 3.24%
2009-02-02 0 3.390 3.390 3.410 3.350 3.550 1,568,000 5,356,200 3.4159 17.12 17.12 17.22 16.91 17.92 310,576 17.246 -5.31%
2009-01-30 0 3.580 3.560 3.580 3.540 3.750 1,106,000 3,959,900 3.5804 18.07 17.97 18.07 17.87 18.93 219,067 18.076 -0.56%
2009-01-29 0 3.600 3.570 3.650 3.470 3.680 625,000 2,205,020 3.5280 18.18 18.02 18.43 17.52 18.58 123,795 17.812 5.88%
2009-01-23 0 3.400 3.370 3.400 3.350 3.490 707,000 2,409,290 3.4078 17.17 17.01 17.17 16.91 17.62 140,036 17.205 -2.58%
2009-01-22 0 3.490 3.470 3.490 3.460 3.750 1,654,500 5,945,860 3.5938 17.62 17.52 17.62 17.47 18.93 327,709 18.144 -3.86%
2009-01-21 0 3.630 3.630 3.640 3.620 3.820 1,157,000 4,270,540 3.6910 18.33 18.33 18.38 18.28 19.29 229,169 18.635 -4.97%
2009-01-20 0 3.820 3.820 3.880 3.750 3.980 295,000 1,130,130 3.8309 19.29 19.29 19.59 18.93 20.09 58,431 19.341 -0.78%
2009-01-19 0 3.850 3.850 3.900 3.850 4.050 345,000 1,366,370 3.9605 19.44 19.44 19.69 19.44 20.45 68,335 19.995 -1.79%
2009-01-16 0 3.920 3.920 3.930 3.880 3.970 944,690 3,707,552 3.9246 19.79 19.79 19.84 19.59 20.04 187,116 19.814 1.03%
2009-01-15 0 3.880 3.860 3.880 3.850 4.050 2,109,000 8,237,010 3.9056 19.59 19.49 19.59 19.44 20.45 417,733 19.718 -6.28%
2009-01-14 0 4.140 4.050 4.100 4.050 4.230 987,000 4,096,350 4.1503 20.90 20.45 20.70 20.45 21.36 195,496 20.954 4.28%
2009-01-13 0 3.970 3.960 4.000 3.880 4.300 1,705,000 7,019,460 4.1170 20.04 19.99 20.19 19.59 21.71 337,712 20.785 -7.46%
2009-01-12 0 4.290 4.200 4.290 4.160 4.580 1,762,675 7,686,396 4.3606 21.66 21.20 21.66 21.00 23.12 349,136 22.016 -6.74%
2009-01-09 0 4.600 4.580 4.600 4.380 4.690 1,553,000 7,041,010 4.5338 23.22 23.12 23.22 22.11 23.68 307,605 22.890 5.75%
2009-01-08 0 4.350 4.320 4.350 4.050 4.360 1,688,000 7,049,480 4.1762 21.96 21.81 21.96 20.45 22.01 334,345 21.084 0.00%
2009-01-07 0 4.350 4.320 4.350 4.160 4.650 3,692,000 16,179,328 4.3823 21.96 21.81 21.96 21.00 23.48 731,280 22.125 5.07%
2009-01-06 0 4.140 4.120 4.140 4.070 4.260 1,578,600 6,574,388 4.1647 20.90 20.80 20.90 20.55 21.51 312,676 21.026 -3.04%
2009-01-05 0 4.270 4.250 4.270 4.120 4.300 1,735,400 7,298,140 4.2055 21.56 21.46 21.56 20.80 21.71 343,733 21.232 3.64%
2009-01-02 0 4.120 4.100 4.150 4.040 4.180 1,736,000 7,153,870 4.1209 20.80 20.70 20.95 20.40 21.10 343,852 20.805 0.00%
2008-12-31 0 4.120 4.100 4.120 4.040 4.120 1,393,200 5,701,590 4.0924 20.80 20.70 20.80 20.40 20.80 275,953 20.661 1.98%
2008-12-30 0 4.040 4.010 4.040 3.810 4.290 4,192,000 16,987,190 4.0523 20.40 20.25 20.40 19.24 21.66 830,315 20.459 -1.46%
2008-12-29 0 4.100 4.100 4.150 3.720 4.150 5,408,000 21,490,630 3.9739 20.70 20.70 20.95 18.78 20.95 1,071,170 20.063 10.22%
2008-12-24 0 3.720 3.720 3.770 3.350 3.800 3,164,000 11,487,550 3.6307 18.78 18.78 19.03 16.91 19.18 626,698 18.330 9.41%
2008-12-23 0 3.400 3.400 3.450 3.300 3.680 3,699,000 12,928,670 3.4952 17.17 17.17 17.42 16.66 18.58 732,666 17.646 1.19%
2008-12-22 0 3.360 3.350 3.360 3.240 3.430 3,472,000 11,672,820 3.3620 16.96 16.91 16.96 16.36 17.32 687,704 16.974 5.66%
2008-12-19 0 3.180 3.180 3.200 3.180 3.460 3,989,000 13,266,300 3.3257 16.05 16.05 16.16 16.05 17.47 790,107 16.791 -5.92%
2008-12-18 0 3.380 3.380 3.390 3.050 3.380 2,517,000 8,159,200 3.2416 17.06 17.06 17.12 15.40 17.06 498,546 16.366 7.64%
2008-12-17 0 3.140 3.140 3.150 3.130 3.280 2,630,000 8,389,930 3.1901 15.85 15.85 15.90 15.80 16.56 520,928 16.106 0.32%
2008-12-16 0 3.130 3.130 3.160 3.040 3.250 3,220,600 10,177,124 3.1600 15.80 15.80 15.95 15.35 16.41 637,909 15.954 3.99%
2008-12-15 0 3.010 3.010 3.070 2.870 3.130 7,575,000 22,846,740 3.0161 15.20 15.20 15.50 14.49 15.80 1,500,391 15.227 4.88%
2008-12-12 0 2.870 2.850 2.870 2.700 3.130 5,960,050 17,213,308 2.8881 14.49 14.39 14.49 13.63 15.80 1,180,516 14.581 -7.42%
2008-12-11 0 3.100 3.100 3.120 3.100 3.400 6,638,000 21,563,760 3.2485 15.65 15.65 15.75 15.65 17.17 1,314,798 16.401 -8.82%
2008-12-10 0 3.400 3.320 3.400 3.030 3.470 6,708,910 21,819,230 3.2523 17.17 16.76 17.17 15.30 17.52 1,328,843 16.420 2.72%
2008-12-09 0 3.310 3.310 3.320 2.750 3.380 4,637,000 14,839,630 3.2003 16.71 16.71 16.76 13.88 17.06 918,457 16.157 19.49%
2008-12-08 0 2.770 2.750 2.770 2.540 2.770 2,733,500 7,246,724 2.6511 13.98 13.88 13.98 12.82 13.98 541,428 13.384 9.06%
2008-12-05 0 2.540 2.540 2.560 2.530 2.600 831,000 2,142,650 2.5784 12.82 12.82 12.92 12.77 13.13 164,597 13.018 -0.78%
2008-12-04 0 2.560 2.530 2.560 2.510 2.740 2,571,000 6,704,010 2.6075 12.92 12.77 12.92 12.67 13.83 509,242 13.165 0.39%
2008-12-03 0 2.550 2.550 2.580 2.430 2.550 2,544,680 6,338,112 2.4907 12.87 12.87 13.03 12.27 12.87 504,028 12.575 2.00%
2008-12-02 0 2.500 2.450 2.500 2.450 2.570 1,081,000 2,714,420 2.5110 12.62 12.37 12.62 12.37 12.98 214,115 12.677 -3.85%
2008-12-01 0 2.600 2.600 2.680 2.500 2.760 1,615,000 4,309,310 2.6683 13.13 13.13 13.53 12.62 13.93 319,885 13.471 4.00%
2008-11-28 0 2.500 2.480 2.500 2.460 2.560 801,000 2,010,680 2.5102 12.62 12.52 12.62 12.42 12.92 158,655 12.673 0.00%
2008-11-27 0 2.500 2.490 2.500 2.460 2.600 2,343,000 5,868,600 2.5047 12.62 12.57 12.62 12.42 13.13 464,081 12.646 3.31%
2008-11-26 0 2.420 2.390 2.420 2.330 2.460 572,000 1,380,250 2.4130 12.22 12.07 12.22 11.76 12.42 113,297 12.183 0.41%
2008-11-25 0 2.410 2.410 2.420 2.320 2.460 1,094,000 2,613,350 2.3888 12.17 12.17 12.22 11.71 12.42 216,690 12.060 4.78%
2008-11-24 0 2.300 2.270 2.300 2.270 2.550 1,452,000 3,413,500 2.3509 11.61 11.46 11.61 11.46 12.87 287,600 11.869 -8.00%
2008-11-21 0 2.500 2.450 2.500 2.310 2.520 989,000 2,386,280 2.4128 12.62 12.37 12.62 11.66 12.72 195,893 12.182 0.81%
2008-11-20 0 2.480 2.480 2.500 2.430 2.640 557,000 1,401,570 2.5163 12.52 12.52 12.62 12.27 13.33 110,326 12.704 -6.06%
2008-11-19 0 2.640 2.640 2.680 2.450 2.730 749,223 1,983,465 2.6474 13.33 13.33 13.53 12.37 13.78 148,400 13.366 6.02%
2008-11-18 0 2.490 2.480 2.490 2.450 2.760 1,388,000 3,574,990 2.5756 12.57 12.52 12.57 12.37 13.93 274,923 13.004 -10.75%
2008-11-17 0 2.790 2.790 2.800 2.730 2.950 1,035,000 2,902,100 2.8040 14.09 14.09 14.14 13.78 14.89 205,004 14.156 -6.69%
2008-11-14 0 2.990 2.990 3.000 2.980 3.290 2,299,000 7,115,930 3.0952 15.10 15.10 15.15 15.05 16.61 455,366 15.627 -6.56%
2008-11-13 0 3.200 3.180 3.200 3.180 3.290 1,665,000 5,325,890 3.1987 16.16 16.05 16.16 16.05 16.61 329,789 16.149 -1.84%
2008-11-12 0 3.260 3.260 3.300 3.110 3.370 484,000 1,582,050 3.2687 16.46 16.46 16.66 15.70 17.01 95,867 16.503 -1.51%
2008-11-11 0 3.310 3.250 3.320 3.210 3.460 926,000 3,079,810 3.3259 16.71 16.41 16.76 16.21 17.47 183,414 16.792 -6.76%
2008-11-10 0 3.550 3.550 3.590 3.480 3.780 1,181,000 4,230,010 3.5817 17.92 17.92 18.12 17.57 19.08 233,922 18.083 -3.01%
2008-11-07 0 3.660 3.660 3.680 3.100 3.660 615,847 2,147,017 3.4863 18.48 18.48 18.58 15.65 18.48 121,982 17.601 3.10%
2008-11-06 0 3.550 3.450 3.550 3.320 3.800 1,079,000 3,769,710 3.4937 17.92 17.42 17.92 16.76 19.18 213,719 17.639 -5.59%
2008-11-05 0 3.760 3.750 3.800 3.700 4.000 697,000 2,678,390 3.8427 18.98 18.93 19.18 18.68 20.19 138,056 19.401 -2.34%
2008-11-04 0 3.850 3.850 3.900 3.800 4.000 494,000 1,914,040 3.8746 19.44 19.44 19.69 19.18 20.19 97,847 19.562 -3.51%
2008-11-03 0 3.990 3.980 3.990 3.920 4.030 748,000 2,986,350 3.9924 20.14 20.09 20.14 19.79 20.35 148,157 20.157 -0.25%
2008-10-31 0 4.000 3.970 4.000 3.900 4.150 613,000 2,453,050 4.0017 20.19 20.04 20.19 19.69 20.95 121,418 20.203 -2.44%
2008-10-30 0 4.100 4.100 4.110 3.670 4.200 965,000 3,774,350 3.9112 20.70 20.70 20.75 18.53 21.20 191,139 19.747 10.81%
2008-10-29 0 3.700 3.600 3.700 3.400 3.800 348,000 1,258,160 3.6154 18.68 18.18 18.68 17.17 19.18 68,929 18.253 4.23%
2008-10-28 0 3.550 3.530 3.550 3.440 4.000 263,157 925,719 3.5177 17.92 17.82 17.92 17.37 20.19 52,124 17.760 3.20%
2008-10-27 0 3.440 3.440 3.490 3.400 3.800 411,000 1,424,580 3.4661 17.37 17.37 17.62 17.17 19.18 81,407 17.499 -11.11%
2008-10-24 0 3.870 3.870 3.900 3.800 4.000 384,580 1,499,217 3.8983 19.54 19.54 19.69 19.18 20.19 76,174 19.681 -8.51%
2008-10-23 0 4.230 4.200 4.240 3.000 4.250 432,000 1,631,800 3.7773 21.36 21.20 21.41 15.15 21.46 85,567 19.070 5.75%
2008-10-22 0 4.000 3.990 4.000 3.650 4.050 1,133,000 4,337,860 3.8286 20.19 20.14 20.19 18.43 20.45 224,415 19.330 10.80%
2008-10-21 0 3.610 3.590 3.640 3.510 4.170 2,058,800 7,635,745 3.7088 18.23 18.12 18.38 17.72 21.05 407,789 18.725 -9.75%
2008-10-20 0 4.000 3.960 4.000 3.400 4.160 1,626,500 6,141,960 3.7762 20.19 19.99 20.19 17.17 21.00 322,163 19.065 5.26%
2008-10-17 0 3.800 3.800 3.850 3.410 3.950 4,745,000 17,686,470 3.7274 19.18 19.18 19.44 17.22 19.94 939,849 18.818 15.15%
2008-10-16 0 3.300 3.300 3.350 3.300 5.000 5,094,000 18,734,830 3.6778 16.66 16.66 16.91 16.66 25.24 1,008,976 18.568 -39.56%
2008-10-15 0 5.460 5.410 5.460 5.380 5.880 1,366,000 7,470,050 5.4686 27.57 27.31 27.57 27.16 29.69 270,566 27.609 -9.00%
2008-10-14 0 6.000 6.000 6.200 5.520 6.200 1,140,000 6,558,930 5.7534 30.29 30.29 31.30 27.87 31.30 225,801 29.047 11.32%
2008-10-13 0 5.390 5.390 5.500 5.030 5.580 660,000 3,545,240 5.3716 27.21 27.21 27.77 25.39 28.17 130,727 27.119 2.67%
2008-10-10 0 5.250 5.220 5.250 5.010 6.600 780,000 4,172,150 5.3489 26.51 26.35 26.51 25.29 33.32 154,496 27.005 -26.37%
2008-10-09 0 7.130 7.120 7.200 6.500 7.500 237,000 1,690,170 7.1315 36.00 35.95 36.35 32.82 37.87 46,943 36.005 -6.92%
2008-10-08 0 7.660 7.500 7.660 7.320 8.230 1,203,000 9,365,510 7.7851 38.67 37.87 38.67 36.96 41.55 238,280 39.305 -7.71%
2008-10-06 0 8.300 8.200 8.320 8.290 8.400 732,000 6,104,890 8.3400 41.90 41.40 42.01 41.85 42.41 144,988 42.106 -1.19%
2008-10-03 0 8.400 8.400 8.430 8.360 8.490 117,000 985,260 8.4210 42.41 42.41 42.56 42.21 42.86 23,174 42.515 -4.33%
2008-10-02 0 8.780 8.780 8.900 7.760 9.600 902,000 7,789,480 8.6358 44.33 44.33 44.93 39.18 48.47 178,660 43.599 11.85%
2008-09-30 0 7.850 7.900 7.950 7.750 7.950 216,000 1,689,830 7.8233 39.63 39.88 40.14 39.13 40.14 42,783 39.497 -1.51%
2008-09-29 0 7.970 7.970 8.350 7.780 8.030 356,000 2,837,180 7.9696 40.24 40.24 42.16 39.28 40.54 70,513 40.236 0.00%
2008-09-26 0 7.970 7.900 7.970 7.800 8.400 211,000 1,668,810 7.9091 40.24 39.88 40.24 39.38 42.41 41,793 39.930 -2.21%
2008-09-25 0 8.150 8.000 8.150 7.950 8.480 116,000 941,160 8.1134 41.15 40.39 41.15 40.14 42.81 22,976 40.962 -0.85%
2008-09-24 0 8.220 8.150 8.220 8.080 8.400 741,000 6,076,090 8.1999 41.50 41.15 41.50 40.79 42.41 146,771 41.398 0.24%
2008-09-23 0 8.200 8.100 8.200 7.850 8.200 635,000 5,118,610 8.0608 41.40 40.89 41.40 39.63 41.40 125,775 40.696 -4.98%
2008-09-22 0 8.630 8.240 8.900 7.800 8.900 670,000 5,387,050 8.0404 43.57 41.60 44.93 39.38 44.93 132,708 40.593 10.08%
2008-09-19 0 7.840 7.700 7.840 7.650 8.500 929,000 7,423,790 7.9912 39.58 38.87 39.58 38.62 42.91 184,008 40.345 2.62%
2008-09-18 0 7.640 7.640 7.700 7.400 7.900 6,782,620 52,460,588 7.7346 38.57 38.57 38.87 37.36 39.88 1,343,443 39.049 -3.17%
2008-09-17 0 7.890 7.890 7.900 7.490 8.500 1,954,312 15,478,300 7.9201 39.83 39.83 39.88 37.81 42.91 387,093 39.986 5.48%
2008-09-16 0 7.480 7.340 7.480 7.240 7.760 961,000 7,071,460 7.3584 37.76 37.06 37.76 36.55 39.18 190,347 37.150 -10.42%
2008-09-12 0 8.350 8.300 8.350 8.100 8.550 723,000 6,199,328 8.5745 42.16 41.90 42.16 40.89 43.17 143,206 43.290 -2.11%
2008-09-11 0 8.530 8.360 8.700 8.400 9.440 111,000 987,240 8.8941 43.07 42.21 43.92 42.41 47.66 21,986 44.903 -9.64%
2008-09-10 0 9.440 9.370 9.440 9.220 9.440 701,000 6,546,500 9.3388 47.66 47.31 47.66 46.55 47.66 138,848 47.149 1.07%
2008-09-09 0 9.340 9.340 9.360 8.700 9.400 1,139,000 10,349,330 9.0863 47.15 47.15 47.26 43.92 47.46 225,603 45.874 4.94%
2008-09-08 0 8.900 8.900 8.910 8.580 8.950 194,700 1,728,300 8.8767 44.93 44.93 44.98 43.32 45.19 38,565 44.816 3.49%
2008-09-05 0 8.600 8.600 8.700 8.500 8.820 668,000 5,779,460 8.6519 43.42 43.42 43.92 42.91 44.53 132,312 43.681 0.58%
2008-09-04 0 8.550 8.550 8.780 8.450 8.790 278,000 2,385,600 8.5813 43.17 43.17 44.33 42.66 44.38 55,064 43.324 -2.06%
2008-09-03 0 8.730 8.730 8.800 8.400 8.880 189,000 1,647,260 8.7157 44.08 44.08 44.43 42.41 44.83 37,435 44.003 3.93%
2008-09-02 0 8.400 8.380 8.450 8.300 8.500 193,000 1,620,480 8.3963 42.41 42.31 42.66 41.90 42.91 38,228 42.390 0.00%
2008-09-01 0 8.400 8.400 8.480 8.400 8.570 288,000 2,440,600 8.4743 42.41 42.41 42.81 42.41 43.27 57,045 42.784 -6.46%
2008-08-29 0 8.980 8.530 8.980 8.200 8.980 194,000 1,635,090 8.4283 45.34 43.07 45.34 41.40 45.34 38,426 42.552 10.86%
2008-08-28 0 8.100 8.060 8.100 7.920 8.100 3,857,448 30,860,477 8.0002 40.89 40.69 40.89 39.99 40.89 764,050 40.391 1.25%
2008-08-27 0 8.000 8.000 8.100 7.750 8.150 2,096,000 16,712,380 7.9735 40.39 40.39 40.89 39.13 41.15 415,158 40.256 4.11%
2008-08-26 0 7.810 7.800 7.820 7.700 7.880 4,799,000 37,387,390 7.7907 38.79 38.74 38.84 38.25 39.14 966,131 38.698 0.26%
2008-08-25 0 7.790 7.790 7.800 7.750 7.980 1,318,200 10,277,066 7.7963 38.69 38.69 38.74 38.50 39.64 265,379 38.726 0.65%
2008-08-21 0 7.740 7.740 7.820 7.500 7.880 1,816,000 13,933,440 7.6726 38.45 38.45 38.84 37.25 39.14 365,596 38.112 -1.65%
2008-08-20 0 7.870 7.870 7.880 7.710 8.250 4,242,997 33,407,687 7.8736 39.09 39.09 39.14 38.30 40.98 854,197 39.110 2.08%
2008-08-19 0 7.710 7.700 7.780 7.660 9.100 3,074,000 25,299,310 8.2301 38.30 38.25 38.65 38.05 45.20 618,856 40.881 -14.43%
2008-08-18 0 9.010 9.010 9.100 8.990 9.300 784,681 7,081,701 9.0249 44.75 44.75 45.20 44.66 46.20 157,971 44.829 0.11%
2008-08-15 0 9.000 8.970 9.000 8.820 9.040 436,000 3,913,180 8.9752 44.71 44.56 44.71 43.81 44.90 87,775 44.582 -0.66%
2008-08-14 0 9.060 9.060 9.100 8.800 9.500 1,034,000 9,375,520 9.0672 45.00 45.00 45.20 43.71 47.19 208,164 45.039 -4.63%
2008-08-13 0 9.500 9.470 9.500 9.120 9.550 1,790,691 16,981,317 9.4831 47.19 47.04 47.19 45.30 47.44 360,501 47.105 0.00%
2008-08-12 0 9.500 9.500 9.820 9.310 9.950 747,000 7,221,990 9.6680 47.19 47.19 48.78 46.24 49.42 150,386 48.023 -4.81%
2008-08-11 0 9.980 9.900 9.980 9.900 10.12 487,690 4,862,111 9.9697 49.57 49.18 49.57 49.18 50.27 98,181 49.522 -1.38%
2008-08-08 0 10.12 10.08 10.16 9.970 10.40 265,000 2,704,390 10.205 50.27 50.07 50.47 49.52 51.66 53,350 50.692 -1.75%
2008-08-07 0 10.30 10.20 10.30 10.18 10.90 567,000 5,853,520 10.324 51.16 50.67 51.16 50.57 54.14 114,148 51.280 -2.46%
2008-08-05 0 10.56 10.56 10.62 10.50 10.80 567,000 5,988,140 10.561 52.45 52.45 52.75 52.16 53.65 114,148 52.459 0.19%
2008-08-04 0 10.54 10.52 10.54 10.54 10.98 214,000 2,276,560 10.638 52.35 52.26 52.35 52.35 54.54 43,082 52.842 -3.48%
2008-08-01 0 10.92 10.92 11.00 10.60 11.00 626,000 6,865,980 10.968 54.24 54.24 54.64 52.65 54.64 126,026 54.481 -0.55%
2008-07-31 0 10.98 10.80 10.98 10.40 11.10 496,000 5,258,220 10.601 54.54 53.65 54.54 51.66 55.14 99,854 52.659 -1.08%
2008-07-30 0 11.10 11.00 11.12 10.90 11.48 843,000 9,343,860 11.084 55.14 54.64 55.24 54.14 57.02 169,712 55.057 4.72%
2008-07-29 0 10.60 10.60 10.62 10.38 10.68 443,150 4,659,725 10.515 52.65 52.65 52.75 51.56 53.05 89,215 52.230 -0.93%
2008-07-28 0 10.70 10.64 10.68 10.58 10.80 234,000 2,495,980 10.667 53.15 52.85 53.05 52.55 53.65 47,109 52.983 1.90%
2008-07-25 0 10.50 10.42 10.50 10.36 11.00 626,000 6,584,900 10.519 52.16 51.76 52.16 51.46 54.64 126,026 52.250 -6.25%
2008-07-24 0 11.20 11.18 11.22 10.82 11.24 306,000 3,397,800 11.104 55.63 55.53 55.73 53.75 55.83 61,604 55.156 0.72%
2008-07-23 0 11.12 11.04 11.12 10.94 11.28 222,000 2,457,700 11.071 55.24 54.84 55.24 54.34 56.03 44,693 54.991 -0.71%
2008-07-22 0 11.20 11.10 11.30 10.82 11.20 278,000 3,043,860 10.949 55.63 55.14 56.13 53.75 55.63 55,967 54.387 1.82%
2008-07-21 0 11.00 11.00 11.14 10.80 11.30 246,000 2,714,680 11.035 54.64 54.64 55.33 53.65 56.13 49,525 54.815 -1.61%
2008-07-18 0 11.18 11.06 11.28 11.02 11.44 317,000 3,521,440 11.109 55.53 54.94 56.03 54.74 56.83 63,818 55.179 -4.44%
2008-07-17 0 11.70 11.70 11.80 11.20 11.80 605,000 6,935,020 11.463 58.12 58.12 58.61 55.63 58.61 121,798 56.939 0.17%
2008-07-16 0 11.68 11.64 11.68 11.32 11.74 252,373 2,915,158 11.551 58.02 57.82 58.02 56.23 58.32 50,808 57.376 2.46%
2008-07-15 0 11.40 11.40 11.48 11.02 11.50 701,065 7,887,896 11.251 56.63 56.63 57.02 54.74 57.12 141,138 55.888 -0.70%
2008-07-14 0 11.48 11.46 11.50 11.40 11.82 559,000 6,431,340 11.505 57.02 56.92 57.12 56.63 58.71 112,538 57.148 -3.37%
2008-07-11 0 11.88 11.70 11.86 11.52 11.88 294,000 3,429,240 11.664 59.01 58.12 58.91 57.22 59.01 59,188 57.938 -0.50%
2008-07-10 0 11.94 11.86 11.96 11.50 12.00 162,303 1,918,620 11.821 59.31 58.91 59.41 57.12 59.61 32,675 58.719 0.51%
2008-07-09 0 11.88 11.72 11.90 11.74 12.10 983,000 11,761,880 11.965 59.01 58.22 59.11 58.32 60.10 197,897 59.434 2.24%
2008-07-08 0 11.62 11.60 11.64 11.42 11.90 1,083,000 12,482,540 11.526 57.72 57.62 57.82 56.73 59.11 218,029 57.252 0.69%
2008-07-07 0 11.54 11.54 11.82 11.50 11.84 313,000 3,631,840 11.603 57.32 57.32 58.71 57.12 58.81 63,013 57.636 -3.03%
2008-07-04 0 11.90 11.72 11.90 11.82 12.10 241,000 2,893,050 12.004 59.11 58.22 59.11 58.71 60.10 48,518 59.628 -1.65%
2008-07-03 0 12.10 11.76 12.10 11.72 12.40 1,133,000 13,745,580 12.132 60.10 58.41 60.10 58.22 61.59 228,095 60.263 0.83%
2008-07-02 0 12.00 12.00 12.20 11.80 12.38 902,920 10,889,397 12.060 59.61 59.61 60.60 58.61 61.49 181,775 59.906 -0.83%
2008-06-30 0 12.10 12.04 12.10 11.92 12.38 3,013,000 36,188,740 12.011 60.10 59.81 60.10 59.21 61.49 606,575 59.661 0.83%
2008-06-27 0 12.00 11.78 12.00 11.52 12.00 984,500 11,536,320 11.718 59.61 58.51 59.61 57.22 59.61 198,199 58.206 2.21%
2008-06-26 0 11.74 11.56 12.24 11.52 12.68 1,843,000 22,410,860 12.160 58.32 57.42 60.80 57.22 62.98 371,032 60.401 0.34%
2008-06-25 0 11.70 11.50 11.70 11.20 11.94 581,000 6,706,280 11.543 58.12 57.12 58.12 55.63 59.31 116,967 57.335 1.92%
2008-06-24 0 11.48 11.48 11.76 11.48 11.98 396,000 4,605,900 11.631 57.02 57.02 58.41 57.02 59.51 79,722 57.774 -4.33%
2008-06-23 0 12.00 11.92 12.00 11.50 12.06 429,000 5,127,240 11.952 59.61 59.21 59.61 57.12 59.90 86,366 59.366 4.53%
2008-06-20 0 11.48 11.48 11.88 11.40 12.16 663,000 7,930,403 11.961 57.02 57.02 59.01 56.63 60.40 133,475 59.415 -2.71%
2008-06-19 0 11.80 11.60 11.80 11.78 12.20 438,000 5,275,550 12.045 58.61 57.62 58.61 58.51 60.60 88,178 59.829 -1.67%
2008-06-18 0 12.00 11.80 12.00 11.80 12.20 1,524,000 18,352,580 12.042 59.61 58.61 59.61 58.61 60.60 306,811 59.817 1.69%
2008-06-17 0 11.80 11.68 11.80 11.34 11.92 703,000 8,407,940 11.960 58.61 58.02 58.61 56.33 59.21 141,527 59.409 1.20%
2008-06-16 0 11.66 11.58 11.96 11.66 12.34 1,424,000 16,831,889 11.820 57.92 57.52 59.41 57.92 61.30 286,679 58.713 -0.85%
2008-06-13 0 11.76 11.58 11.76 11.50 12.00 1,820,000 21,407,240 11.762 58.41 57.52 58.41 57.12 59.61 366,401 58.426 -2.00%
2008-06-12 0 12.00 11.56 12.00 11.48 12.04 4,051,479 47,812,289 11.801 59.61 57.42 59.61 57.02 59.81 815,641 58.619 0.00%
2008-06-11 0 12.00 11.82 12.00 11.38 12.06 4,067,300 47,147,118 11.592 59.61 58.71 59.61 56.53 59.90 818,826 57.579 3.09%
2008-06-10 0 11.64 11.50 11.64 11.12 12.02 3,045,748 36,042,046 11.834 57.82 57.12 57.82 55.24 59.71 613,168 58.780 -5.37%
2008-06-06 0 12.30 12.10 12.28 11.80 12.68 5,228,904 63,433,187 12.131 61.10 60.10 61.00 58.61 62.98 1,052,679 60.259 5.85%
2008-06-05 0 11.62 11.52 11.70 10.82 11.82 6,775,000 78,394,780 11.571 57.72 57.22 58.12 53.75 58.71 1,363,938 57.477 6.61%
2008-06-04 0 10.90 10.82 10.90 10.36 11.18 4,613,560 50,014,492 10.841 54.14 53.75 54.14 51.46 55.53 928,799 53.849 6.65%
2008-06-03 0 10.22 10.20 10.22 10.02 10.30 4,302,000 43,891,860 10.203 50.77 50.67 50.77 49.77 51.16 866,076 50.679 -1.54%
2008-06-02 0 10.38 10.32 10.38 9.840 10.48 3,831,755 38,833,866 10.135 51.56 51.26 51.56 48.88 52.06 771,406 50.342 5.70%
2008-05-30 0 9.820 9.800 9.820 9.820 10.50 5,181,597 52,119,673 10.059 48.78 48.68 48.78 48.78 52.16 1,043,156 49.963 -5.21%
2008-05-29 0 10.36 10.36 10.38 10.16 10.66 2,233,000 23,273,520 10.423 51.46 51.46 51.56 50.47 52.95 449,546 51.771 -2.26%
2008-05-28 0 10.60 10.60 10.62 10.52 10.88 1,228,000 13,244,550 10.786 52.65 52.65 52.75 52.26 54.04 247,220 53.574 -2.57%
2008-05-27 0 10.88 10.88 11.00 10.80 11.14 566,000 6,219,543 10.989 54.04 54.04 54.64 53.65 55.33 113,947 54.583 -1.27%
2008-05-26 0 11.02 11.02 11.04 11.02 11.32 2,067,000 23,211,172 11.229 54.74 54.74 54.84 54.74 56.23 416,127 55.779 -1.61%
2008-05-23 0 11.20 11.20 11.30 11.10 11.34 1,237,000 13,797,410 11.154 55.63 55.63 56.13 55.14 56.33 249,032 55.404 1.45%
2008-05-22 0 11.04 11.02 11.04 10.96 11.58 3,950,000 44,134,560 11.173 54.84 54.74 54.84 54.44 57.52 795,211 55.500 -1.43%
2008-05-21 0 11.20 11.20 11.36 11.04 11.86 648,000 7,355,900 11.352 55.63 55.63 56.43 54.84 58.91 130,455 56.387 -4.11%
2008-05-20 0 11.68 11.62 11.68 11.60 12.00 1,345,000 15,712,080 11.682 58.02 57.72 58.02 57.62 59.61 270,774 58.026 -1.02%
2008-05-19 0 11.80 12.00 12.10 11.60 12.40 2,614,000 32,066,195 12.267 58.61 59.61 60.10 57.62 61.59 526,249 60.934 -4.07%
2008-05-16 0 12.30 12.28 12.30 11.92 12.50 2,108,000 25,906,980 12.290 61.10 61.00 61.10 59.21 62.09 424,381 61.046 3.19%
2008-05-15 0 11.92 11.90 11.98 11.84 12.40 2,753,000 33,790,160 12.274 59.21 59.11 59.51 58.81 61.59 554,232 60.968 -1.81%
2008-05-14 0 12.14 12.14 12.30 12.14 12.58 1,720,000 21,414,430 12.450 60.30 60.30 61.10 60.30 62.49 346,269 61.843 -1.78%
2008-05-13 0 12.36 12.36 12.42 12.16 13.00 793,000 9,805,140 12.365 61.39 61.39 61.69 60.40 64.57 159,646 61.418 -4.63%
2008-05-09 0 12.96 12.96 13.04 12.76 13.06 164,000 2,121,960 12.939 64.38 64.38 64.77 63.38 64.87 33,016 64.270 0.31%
2008-05-08 0 12.92 12.70 12.98 12.80 13.32 363,000 4,739,560 13.057 64.18 63.08 64.47 63.58 66.16 73,079 64.855 -2.56%
2008-05-07 0 13.26 13.10 13.26 13.00 13.40 3,350,000 44,427,580 13.262 65.87 65.07 65.87 64.57 66.56 674,420 65.875 0.61%
2008-05-06 0 13.18 13.00 13.16 12.80 14.98 524,000 7,085,160 13.521 65.47 64.57 65.37 63.58 74.41 105,491 67.163 3.45%
2008-05-05 0 12.74 12.72 12.76 12.62 13.00 189,000 2,412,980 12.767 63.28 63.18 63.38 62.69 64.57 38,049 63.417 -0.47%
2008-05-02 0 12.80 12.74 12.80 12.70 13.10 456,500 5,855,950 12.828 63.58 63.28 63.58 63.08 65.07 91,902 63.719 0.47%
2008-04-30 0 12.74 12.50 12.74 12.32 13.00 386,850 4,935,954 12.759 63.28 62.09 63.28 61.20 64.57 77,880 63.379 0.47%
2008-04-29 0 12.68 12.50 12.68 12.08 12.68 291,000 3,605,300 12.389 62.98 62.09 62.98 60.00 62.98 58,584 61.541 3.76%
2008-04-28 0 12.22 12.20 12.24 11.80 12.40 360,000 4,359,160 12.109 60.70 60.60 60.80 58.61 61.59 72,475 60.147 -1.45%
2008-04-25 0 12.40 12.40 12.60 12.30 12.78 599,000 7,511,520 12.540 61.59 61.59 62.59 61.10 63.48 120,590 62.290 2.65%
2008-04-24 0 12.08 12.08 12.10 12.00 13.16 711,000 8,782,120 12.352 60.00 60.00 60.10 59.61 65.37 143,138 61.354 -3.21%
2008-04-23 0 12.48 12.44 12.48 12.44 12.80 474,000 5,969,600 12.594 61.99 61.79 61.99 61.79 63.58 95,425 62.558 -1.58%
2008-04-22 0 12.68 12.50 12.70 12.40 12.70 181,000 2,279,560 12.594 62.98 62.09 63.08 61.59 63.08 36,439 62.559 -0.16%
2008-04-21 0 12.70 12.50 12.78 12.58 13.06 148,000 1,897,971 12.824 63.08 62.09 63.48 62.49 64.87 29,795 63.700 -1.55%
2008-04-18 0 12.90 12.80 12.90 12.90 13.22 523,000 6,782,540 12.969 64.08 63.58 64.08 64.08 65.67 105,290 64.418 -0.62%
2008-04-17 0 12.98 12.96 12.98 12.98 13.48 238,000 3,098,260 13.018 64.47 64.38 64.47 64.47 66.96 47,914 64.663 -0.46%
2008-04-16 0 13.04 12.80 13.26 12.50 13.20 93,900 1,200,360 12.783 64.77 63.58 65.87 62.09 65.57 18,904 63.498 3.00%
2008-04-15 0 12.66 12.52 12.80 12.52 13.04 108,000 1,370,880 12.693 62.89 62.19 63.58 62.19 64.77 21,742 63.051 1.12%
2008-04-14 0 12.52 12.52 12.82 12.48 12.96 223,400 2,808,852 12.573 62.19 62.19 63.68 61.99 64.38 44,975 62.454 -3.69%
2008-04-11 0 13.00 12.98 13.00 12.96 13.36 605,000 7,897,860 13.054 64.57 64.47 64.57 64.38 66.36 121,798 64.844 0.15%
2008-04-10 0 12.98 12.98 13.00 12.96 13.50 478,000 6,251,760 13.079 64.47 64.47 64.57 64.38 67.06 96,231 64.966 -0.15%
2008-04-09 0 13.00 12.84 12.90 12.80 14.00 410,220 5,395,161 13.152 64.57 63.78 64.08 63.58 69.54 82,585 65.328 -2.99%
2008-04-08 0 13.40 13.40 13.70 13.22 13.88 1,381,000 18,736,320 13.567 66.56 66.56 68.05 65.67 68.95 278,022 67.392 3.24%
2008-04-07 0 12.98 12.92 12.94 12.90 13.74 1,009,000 13,215,280 13.097 64.47 64.18 64.28 64.08 68.25 203,131 65.058 -5.53%
2008-04-03 0 13.74 13.74 13.92 13.56 13.92 1,848,000 25,303,836 13.693 68.25 68.25 69.14 67.36 69.14 372,038 68.014 2.54%
2008-04-02 0 13.40 13.28 13.40 13.26 13.50 344,000 4,604,380 13.385 66.56 65.96 66.56 65.87 67.06 69,254 66.486 3.88%
2008-04-01 0 12.90 12.90 13.04 12.88 13.70 207,000 2,703,640 13.061 64.08 64.08 64.77 63.98 68.05 41,673 64.877 -1.53%
2008-03-31 0 13.10 13.08 13.12 12.80 13.12 529,000 6,887,560 13.020 65.07 64.97 65.17 63.58 65.17 106,498 64.673 1.39%
2008-03-28 0 12.92 12.60 12.98 12.92 13.20 379,000 4,913,100 12.963 64.18 62.59 64.47 64.18 65.57 76,300 64.392 -1.37%
2008-03-27 0 13.10 13.04 13.10 12.82 13.16 566,000 7,347,000 12.981 65.07 64.77 65.07 63.68 65.37 113,947 64.477 0.77%
2008-03-26 0 13.00 12.70 13.00 12.58 13.20 460,600 5,988,060 13.001 64.57 63.08 64.57 62.49 65.57 92,728 64.577 0.00%
2008-03-25 0 13.00 12.98 13.00 12.70 13.16 550,000 7,137,300 12.977 64.57 64.47 64.57 63.08 65.37 110,726 64.459 3.34%
2008-03-20 0 12.58 11.32 12.50 10.82 12.60 736,000 8,424,460 11.446 62.49 56.23 62.09 53.75 62.59 148,171 56.856 11.33%
2008-03-19 0 11.30 11.26 11.30 10.96 11.30 1,456,000 16,172,780 11.108 56.13 55.93 56.13 54.44 56.13 293,121 55.174 7.82%
2008-03-18 0 10.48 10.46 10.52 10.32 10.96 1,393,000 14,857,600 10.666 52.06 51.96 52.26 51.26 54.44 280,438 52.980 1.75%
2008-03-17 0 10.30 10.20 10.40 9.880 11.50 1,222,275 12,751,018 10.432 51.16 50.67 51.66 49.08 57.12 246,068 51.819 -13.15%
2008-03-14 0 11.86 11.70 11.88 11.64 13.52 755,250 9,271,635 12.276 58.91 58.12 59.01 57.82 67.16 152,046 60.979 0.34%
2008-03-13 0 11.82 11.78 11.82 11.50 13.00 1,150,000 13,639,220 11.860 58.71 58.51 58.71 57.12 64.57 231,517 58.912 -7.66%
2008-03-12 0 12.80 12.68 13.00 12.26 13.00 403,000 5,052,020 12.536 63.58 62.98 64.57 60.90 64.57 81,132 62.269 7.74%
2008-03-11 0 11.88 11.82 11.88 11.66 11.90 192,828 2,276,127 11.804 59.01 58.71 59.01 57.92 59.11 38,820 58.633 -0.17%
2008-03-10 0 11.90 11.88 11.90 11.56 12.90 3,817,172 47,545,803 12.456 59.11 59.01 59.11 57.42 64.08 768,470 61.871 -4.95%
2008-03-07 0 12.52 12.40 12.52 12.30 13.20 5,658,000 72,216,670 12.764 62.19 61.59 62.19 61.10 65.57 1,139,065 63.400 -4.43%
2008-03-06 0 13.10 13.10 13.30 13.00 13.76 7,100,000 95,465,120 13.446 65.07 65.07 66.06 64.57 68.35 1,429,367 66.788 -4.52%
2008-03-05 0 13.72 13.68 13.72 13.60 13.86 1,014,000 13,894,940 13.703 68.15 67.95 68.15 67.55 68.85 204,138 68.066 0.88%
2008-03-04 0 13.60 13.60 13.86 13.42 13.80 1,902,000 25,752,300 13.540 67.55 67.55 68.85 66.66 68.55 382,909 67.254 1.64%
2008-03-03 0 13.38 13.36 13.40 13.02 13.70 4,278,462 57,177,841 13.364 66.46 66.36 66.56 64.67 68.05 861,337 66.383 -3.04%
2008-02-29 0 13.80 13.50 13.90 12.78 13.94 1,400,000 18,917,860 13.513 68.55 67.06 69.04 63.48 69.24 281,847 67.121 -0.58%
2008-02-28 0 13.88 13.84 13.90 13.72 14.00 508,000 7,039,400 13.857 68.95 68.75 69.04 68.15 69.54 102,270 68.831 0.58%
2008-02-27 0 13.80 13.82 14.10 13.76 14.20 885,743 12,460,021 14.067 68.55 68.65 70.04 68.35 70.53 178,317 69.876 -1.43%
2008-02-26 0 14.00 13.80 14.00 12.96 14.04 696,000 9,628,480 13.834 69.54 68.55 69.54 64.38 69.74 140,118 68.717 3.24%
2008-02-25 0 13.56 13.50 13.56 13.50 13.98 342,000 4,659,600 13.625 67.36 67.06 67.36 67.06 69.44 68,851 67.676 0.30%
2008-02-22 0 13.52 13.52 13.60 13.42 13.70 222,000 3,007,060 13.545 67.16 67.16 67.55 66.66 68.05 44,693 67.283 1.50%
2008-02-21 0 13.32 13.50 13.66 13.30 14.38 2,923,000 41,211,360 14.099 66.16 67.06 67.85 66.06 71.43 588,456 70.033 -2.06%
2008-02-20 0 13.60 13.44 13.50 13.20 14.02 2,020,000 27,599,160 13.663 67.55 66.76 67.06 65.57 69.64 406,665 67.867 4.62%
2008-02-19 0 13.00 13.00 13.30 12.32 13.58 2,098,000 27,390,392 13.056 64.57 64.57 66.06 61.20 67.46 422,368 64.850 5.52%
2008-02-18 0 12.32 12.32 12.38 12.04 12.80 933,400 11,558,760 12.384 61.20 61.20 61.49 59.81 63.58 187,911 61.512 0.16%
2008-02-15 0 12.30 12.26 12.40 12.00 12.44 731,000 8,974,320 12.277 61.10 60.90 61.59 59.61 61.79 147,164 60.982 1.99%
2008-02-14 0 12.06 12.06 12.20 12.06 12.80 1,242,000 15,512,012 12.490 59.90 59.90 60.60 59.90 63.58 250,039 62.038 -1.95%
2008-02-13 0 12.30 12.28 12.40 11.84 12.78 444,000 5,500,520 12.389 61.10 61.00 61.59 58.81 63.48 89,386 61.537 0.00%
2008-02-12 0 12.30 12.30 12.52 12.04 12.50 943,000 11,477,700 12.172 61.10 61.10 62.19 59.81 62.09 189,844 60.459 -0.81%
2008-02-11 0 12.40 12.40 12.44 12.40 13.00 320,000 4,024,280 12.576 61.59 61.59 61.79 61.59 64.57 64,422 62.467 -5.05%
2008-02-06 0 13.06 13.04 13.10 12.96 13.30 701,000 9,151,540 13.055 64.87 64.77 65.07 64.38 66.06 141,125 64.847 -3.12%
2008-02-05 0 13.48 13.42 13.48 13.26 13.60 577,000 7,739,780 13.414 66.96 66.66 66.96 65.87 67.55 116,161 66.630 -0.88%
2008-02-04 0 13.60 13.58 13.68 13.36 13.90 826,000 11,163,800 13.516 67.55 67.46 67.95 66.36 69.04 166,290 67.135 1.95%
2008-02-01 0 13.34 13.30 13.34 12.96 13.38 779,000 10,133,695 13.009 66.26 66.06 66.26 64.38 66.46 156,828 64.617 0.45%
2008-01-31 0 13.28 13.16 13.40 12.78 13.60 1,813,000 23,661,880 13.051 65.96 65.37 66.56 63.48 67.55 364,992 64.828 2.63%
2008-01-30 0 12.94 12.90 12.94 12.88 13.58 1,211,000 15,644,920 12.919 64.28 64.08 64.28 63.98 67.46 243,798 64.172 -1.82%
2008-01-29 0 13.18 13.18 13.26 13.02 14.00 6,363,800 82,953,954 13.035 65.47 65.47 65.87 64.67 69.54 1,281,156 64.749 1.38%
2008-01-28 0 13.00 12.98 13.00 12.84 14.52 1,654,000 21,659,440 13.095 64.57 64.47 64.57 63.78 72.12 332,982 65.047 0.00%
2008-01-25 0 13.00 12.88 13.00 12.50 13.00 2,683,400 34,368,510 12.808 64.57 63.98 64.57 62.09 64.57 540,220 63.619 5.35%
2008-01-24 0 12.34 11.82 12.30 12.30 13.16 1,475,500 18,745,160 12.704 61.30 58.71 61.10 61.10 65.37 297,047 63.105 -5.22%
2008-01-23 0 13.02 13.00 13.02 12.50 14.00 10,190,600 136,339,220 13.379 64.67 64.57 64.67 62.09 69.54 2,051,565 66.456 -4.26%
2008-01-22 0 13.60 13.60 13.72 13.30 14.50 1,681,910 23,333,652 13.873 67.55 67.55 68.15 66.06 72.02 338,601 68.912 -8.72%
2008-01-21 0 14.90 14.84 14.90 14.80 15.60 498,551 7,437,259 14.918 74.01 73.71 74.01 73.52 77.49 100,368 74.100 -6.88%
2008-01-18 0 16.00 14.80 16.00 14.50 16.00 2,801,000 41,656,460 14.872 79.48 73.52 79.48 72.02 79.48 563,895 73.873 6.67%
2008-01-17 0 15.00 15.00 15.18 14.80 15.50 5,561,400 84,555,703 15.204 74.51 74.51 75.40 73.52 76.99 1,119,617 75.522 -1.32%
2008-01-16 0 15.20 15.18 15.20 15.10 15.78 5,589,599 85,199,532 15.243 75.50 75.40 75.50 75.01 78.38 1,125,294 75.713 -5.59%
2008-01-15 0 16.10 15.52 16.20 15.10 16.38 627,197 9,814,553 15.648 79.97 77.09 80.47 75.01 81.36 126,267 77.729 0.63%
2008-01-14 0 16.00 15.80 16.00 16.00 16.38 523,000 8,392,180 16.046 79.48 78.48 79.48 79.48 81.36 105,290 79.705 -0.87%
2008-01-11 0 16.14 16.10 16.44 16.00 17.02 2,199,000 36,955,172 16.805 80.17 79.97 81.66 79.48 84.54 442,701 83.477 -6.16%
2008-01-10 0 17.20 17.00 17.20 17.06 17.90 1,470,000 25,276,592 17.195 85.44 84.44 85.44 84.74 88.91 295,939 85.411 -0.23%
2008-01-09 0 17.24 17.10 17.30 16.78 17.30 1,447,508 24,539,796 16.953 85.64 84.94 85.93 83.35 85.93 291,411 84.210 1.41%
2008-01-08 0 17.00 16.98 17.00 16.98 17.70 1,800,000 30,792,940 17.107 84.44 84.34 84.44 84.34 87.92 362,375 84.975 0.00%
2008-01-07 0 17.00 16.98 17.00 16.50 17.08 964,635 16,372,098 16.972 84.44 84.34 84.44 81.96 84.84 194,200 84.305 -0.58%
2008-01-04 0 17.10 17.10 17.16 17.00 17.90 1,041,450 18,097,705 17.377 84.94 84.94 85.24 84.44 88.91 209,664 86.318 -2.29%
2008-01-03 0 17.50 17.88 18.00 17.50 18.08 788,231 14,039,275 17.811 86.93 88.81 89.41 86.93 89.81 158,686 88.472 -1.80%
2008-01-02 0 17.82 17.80 17.96 17.62 18.50 578,461 10,464,834 18.091 88.52 88.42 89.21 87.52 91.89 116,455 89.861 -1.00%
2007-12-31 0 18.00 18.02 18.38 17.06 18.00 366,000 6,393,580 17.469 89.41 89.51 91.30 84.74 89.41 73,683 86.772 3.45%
2007-12-28 0 17.40 17.20 17.40 16.88 17.70 2,190,000 37,735,060 17.231 86.43 85.44 86.43 83.85 87.92 440,889 85.589 2.23%
2007-12-27 0 17.02 17.32 17.36 16.22 17.32 729,000 12,227,240 16.773 84.54 86.03 86.23 80.57 86.03 146,762 83.314 2.62%
2007-12-24 0 16.70 16.62 16.70 16.52 17.00 565,100 9,512,334 16.833 82.38 81.99 82.38 81.49 83.86 114,554 83.038 -0.12%
2007-12-21 0 16.72 16.68 16.70 15.60 17.50 853,190 14,307,992 16.770 82.48 82.28 82.38 76.96 86.33 172,955 82.727 5.16%
2007-12-20 0 15.90 15.80 15.90 15.80 16.20 1,151,000 18,391,540 15.979 78.44 77.94 78.44 77.94 79.92 233,325 78.824 -0.87%
2007-12-19 0 16.04 16.02 16.04 16.00 16.16 318,000 5,108,260 16.064 79.13 79.03 79.13 78.93 79.72 64,463 79.243 -0.87%
2007-12-18 0 16.18 16.18 16.22 15.20 16.30 835,000 13,307,060 15.937 79.82 79.82 80.01 74.98 80.41 169,267 78.616 2.41%
2007-12-17 0 15.80 15.80 15.88 15.60 16.42 1,386,000 22,194,920 16.014 77.94 77.94 78.34 76.96 81.00 280,963 78.996 -2.47%
2007-12-14 0 16.20 16.16 16.40 15.90 16.50 1,377,000 22,122,040 16.065 79.92 79.72 80.90 78.44 81.39 279,139 79.251 0.37%
2007-12-13 0 16.14 16.02 16.16 15.60 17.00 3,998,000 64,103,120 16.034 79.62 79.03 79.72 76.96 83.86 810,456 79.095 -5.17%
2007-12-12 0 17.02 17.02 17.14 17.00 17.54 1,133,000 19,514,180 17.224 83.96 83.96 84.55 83.86 86.53 229,676 84.964 -2.96%
2007-12-11 0 17.54 17.54 17.66 17.40 18.78 907,000 16,176,660 17.835 86.53 86.53 87.12 85.83 92.64 183,863 87.982 -2.56%
2007-12-10 0 18.00 17.90 18.00 17.90 18.72 366,000 6,656,900 18.188 88.79 88.30 88.79 88.30 92.35 74,194 89.723 -5.16%
2007-12-07 0 18.98 18.80 19.00 18.70 19.06 172,000 3,255,080 18.925 93.63 92.74 93.73 92.25 94.02 34,867 93.357 -0.11%
2007-12-06 0 19.00 18.76 18.98 18.52 19.00 965,000 18,189,700 18.849 93.73 92.54 93.63 91.36 93.73 195,620 92.985 3.37%
2007-12-05 0 18.38 18.42 18.54 18.38 19.00 748,000 13,925,720 18.617 90.67 90.87 91.46 90.67 93.73 151,631 91.840 -1.18%
2007-12-04 0 18.60 18.54 18.90 18.50 19.78 495,871 9,342,124 18.840 91.75 91.46 93.23 91.26 97.58 100,521 92.937 -4.12%
2007-12-03 0 19.40 19.10 19.40 19.10 20.50 2,334,563 45,524,246 19.500 95.70 94.22 95.70 94.22 101.1 473,252 96.195 -0.82%
2007-11-30 0 19.56 19.46 19.50 18.06 20.60 3,868,000 74,108,070 19.159 96.49 96.00 96.19 89.09 101.6 784,103 94.513 3.71%
2007-11-29 0 18.86 18.74 18.86 18.62 19.10 914,000 17,302,500 18.931 93.04 92.44 93.04 91.85 94.22 185,282 93.385 3.06%
2007-11-28 0 18.30 18.20 18.80 17.70 18.86 3,147,600 58,143,595 18.472 90.27 89.78 92.74 87.31 93.04 638,067 91.125 7.02%
2007-11-27 0 17.10 17.00 17.26 16.40 17.80 4,063,841 69,436,507 17.086 84.35 83.86 85.14 80.90 87.81 823,803 84.288 1.79%
2007-11-26 0 16.80 16.76 16.88 16.30 16.88 2,019,000 33,762,760 16.723 82.87 82.68 83.27 80.41 83.27 409,282 82.493 0.36%
2007-11-23 0 16.74 16.60 16.74 16.00 16.78 1,802,000 30,042,760 16.672 82.58 81.89 82.58 78.93 82.78 365,293 82.243 5.02%
2007-11-22 0 15.94 15.60 15.96 15.40 16.54 2,416,000 37,916,172 15.694 78.63 76.96 78.73 75.97 81.59 489,760 77.418 -3.98%
2007-11-21 0 16.60 16.48 16.68 15.56 16.60 2,940,000 46,701,253 15.885 81.89 81.30 82.28 76.76 81.89 595,983 78.360 3.75%
2007-11-20 0 16.00 15.84 15.98 14.90 16.48 5,785,000 89,855,960 15.533 78.93 78.14 78.83 73.50 81.30 1,172,708 76.623 -2.44%
2007-11-19 0 16.40 16.32 16.40 16.00 17.50 3,905,000 63,952,420 16.377 80.90 80.51 80.90 78.93 86.33 791,603 80.788 -7.34%
2007-11-16 0 17.70 17.70 17.88 17.70 18.60 2,910,000 52,190,300 17.935 87.31 87.31 88.20 87.31 91.75 589,901 88.473 -5.35%
2007-11-15 0 18.70 18.70 18.72 18.40 19.10 3,741,000 70,831,580 18.934 92.25 92.25 92.35 90.77 94.22 758,358 93.401 1.74%
2007-11-14 0 18.38 18.30 18.38 17.80 18.60 1,286,200 23,476,000 18.252 90.67 90.27 90.67 87.81 91.75 260,732 90.039 3.61%
2007-11-13 0 17.74 17.64 17.74 17.54 18.50 1,477,000 26,283,080 17.795 87.51 87.02 87.51 86.53 91.26 299,410 87.783 -2.42%
2007-11-12 0 18.18 18.18 18.20 17.66 18.90 2,540,000 46,131,430 18.162 89.68 89.68 89.78 87.12 93.23 514,897 89.594 -5.51%
2007-11-09 0 19.24 19.22 19.28 19.16 19.68 654,000 12,616,000 19.291 94.91 94.81 95.11 94.52 97.08 132,576 95.161 -1.43%
2007-11-08 0 19.52 19.52 19.60 19.00 19.60 2,391,000 45,889,440 19.193 96.29 96.29 96.69 93.73 96.69 484,692 94.677 -2.20%
2007-11-07 0 19.96 19.94 20.00 19.80 20.40 1,355,000 27,015,778 19.938 98.46 98.36 98.66 97.67 100.6 274,679 98.354 -1.67%
2007-11-06 0 20.30 20.30 20.40 20.00 20.80 1,519,000 30,899,600 20.342 100.1 100.1 100.6 98.66 102.6 307,924 100.35 0.00%
2007-11-05 0 20.30 20.25 20.40 19.98 21.80 1,579,000 32,668,040 20.689 100.1 99.89 100.6 98.56 107.5 320,087 102.06 -6.02%
2007-11-02 0 21.60 21.50 21.75 20.20 22.70 9,628,540 203,056,071 21.089 106.6 106.1 107.3 99.65 112.0 1,951,852 104.03 3.85%
2007-11-01 0 20.80 20.75 20.90 19.76 21.00 3,024,284 61,626,398 20.377 102.6 102.4 103.1 97.48 103.6 613,069 100.52 6.78%
2007-10-31 0 19.48 19.48 19.50 18.72 19.66 2,192,000 41,934,028 19.131 96.10 96.10 96.19 92.35 96.98 444,352 94.371 0.93%
2007-10-30 0 19.30 19.32 19.58 18.58 20.30 7,574,500 146,140,455 19.294 95.21 95.31 96.59 91.66 100.1 1,535,467 95.177 -5.16%
2007-10-29 0 20.35 20.30 20.35 20.15 21.25 893,000 18,540,850 20.762 100.4 100.1 100.4 99.40 104.8 181,025 102.42 -3.10%
2007-10-26 0 21.00 20.95 21.00 20.95 21.65 1,339,000 28,429,200 21.232 103.6 103.3 103.6 103.3 106.8 271,436 104.74 0.48%
2007-10-25 0 20.90 20.60 20.90 20.35 20.90 1,514,000 31,130,050 20.562 103.1 101.6 103.1 100.4 103.1 306,911 101.43 0.97%
2007-10-24 0 20.70 20.85 21.15 20.25 21.40 3,176,000 66,890,677 21.061 102.1 102.9 104.3 99.89 105.6 643,824 103.90 -0.24%
2007-10-23 0 20.75 20.80 20.85 20.70 22.75 3,254,000 69,634,150 21.400 102.4 102.6 102.9 102.1 112.2 659,635 105.56 -7.37%
2007-10-22 0 22.40 22.40 22.70 22.00 24.20 3,135,860 71,215,260 22.710 110.5 110.5 112.0 108.5 119.4 635,687 112.03 -9.49%
2007-10-18 0 24.75 24.75 24.80 24.05 25.45 2,782,000 68,630,051 24.669 122.1 122.1 122.3 118.6 125.5 563,954 121.69 2.06%
2007-10-17 0 24.25 24.00 24.25 22.85 24.60 1,626,920 38,332,854 23.562 119.6 118.4 119.6 112.7 121.4 329,802 116.23 2.54%
2007-10-16 0 23.65 23.65 23.90 23.10 24.50 1,847,900 43,978,120 23.799 116.7 116.7 117.9 114.0 120.9 374,598 117.40 -4.64%
2007-10-15 0 24.80 24.75 24.80 24.10 25.50 1,602,100 39,394,935 24.590 122.3 122.1 122.3 118.9 125.8 324,770 121.30 -1.78%
2007-10-12 1 - - - - - 0 0 - 124.6 - - - - 0 - 0.00%
2007-10-11 0 25.25 25.00 25.25 24.70 26.00 2,714,000 68,116,602 25.098 124.6 123.3 124.6 121.8 128.3 550,169 123.81 -1.37%
2007-10-10 0 25.60 25.50 25.60 24.70 25.85 3,749,140 94,311,480 25.156 126.3 125.8 126.3 121.8 127.5 760,008 124.09 4.49%
2007-10-09 0 24.50 24.50 24.95 23.15 25.00 2,411,000 59,371,420 24.625 120.9 120.9 123.1 114.2 123.3 488,747 121.48 -1.01%
2007-10-08 0 24.75 24.50 24.75 24.30 25.05 738,000 18,336,900 24.847 122.1 120.9 122.1 119.9 123.6 149,604 122.57 3.13%
2007-10-05 0 24.00 23.90 24.00 23.90 25.00 1,389,000 33,789,500 24.327 118.4 117.9 118.4 117.9 123.3 281,572 120.00 -2.24%
2007-10-04 0 24.55 24.00 24.50 23.85 24.80 3,250,250 80,865,018 24.880 121.1 118.4 120.9 117.7 122.3 658,875 122.73 -1.60%
2007-10-03 0 24.95 24.25 25.00 24.25 25.60 4,127,575 104,011,753 25.199 123.1 119.6 123.3 119.6 126.3 836,722 124.31 0.00%
2007-10-02 0 24.95 24.50 24.70 24.70 26.00 4,031,000 102,151,550 25.342 123.1 120.9 121.8 121.8 128.3 817,145 125.01 4.39%
2007-09-28 1 - - - - - 0 0 - 117.9 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 117.9 - - - - 0 - 0.00%
2007-09-25 0 23.90 23.90 23.95 23.75 24.40 850,000 20,558,961 24.187 117.9 117.9 118.1 117.2 120.4 172,308 119.32 -2.25%
2007-09-24 0 24.45 24.30 24.55 24.00 24.75 1,200,000 29,344,510 24.454 120.6 119.9 121.1 118.4 122.1 243,258 120.63 1.66%
2007-09-21 0 24.05 24.00 24.10 23.65 24.10 2,149,220 51,574,964 23.997 118.6 118.4 118.9 116.7 118.9 435,680 118.38 0.63%
2007-09-20 0 23.90 23.80 23.90 23.45 23.90 1,786,000 42,248,650 23.656 117.9 117.4 117.9 115.7 117.9 362,049 116.69 1.49%
2007-09-19 0 23.55 23.55 23.70 22.85 23.80 2,697,104 62,249,711 23.080 116.2 116.2 116.9 112.7 117.4 546,744 113.86 3.74%
2007-09-18 0 22.70 22.65 22.80 22.55 23.05 1,383,000 31,740,064 22.950 112.0 111.7 112.5 111.2 113.7 280,355 113.21 -3.40%
2007-09-17 0 23.50 23.45 23.50 23.50 24.00 1,120,000 26,503,000 23.663 115.9 115.7 115.9 115.9 118.4 227,041 116.73 -2.08%
2007-09-14 0 24.00 23.95 24.00 24.00 24.50 2,557,400 61,772,250 24.154 118.4 118.1 118.4 118.4 120.9 518,424 119.15 -0.41%
2007-09-13 0 24.10 24.10 24.15 23.60 24.10 909,000 21,806,400 23.989 118.9 118.9 119.1 116.4 118.9 184,268 118.34 0.42%
2007-09-12 0 24.00 24.00 24.10 23.50 24.10 858,000 20,504,800 23.898 118.4 118.4 118.9 115.9 118.9 173,930 117.89 0.84%
2007-09-11 0 23.80 23.80 23.85 23.60 24.05 891,350 21,210,413 23.796 117.4 117.4 117.7 116.4 118.6 180,690 117.39 1.06%
2007-09-10 0 23.55 23.55 23.60 23.10 23.90 581,000 13,758,400 23.681 116.2 116.2 116.4 114.0 117.9 117,778 116.82 -1.88%
2007-09-07 0 24.00 23.95 24.00 23.45 24.55 1,147,060 27,413,892 23.899 118.4 118.1 118.4 115.7 121.1 232,527 117.90 0.84%
2007-09-06 0 23.80 23.85 23.90 23.45 24.05 1,274,000 30,416,162 23.875 117.4 117.7 117.9 115.7 118.6 258,259 117.77 0.85%
2007-09-05 0 23.60 23.60 23.65 22.70 24.35 2,213,500 52,302,100 23.629 116.4 116.4 116.7 112.0 120.1 448,710 116.56 -1.87%
2007-09-04 0 24.05 24.05 24.20 24.00 24.85 1,804,200 43,827,550 24.292 118.6 118.6 119.4 118.4 122.6 365,739 119.83 -0.21%
2007-09-03 0 24.10 24.15 24.20 22.45 24.80 4,457,000 102,745,845 23.053 118.9 119.1 119.4 110.7 122.3 903,502 113.72 4.78%
2007-08-31 0 23.00 23.30 23.35 21.00 23.80 3,913,000 84,466,800 21.586 113.5 114.9 115.2 103.6 117.4 793,225 106.49 12.20%
2007-08-30 0 20.50 20.40 20.50 19.98 20.70 2,192,500 44,387,155 20.245 101.1 100.6 101.1 98.56 102.1 444,453 99.869 4.06%
2007-08-29 0 19.70 19.50 19.70 18.72 20.40 2,516,296 48,197,953 19.154 97.18 96.19 97.18 92.35 100.6 510,092 94.489 -1.50%
2007-08-28 0 20.00 19.98 20.00 19.98 21.30 2,549,000 52,751,430 20.695 98.66 98.56 98.66 98.56 105.1 516,721 102.09 -0.99%
2007-08-27 0 20.20 20.10 20.20 20.00 20.60 2,936,000 59,506,250 20.268 99.65 99.15 99.65 98.66 101.6 595,172 99.982 1.92%
2007-08-24 0 19.82 19.82 19.96 19.30 20.80 3,901,000 78,699,480 20.174 97.77 97.77 98.46 95.21 102.6 790,792 99.520 0.41%
2007-08-23 0 19.74 19.74 19.88 19.00 21.00 1,929,327 38,205,615 19.803 97.38 97.38 98.07 93.73 103.6 391,104 97.687 4.44%
2007-08-22 0 18.90 18.90 18.96 18.70 19.50 1,125,000 21,301,700 18.935 93.23 93.23 93.53 92.25 96.19 228,055 93.406 -3.08%
2007-08-21 0 19.50 19.40 19.50 19.30 21.00 882,000 17,656,480 20.019 96.19 95.70 96.19 95.21 103.6 178,795 98.753 -0.71%
2007-08-20 0 19.64 19.64 19.70 19.00 19.80 1,736,500 34,047,860 19.607 96.88 96.88 97.18 93.73 97.67 352,015 96.723 5.03%
2007-08-17 0 18.70 18.68 18.70 13.80 18.70 1,362,984 24,093,084 17.677 92.25 92.15 92.25 68.08 92.25 276,298 87.200 1.96%
2007-08-16 0 18.34 18.28 18.52 17.30 19.34 3,898,400 70,497,748 18.084 90.47 90.18 91.36 85.34 95.40 790,265 89.208 -7.37%
2007-08-15 0 19.80 19.78 19.80 19.78 20.90 1,440,000 28,837,120 20.026 97.67 97.58 97.67 97.58 103.1 291,910 98.788 -5.71%
2007-08-14 0 21.00 20.80 21.00 20.55 21.40 2,200,000 45,972,960 20.897 103.6 102.6 103.6 101.4 105.6 445,974 103.08 0.00%
2007-08-13 0 21.00 20.65 21.00 20.00 21.80 2,895,506 60,451,198 20.878 103.6 101.9 103.6 98.66 107.5 586,963 102.99 -3.21%
2007-08-10 0 21.80 21.75 21.80 21.25 22.30 1,615,092 35,648,040 22.072 107.0 106.8 107.0 104.3 109.5 328,973 108.36 -2.68%
2007-08-09 0 22.40 22.15 22.40 21.95 23.05 2,316,000 52,090,650 22.492 110.0 108.7 110.0 107.8 113.2 471,739 110.42 -0.22%
2007-08-08 0 22.45 22.40 22.45 22.40 22.90 1,093,000 24,677,150 22.577 110.2 110.0 110.2 110.0 112.4 222,630 110.84 -1.54%
2007-08-07 0 22.80 22.80 22.90 22.50 24.00 1,325,200 30,243,000 22.822 111.9 111.9 112.4 110.5 117.8 269,926 112.04 -4.60%
2007-08-06 0 23.90 23.80 23.90 22.90 23.95 868,700 20,161,990 23.209 117.3 116.8 117.3 112.4 117.6 176,943 113.95 -1.24%
2007-08-03 0 24.20 24.15 24.20 23.60 24.30 2,289,000 54,989,800 24.024 118.8 118.6 118.8 115.9 119.3 466,240 117.94 1.89%
2007-08-02 0 23.75 23.50 23.75 22.50 24.50 2,724,800 64,646,770 23.725 116.6 115.4 116.6 110.5 120.3 555,006 116.48 -0.21%
2007-08-01 0 23.80 23.95 24.00 22.40 24.75 4,522,000 106,342,200 23.517 116.8 117.6 117.8 110.0 121.5 921,073 115.45 5.54%
2007-07-31 0 22.55 22.55 22.60 22.10 22.70 5,264,700 118,133,790 22.439 110.7 110.7 111.0 108.5 111.4 1,072,351 110.16 -0.22%
2007-07-30 0 22.60 22.55 22.60 21.85 23.50 2,363,000 53,317,400 22.563 111.0 110.7 111.0 107.3 115.4 481,312 110.78 -4.03%
2007-07-27 0 23.55 23.50 23.75 22.75 23.75 868,500 20,321,975 23.399 115.6 115.4 116.6 111.7 116.6 176,902 114.88 -1.67%
2007-07-26 0 23.95 23.90 23.95 23.80 24.35 4,015,000 96,330,100 23.993 117.6 117.3 117.6 116.8 119.5 817,803 117.79 1.05%
2007-07-25 0 23.70 23.65 23.70 23.50 24.75 5,566,000 132,107,550 23.735 116.4 116.1 116.4 115.4 121.5 1,133,722 116.53 -4.63%
2007-07-24 0 24.85 24.80 24.85 24.70 26.10 5,069,448 126,450,470 24.944 122.0 121.8 122.0 121.3 128.1 1,032,581 122.46 -5.33%
2007-07-23 0 26.25 26.25 26.60 25.75 27.50 2,434,000 64,690,900 26.578 128.9 128.9 130.6 126.4 135.0 495,774 130.48 -4.55%
2007-07-20 0 27.50 27.00 27.50 26.00 27.50 608,000 16,415,550 26.999 135.0 132.6 135.0 127.6 135.0 123,842 132.55 5.36%
2007-07-19 0 26.10 26.05 26.10 26.10 26.75 564,000 14,915,600 26.446 128.1 127.9 128.1 128.1 131.3 114,879 129.84 -2.61%
2007-07-18 0 26.80 26.70 26.80 26.65 27.00 279,000 7,491,500 26.851 131.6 131.1 131.6 130.8 132.6 56,829 131.83 -0.56%
2007-07-17 0 26.95 26.55 26.95 26.55 27.35 443,000 11,977,850 27.038 132.3 130.3 132.3 130.3 134.3 90,233 132.74 -1.28%
2007-07-16 0 27.30 27.25 27.35 27.15 27.70 246,000 6,713,050 27.289 134.0 133.8 134.3 133.3 136.0 50,107 133.97 -0.91%
2007-07-13 0 27.55 27.50 27.55 27.10 27.85 612,000 16,829,850 27.500 135.3 135.0 135.3 133.0 136.7 124,656 135.01 -0.54%
2007-07-12 0 27.70 27.35 27.70 26.65 28.15 1,620,000 44,361,400 27.384 136.0 134.3 136.0 130.8 138.2 329,973 134.44 2.97%
2007-07-11 0 26.90 26.90 27.00 26.55 27.00 1,734,000 46,697,420 26.931 132.1 132.1 132.6 130.3 132.6 353,193 132.21 -0.37%
2007-07-10 0 27.00 26.90 27.00 26.50 27.10 1,278,000 34,428,100 26.939 132.6 132.1 132.6 130.1 133.0 260,312 132.26 -0.55%
2007-07-09 0 27.15 27.10 27.15 26.95 27.15 1,756,000 47,516,150 27.059 133.3 133.0 133.3 132.3 133.3 357,674 132.85 0.74%
2007-07-06 0 26.95 26.95 27.00 26.80 27.05 1,209,000 32,590,800 26.957 132.3 132.3 132.6 131.6 132.8 246,258 132.34 -0.19%
2007-07-05 0 27.00 26.95 27.00 26.85 27.50 254,000 6,887,500 27.116 132.6 132.3 132.6 131.8 135.0 51,736 133.13 -0.55%
2007-07-04 0 27.15 27.15 27.45 27.00 28.00 1,567,000 43,333,150 27.654 133.3 133.3 134.8 132.6 137.5 319,178 135.77 -1.99%
2007-07-03 0 27.70 27.70 28.00 27.20 28.25 6,240,000 171,578,250 27.497 136.0 136.0 137.5 133.5 138.7 1,271,007 134.99 2.97%
2007-06-29 0 26.90 26.75 26.80 26.80 27.20 1,772,235 47,790,038 26.966 132.1 131.3 131.6 131.6 133.5 360,981 132.39 -1.10%
2007-06-28 0 27.20 27.05 27.20 26.85 27.40 4,558,000 123,133,950 27.015 133.5 132.8 133.5 131.8 134.5 928,405 132.63 0.00%
2007-06-27 0 27.20 27.10 27.20 26.85 27.25 2,212,000 59,754,100 27.014 133.5 133.0 133.5 131.8 133.8 450,556 132.62 0.00%
2007-06-26 0 27.20 27.20 27.50 27.20 28.60 2,103,000 59,442,830 28.266 133.5 133.5 135.0 133.5 140.4 428,354 138.77 -4.23%
2007-06-25 0 28.40 28.00 28.40 27.50 28.90 1,502,000 42,630,350 28.382 139.4 137.5 139.4 135.0 141.9 305,938 139.34 1.61%
2007-06-22 0 27.95 27.90 27.95 22.90 28.50 2,390,000 67,423,432 28.211 137.2 137.0 137.2 112.4 139.9 486,812 138.50 -1.76%
2007-06-21 0 28.45 28.45 28.65 28.00 29.20 1,357,000 38,815,550 28.604 139.7 139.7 140.7 137.5 143.4 276,403 140.43 2.52%
2007-06-20 0 27.75 27.75 28.00 27.10 28.20 1,526,297 41,953,066 27.487 136.2 136.2 137.5 133.0 138.4 310,887 134.95 -1.77%
2007-06-18 0 28.25 28.15 28.25 26.70 28.55 2,206,000 60,734,460 27.532 138.7 138.2 138.7 131.1 140.2 449,333 135.17 6.20%
2007-06-15 0 26.60 26.65 26.70 25.10 26.65 1,582,000 40,707,250 25.732 130.6 130.8 131.1 123.2 130.8 322,233 126.33 6.83%
2007-06-14 0 24.90 24.90 25.00 24.85 25.10 1,470,661 36,744,082 24.985 122.2 122.2 122.7 122.0 123.2 299,555 122.66 1.63%
2007-06-13 0 24.50 24.50 24.60 23.90 24.70 569,000 13,913,700 24.453 120.3 120.3 120.8 117.3 121.3 115,898 120.05 -1.01%
2007-06-12 0 24.75 24.80 25.25 24.10 25.65 2,274,809 55,984,478 24.611 121.5 121.8 124.0 118.3 125.9 463,349 120.83 -3.51%
2007-06-11 0 25.65 25.65 26.15 25.60 26.50 596,000 15,446,450 25.917 125.9 125.9 128.4 125.7 130.1 121,397 127.24 -0.58%
2007-06-08 0 25.80 25.75 25.80 25.70 26.50 1,682,000 44,291,315 26.333 126.7 126.4 126.7 126.2 130.1 342,602 129.28 -2.46%
2007-06-07 0 26.45 26.15 26.45 26.20 26.70 97,000 2,574,500 26.541 129.9 128.4 129.9 128.6 131.1 19,758 130.30 -0.19%
2007-06-06 0 26.50 26.50 26.70 26.00 27.15 878,065 23,301,766 26.538 130.1 130.1 131.1 127.6 133.3 178,850 130.29 -0.75%
2007-06-05 0 26.70 26.35 26.70 26.30 26.70 138,212 3,663,083 26.503 131.1 129.4 131.1 129.1 131.1 28,152 130.12 0.19%
2007-06-04 0 26.65 26.50 26.70 26.35 27.00 3,713,000 100,323,550 27.020 130.8 130.1 131.1 129.4 132.6 756,290 132.65 -0.19%
2007-06-01 0 26.70 26.60 27.40 26.40 27.60 2,222,756 60,079,687 27.029 131.1 130.6 134.5 129.6 135.5 452,746 132.70 0.00%
2007-05-31 0 26.70 26.50 26.70 25.50 27.10 2,157,892 57,450,575 26.624 131.1 130.1 131.1 125.2 133.0 439,535 130.71 0.75%
2007-05-30 0 26.50 26.45 26.65 25.80 26.95 2,321,330 61,820,948 26.632 130.1 129.9 130.8 126.7 132.3 472,825 130.75 -0.93%
2007-05-29 0 26.75 26.75 26.80 25.70 27.25 405,000 10,886,350 26.880 131.3 131.3 131.6 126.2 133.8 82,493 131.97 -3.08%
2007-05-28 0 27.60 27.60 27.65 27.30 28.10 897,000 24,655,650 27.487 135.5 135.5 135.7 134.0 138.0 182,707 134.95 -1.78%
2007-05-25 0 28.10 28.10 28.25 27.20 28.60 1,586,500 44,598,098 28.111 138.0 138.0 138.7 133.5 140.4 323,149 138.01 -1.75%
2007-05-23 0 28.60 28.50 28.60 27.40 28.90 2,354,000 66,714,150 28.341 140.4 139.9 140.4 134.5 141.9 479,479 139.14 4.38%
2007-05-22 0 27.40 27.15 27.40 27.00 27.50 1,156,600 31,664,562 27.377 134.5 133.3 134.5 132.6 135.0 235,584 134.41 -1.97%
2007-05-21 0 27.95 27.50 27.95 26.90 28.90 680,000 18,963,300 27.887 137.2 135.0 137.2 132.1 141.9 138,507 136.91 -3.62%
2007-05-18 0 29.00 28.90 29.00 28.75 29.00 966,951 27,929,944 28.885 142.4 141.9 142.4 141.1 142.4 196,955 141.81 2.29%
2007-05-17 0 28.35 28.20 28.35 27.35 28.45 1,741,000 48,420,000 27.812 139.2 138.4 139.2 134.3 139.7 354,619 136.54 3.85%
2007-05-16 0 27.30 27.30 27.50 27.00 28.30 790,000 21,783,186 27.574 134.0 134.0 135.0 132.6 138.9 160,913 135.37 -1.44%
2007-05-15 0 27.70 27.65 27.80 26.30 28.25 2,620,381 72,138,775 27.530 136.0 135.7 136.5 129.1 138.7 533,738 135.16 4.14%
2007-05-14 0 26.60 26.60 26.90 25.15 27.00 1,236,000 32,971,750 26.676 130.6 130.6 132.1 123.5 132.6 251,757 130.97 1.72%
2007-05-11 0 26.15 26.10 26.20 23.90 26.30 723,000 18,721,450 25.894 128.4 128.1 128.6 117.3 129.1 147,266 127.13 0.58%
2007-05-10 0 26.00 25.60 26.00 25.60 26.40 936,000 24,331,400 25.995 127.6 125.7 127.6 125.7 129.6 190,651 127.62 1.56%
2007-05-09 0 25.60 25.50 25.60 24.90 25.70 1,082,000 27,421,250 25.343 125.7 125.2 125.7 122.2 126.2 220,389 124.42 2.81%
2007-05-08 0 24.90 24.85 24.90 24.15 25.15 1,176,000 29,755,050 25.302 122.2 122.0 122.2 118.6 123.5 239,536 124.22 -2.35%
2007-05-07 0 25.50 25.50 25.75 24.45 26.00 2,903,000 73,919,150 25.463 125.2 125.2 126.4 120.0 127.6 591,303 125.01 4.29%
2007-05-04 0 24.45 24.35 24.50 23.55 24.50 650,000 15,805,000 24.315 120.0 119.5 120.3 115.6 120.3 132,397 119.38 2.30%
2007-05-03 0 23.90 23.80 23.90 23.80 24.10 530,000 12,692,150 23.948 117.3 116.8 117.3 116.8 118.3 107,954 117.57 1.70%
2007-05-02 0 23.50 23.55 23.80 23.15 23.65 523,709 12,284,434 23.457 115.4 115.6 116.8 113.7 116.1 106,673 115.16 -1.88%
2007-04-30 0 23.95 23.95 24.00 23.15 24.50 737,040 17,360,652 23.555 117.6 117.6 117.8 113.7 120.3 150,125 115.64 -0.21%
2007-04-27 0 24.00 24.00 24.05 23.80 24.50 915,000 22,026,700 24.073 117.8 117.8 118.1 116.8 120.3 186,374 118.19 0.84%
2007-04-26 0 23.80 23.50 23.80 23.20 23.85 755,000 17,809,021 23.588 116.8 115.4 116.8 113.9 117.1 153,784 115.81 1.93%
2007-04-25 0 23.35 23.35 23.40 22.90 23.85 1,157,000 26,912,050 23.260 114.6 114.6 114.9 112.4 117.1 235,666 114.20 -1.27%
2007-04-24 0 23.65 23.60 23.65 23.05 23.85 1,134,000 26,771,450 23.608 116.1 115.9 116.1 113.2 117.1 230,981 115.90 2.60%
2007-04-23 0 23.05 23.00 23.05 22.85 23.95 860,000 20,176,950 23.462 113.2 112.9 113.2 112.2 117.6 175,171 115.18 0.22%
2007-04-20 0 23.00 22.95 23.00 22.75 23.50 758,000 17,459,200 23.033 112.9 112.7 112.9 111.7 115.4 154,395 113.08 1.10%
2007-04-19 0 22.75 22.65 22.75 22.40 23.50 1,387,000 31,622,900 22.800 111.7 111.2 111.7 110.0 115.4 282,514 111.93 -1.30%
2007-04-18 0 23.05 23.00 23.05 23.00 24.00 1,011,000 23,555,400 23.299 113.2 112.9 113.2 112.9 117.8 205,928 114.39 -3.15%
2007-04-17 0 23.80 23.80 23.85 23.05 24.45 1,056,306 25,089,233 23.752 116.8 116.8 117.1 113.2 120.0 215,156 116.61 1.28%
2007-04-16 0 23.50 23.40 23.50 23.40 25.00 515,000 12,240,300 23.768 115.4 114.9 115.4 114.9 122.7 104,899 116.69 -2.29%
2007-04-13 0 24.05 23.90 24.05 23.15 24.40 1,448,200 34,757,360 24.000 118.1 117.3 118.1 113.7 119.8 294,979 117.83 4.11%
2007-04-12 0 23.10 23.00 23.10 22.40 23.90 1,990,000 45,841,600 23.036 113.4 112.9 113.4 110.0 117.3 405,337 113.09 -3.75%
2007-04-11 0 24.00 23.95 24.00 23.90 24.80 1,314,000 31,812,150 24.210 117.8 117.6 117.8 117.3 121.8 267,645 118.86 -2.24%
2007-04-10 0 24.55 24.50 24.70 24.50 25.70 1,450,000 36,263,250 25.009 120.5 120.3 121.3 120.3 126.2 295,346 122.78 -4.84%
2007-04-04 0 25.80 25.75 25.80 25.50 25.85 487,000 12,561,350 25.793 126.7 126.4 126.7 125.2 126.9 99,196 126.63 1.38%
2007-04-03 0 25.45 25.35 25.45 25.00 25.85 919,000 23,511,250 25.584 124.9 124.5 124.9 122.7 126.9 187,188 125.60 0.59%
2007-04-02 0 25.30 25.00 25.30 24.60 25.35 843,765 20,975,572 24.860 124.2 122.7 124.2 120.8 124.5 171,864 122.05 3.05%
2007-03-30 0 24.55 24.25 24.55 23.85 24.55 609,110 14,731,804 24.186 120.5 119.1 120.5 117.1 120.5 124,068 118.74 0.20%
2007-03-29 0 24.50 24.30 24.55 23.95 24.60 411,000 9,964,000 24.243 120.3 119.3 120.5 117.6 120.8 83,715 119.02 2.73%
2007-03-28 0 23.85 23.85 23.90 23.80 24.00 1,505,000 35,980,500 23.907 117.1 117.1 117.3 116.8 117.8 306,549 117.37 0.21%
2007-03-27 0 23.80 23.50 23.80 23.50 24.75 355,000 8,469,550 23.858 116.8 115.4 116.8 115.4 121.5 72,309 117.13 -1.65%
2007-03-26 0 24.20 24.00 24.20 23.00 24.40 903,000 21,388,174 23.686 118.8 117.8 118.8 112.9 119.8 183,929 116.28 3.86%
2007-03-23 0 23.30 23.30 23.45 22.60 24.30 473,000 11,066,550 23.397 114.4 114.4 115.1 111.0 119.3 96,344 114.87 -2.92%
2007-03-22 0 24.00 23.75 24.10 23.55 24.30 272,000 6,537,750 24.036 117.8 116.6 118.3 115.6 119.3 55,403 118.00 -0.83%
2007-03-21 0 24.20 24.00 24.20 23.50 24.30 317,000 7,622,150 24.045 118.8 117.8 118.8 115.4 119.3 64,569 118.05 2.98%
2007-03-20 0 23.50 23.50 23.75 23.20 24.10 283,000 6,745,522 23.836 115.4 115.4 116.6 113.9 118.3 57,643 117.02 -0.84%
2007-03-19 0 23.70 23.70 23.80 23.35 24.05 413,000 9,862,550 23.880 116.4 116.4 116.8 114.6 118.1 84,123 117.24 -0.21%
2007-03-16 0 23.75 23.65 23.75 23.10 24.10 498,000 11,760,411 23.615 116.6 116.1 116.6 113.4 118.3 101,436 115.94 0.21%
2007-03-15 0 23.70 23.05 23.70 22.90 23.80 1,651,000 38,383,040 23.248 116.4 113.2 116.4 112.4 116.8 336,287 114.14 2.60%
2007-03-14 0 23.10 23.10 23.40 22.10 23.30 1,654,957 37,636,460 22.742 113.4 113.4 114.9 108.5 114.4 337,093 111.65 -1.70%
2007-03-13 0 23.50 23.10 23.50 22.40 23.50 1,660,000 38,254,450 23.045 115.4 113.4 115.4 110.0 115.4 338,120 113.14 1.29%
2007-03-12 0 23.20 23.20 23.30 22.50 23.40 577,000 13,229,950 22.929 113.9 113.9 114.4 110.5 114.9 117,527 112.57 4.04%
2007-03-09 0 22.30 22.30 22.50 21.30 22.85 2,691,000 59,585,700 22.143 109.5 109.5 110.5 104.6 112.2 548,122 108.71 3.48%
2007-03-08 0 21.55 21.40 21.55 20.50 21.70 3,086,000 64,731,250 20.976 105.8 105.1 105.8 100.6 106.5 628,578 102.98 -0.23%
2007-03-07 0 21.60 21.55 21.60 20.80 23.50 2,636,000 58,668,100 22.257 106.0 105.8 106.0 102.1 115.4 536,919 109.27 5.37%
2007-03-06 0 20.50 20.40 20.50 19.70 22.00 3,682,000 74,785,390 20.311 100.6 100.2 100.6 96.72 108.0 749,975 99.717 6.00%
2007-03-05 0 19.34 19.34 20.25 19.28 22.10 1,986,935 40,912,203 20.591 94.95 94.95 99.42 94.66 108.5 404,713 101.09 -12.09%
2007-03-02 0 22.00 21.75 21.95 21.10 23.50 1,347,000 30,619,850 22.732 108.0 106.8 107.8 103.6 115.4 274,366 111.60 -4.35%
2007-03-01 0 23.00 23.00 23.05 23.00 23.90 1,715,000 40,836,500 23.811 112.9 112.9 113.2 112.9 117.3 349,323 116.90 -2.95%
2007-02-28 0 23.70 23.55 23.70 18.36 23.85 2,205,318 49,319,412 22.364 116.4 115.6 116.4 90.14 117.1 449,195 109.80 4.18%
2007-02-27 0 22.75 22.55 22.75 22.50 24.00 708,000 16,444,800 23.227 111.7 110.7 111.7 110.5 117.8 144,210 114.03 -0.87%
2007-02-26 0 22.95 22.90 23.00 22.50 23.50 804,030 18,750,497 23.321 112.7 112.4 112.9 110.5 115.4 163,770 114.49 -4.18%
2007-02-23 0 23.95 23.70 23.95 23.30 24.50 1,173,000 28,183,058 24.027 117.6 116.4 117.6 114.4 120.3 238,925 117.96 -0.21%
2007-02-22 0 24.00 24.00 24.10 23.45 25.95 4,030,000 97,830,600 24.276 117.8 117.8 118.3 115.1 127.4 820,859 119.18 3.00%
2007-02-21 0 23.30 22.80 23.30 21.55 23.30 4,325,308 95,352,874 22.045 114.4 111.9 114.4 105.8 114.4 881,009 108.23 9.91%
2007-02-16 0 21.20 21.15 21.20 20.00 21.65 2,706,300 56,541,910 20.893 104.1 103.8 104.1 98.19 106.3 551,238 102.57 5.74%
2007-02-15 0 20.05 20.00 20.20 20.00 20.70 1,244,600 25,399,425 20.408 98.44 98.19 99.17 98.19 101.6 253,509 100.19 -1.72%
2007-02-14 0 20.40 20.20 20.40 19.80 20.40 793,000 16,017,170 20.198 100.2 99.17 100.2 97.21 100.2 161,524 99.163 0.00%
2007-02-13 0 20.40 20.30 20.40 19.80 20.50 1,502,000 30,310,390 20.180 100.2 99.66 100.2 97.21 100.6 305,938 99.074 3.34%
2007-02-12 0 19.74 19.74 19.80 19.40 19.90 457,960 9,018,660 19.693 96.91 96.91 97.21 95.24 97.70 93,280 96.683 -0.70%
2007-02-09 0 19.88 19.60 19.86 19.30 20.10 1,495,000 29,719,680 19.879 97.60 96.23 97.50 94.75 98.68 304,512 97.598 2.90%
2007-02-08 0 19.32 19.32 19.70 19.10 19.70 939,000 18,213,960 19.397 94.85 94.85 96.72 93.77 96.72 191,262 95.230 -0.41%
2007-02-07 0 19.40 19.40 19.50 18.90 19.90 1,504,000 28,946,240 19.246 95.24 95.24 95.74 92.79 97.70 306,345 94.489 0.62%
2007-02-06 0 19.28 19.08 19.28 18.84 19.28 1,061,300 20,244,990 19.076 94.66 93.67 94.66 92.49 94.66 216,173 93.652 1.37%
2007-02-05 0 19.02 19.00 19.02 18.80 19.40 2,093,310 39,901,527 19.062 93.38 93.28 93.38 92.30 95.24 426,380 93.582 2.26%
2007-02-02 0 18.60 18.56 18.80 17.42 18.76 3,275,633 58,368,905 17.819 91.32 91.12 92.30 85.52 92.10 667,204 87.483 8.14%
2007-02-01 0 17.20 17.04 17.20 16.50 17.20 5,374,232 90,015,681 16.750 84.44 83.66 84.44 81.01 84.44 1,094,661 82.232 5.39%
2007-01-31 0 16.32 16.18 16.32 16.10 17.40 4,642,000 78,015,580 16.807 80.12 79.44 80.12 79.04 85.43 945,515 82.511 -2.86%
2007-01-30 0 16.80 16.80 16.82 16.46 17.40 4,526,000 76,080,320 16.810 82.48 82.48 82.58 80.81 85.43 921,887 82.527 -1.98%
2007-01-29 0 17.14 17.14 17.16 16.98 18.00 3,250,500 55,903,170 17.198 84.15 84.15 84.25 83.36 88.37 662,085 84.435 -4.78%
2007-01-26 0 18.00 18.00 18.06 17.98 18.68 2,528,000 45,945,540 18.175 88.37 88.37 88.67 88.27 91.71 514,921 89.228 -5.26%
2007-01-25 0 19.00 18.92 19.00 18.90 19.20 864,017 16,436,644 19.024 93.28 92.89 93.28 92.79 94.26 175,989 93.396 -0.11%
2007-01-24 0 19.02 19.02 19.08 19.00 19.80 706,000 13,469,160 19.078 93.38 93.38 93.67 93.28 97.21 143,803 93.664 -4.42%
2007-01-23 0 19.90 19.78 19.90 19.60 19.98 344,660 6,823,483 19.798 97.70 97.11 97.70 96.23 98.09 70,203 97.197 0.00%
2007-01-22 0 19.90 19.90 19.96 19.50 20.00 999,800 19,788,110 19.792 97.70 97.70 97.99 95.74 98.19 203,646 97.169 1.02%
2007-01-19 0 19.70 19.70 19.80 18.70 20.00 1,916,308 37,738,579 19.693 96.72 96.72 97.21 91.81 98.19 390,327 96.685 -0.91%
2007-01-18 0 19.88 19.86 19.88 19.86 19.98 300,320 5,970,524 19.881 97.60 97.50 97.60 97.50 98.09 61,171 97.603 0.10%
2007-01-17 0 19.86 19.84 19.86 19.50 19.86 1,047,000 20,588,016 19.664 97.50 97.40 97.50 95.74 97.50 213,260 96.539 1.02%
2007-01-16 0 19.66 19.62 19.66 19.10 19.86 631,000 12,413,720 19.673 96.52 96.32 96.52 93.77 97.50 128,526 96.585 2.93%
2007-01-15 0 19.10 18.98 19.10 18.94 19.48 421,000 8,022,800 19.057 93.77 93.18 93.77 92.99 95.64 85,752 93.558 0.42%
2007-01-12 0 19.02 18.86 19.02 19.00 19.50 346,000 6,677,520 19.299 93.38 92.59 93.38 93.28 95.74 70,476 94.749 2.81%
2007-01-11 0 18.50 18.50 19.00 18.10 19.40 1,325,350 25,239,122 19.043 90.83 90.83 93.28 88.86 95.24 269,957 93.493 0.43%
2007-01-10 0 18.42 18.40 18.42 18.00 18.70 2,079,312 38,475,111 18.504 90.43 90.33 90.43 88.37 91.81 423,529 90.844 -2.85%
2007-01-09 0 18.96 18.96 19.00 18.60 19.80 1,285,687 24,712,345 19.221 93.08 93.08 93.28 91.32 97.21 261,878 94.366 -2.67%
2007-01-08 0 19.48 19.32 19.48 19.20 19.70 2,009,000 39,142,912 19.484 95.64 94.85 95.64 94.26 96.72 409,207 95.655 -1.81%
2007-01-05 0 19.84 19.60 19.84 19.50 20.00 2,076,104 40,944,767 19.722 97.40 96.23 97.40 95.74 98.19 422,875 96.825 -0.30%
2007-01-04 0 19.90 19.98 20.00 19.24 20.00 808,000 16,090,352 19.914 97.70 98.09 98.19 94.46 98.19 164,579 97.767 -0.50%
2007-01-03 0 20.00 19.60 20.00 20.00 20.40 1,247,120 25,366,662 20.340 98.19 96.23 98.19 98.19 100.2 254,022 99.860 0.00%
2007-01-02 0 20.00 19.98 20.00 19.98 20.85 1,924,000 39,521,480 20.541 98.19 98.09 98.19 98.09 102.4 391,894 100.85 -0.50%
2006-12-29 0 20.10 19.98 20.20 19.90 21.20 1,210,600 25,177,890 20.798 98.68 98.09 99.17 97.70 104.1 246,583 102.11 -3.83%
2006-12-28 0 20.90 20.75 21.00 20.00 22.20 1,496,000 30,246,500 20.218 102.6 101.9 103.1 98.19 109.0 304,716 99.261 4.50%
2006-12-27 0 20.00 19.98 20.00 19.46 20.20 746,400 14,902,622 19.966 98.19 98.09 98.19 95.54 99.17 152,032 98.023 2.77%
2006-12-22 0 19.46 19.22 19.66 18.88 20.00 1,128,000 21,650,080 19.193 95.54 94.36 96.52 92.69 98.19 229,759 94.230 -2.21%
2006-12-21 0 19.90 19.72 19.90 19.06 20.00 864,000 16,860,440 19.514 97.70 96.82 97.70 93.57 98.19 175,986 95.806 4.41%
2006-12-20 0 19.06 19.00 19.06 18.94 19.20 872,727 16,607,507 19.029 93.57 93.28 93.57 92.99 94.26 177,763 93.425 0.21%
2006-12-19 0 19.02 19.02 19.30 18.84 19.30 1,407,000 26,694,200 18.972 93.38 93.38 94.75 92.49 94.75 286,588 93.145 -0.94%
2006-12-18 0 19.20 19.18 19.20 18.70 19.20 1,041,000 19,774,220 18.995 94.26 94.16 94.26 91.81 94.26 212,038 93.258 2.68%
2006-12-15 0 18.80 18.60 18.82 18.50 19.00 354,000 6,652,140 18.791 91.80 90.82 91.90 90.33 92.77 72,499 91.756 1.40%
2006-12-14 0 18.54 18.50 18.54 18.20 18.68 958,010 17,704,720 18.481 90.53 90.33 90.53 88.87 91.21 196,199 90.239 0.22%
2006-12-13 0 18.50 18.44 18.50 18.02 19.20 813,878 15,082,332 18.531 90.33 90.04 90.33 87.99 93.75 166,681 90.486 -1.60%
2006-12-12 0 18.80 18.72 18.90 18.40 19.20 546,320 10,336,452 18.920 91.80 91.41 92.29 89.84 93.75 111,885 92.384 1.62%
2006-12-11 0 18.50 18.50 18.54 18.42 18.70 304,000 5,638,280 18.547 90.33 90.33 90.53 89.94 91.31 62,259 90.562 -1.07%
2006-12-08 0 18.70 18.64 18.70 18.40 19.00 415,000 7,729,520 18.625 91.31 91.02 91.31 89.84 92.77 84,991 90.945 0.43%
2006-12-07 0 18.62 18.50 18.62 18.40 18.90 1,769,000 32,914,340 18.606 90.92 90.33 90.92 89.84 92.29 362,288 90.851 -2.51%
2006-12-06 0 19.10 19.10 19.20 18.30 19.38 2,620,000 49,367,436 18.843 93.26 93.26 93.75 89.36 94.63 536,571 92.005 4.37%
2006-12-05 0 18.30 18.18 18.30 17.90 18.60 3,460,000 63,176,680 18.259 89.36 88.77 89.36 87.40 90.82 708,602 89.157 7.65%
2006-12-04 0 17.00 16.80 16.90 16.40 17.10 2,058,324 34,573,723 16.797 83.01 82.03 82.52 80.08 83.50 421,541 82.017 1.80%
2006-12-01 0 16.70 16.66 16.70 16.60 18.00 534,000 9,031,060 16.912 81.54 81.35 81.54 81.06 87.89 109,362 82.579 -7.22%
2006-11-30 0 18.00 17.32 18.00 15.62 18.00 4,081,000 67,572,540 16.558 87.89 84.57 87.89 76.27 87.89 835,781 80.850 18.42%
2006-11-29 0 15.20 - 14.98 14.98 16.30 2,389,308 37,881,986 15.855 74.22 - 73.15 73.15 79.59 489,326 77.417 -4.88%
2006-11-28 0 15.98 15.98 16.00 15.30 16.20 1,149,000 18,057,740 15.716 78.03 78.03 78.13 74.71 79.10 235,313 76.739 -1.60%
2006-11-27 0 16.24 16.20 16.24 16.20 17.00 517,000 8,471,580 16.386 79.30 79.10 79.30 79.10 83.01 105,881 80.011 -1.10%
2006-11-24 0 16.42 16.40 16.42 16.40 17.16 1,752,357 29,638,183 16.913 80.18 80.08 80.18 80.08 83.79 358,879 82.585 0.61%
2006-11-23 0 16.32 16.32 16.62 15.90 16.96 1,692,000 28,229,080 16.684 79.69 79.69 81.15 77.64 82.81 346,518 81.465 3.29%
2006-11-22 0 15.80 15.78 15.82 14.66 15.82 2,253,000 34,744,320 15.421 77.15 77.05 77.25 71.58 77.25 461,410 75.300 7.78%
2006-11-21 0 14.66 14.64 14.66 14.20 14.74 2,245,700 32,754,564 14.586 71.58 71.49 71.58 69.34 71.97 459,915 71.219 1.81%
2006-11-20 0 14.40 14.42 14.50 14.30 14.80 2,831,027 41,109,398 14.521 70.31 70.41 70.80 69.82 72.27 579,789 70.904 -2.31%
2006-11-17 0 14.74 14.62 14.96 14.48 15.50 1,483,530 21,801,964 14.696 71.97 71.39 73.05 70.70 75.68 303,824 71.758 -1.73%
2006-11-16 0 15.00 14.98 15.00 14.98 15.90 642,000 9,767,560 15.214 73.24 73.15 73.24 73.15 77.64 131,480 74.289 -5.66%
2006-11-15 0 15.90 15.50 15.90 15.36 16.00 1,585,000 24,614,180 15.530 77.64 75.68 77.64 75.00 78.13 324,605 75.828 2.58%
2006-11-14 0 15.50 15.32 15.50 15.20 15.70 1,205,000 18,567,785 15.409 75.68 74.81 75.68 74.22 76.66 246,782 75.240 3.33%
2006-11-13 0 15.00 15.00 15.80 14.36 15.00 1,426,000 20,624,480 14.463 73.24 73.24 77.15 70.12 73.24 292,042 70.622 4.46%
2006-11-10 0 14.36 14.30 14.36 14.06 14.80 2,601,000 36,983,008 14.219 70.12 69.82 70.12 68.65 72.27 532,680 69.428 1.41%
2006-11-09 0 14.16 14.06 14.16 13.96 14.20 4,307,530 60,839,179 14.124 69.14 68.65 69.14 68.16 69.34 882,174 68.965 -0.28%
2006-11-08 0 14.20 14.06 14.20 13.92 14.24 2,252,958 31,594,856 14.024 69.34 68.65 69.34 67.97 69.53 461,402 68.476 1.87%
2006-11-07 0 13.94 13.80 13.94 13.78 14.50 1,620,000 22,629,560 13.969 68.07 67.38 68.07 67.29 70.80 331,773 68.208 0.00%
2006-11-06 0 13.94 13.90 13.94 13.74 14.00 1,893,000 26,162,720 13.821 68.07 67.87 68.07 67.09 68.36 387,683 67.485 2.05%
2006-11-03 0 13.66 13.66 13.70 13.66 14.02 3,749,000 52,431,180 13.985 66.70 66.70 66.90 66.70 68.46 767,788 68.289 -3.53%
2006-11-02 0 14.16 14.10 14.16 13.92 14.48 1,866,000 26,405,380 14.151 69.14 68.85 69.14 67.97 70.70 382,153 69.096 -1.53%
2006-11-01 0 14.38 14.32 14.40 13.90 14.46 3,731,000 52,102,064 13.965 70.22 69.92 70.31 67.87 70.61 764,102 68.187 5.27%
2006-10-31 0 13.66 13.72 13.88 13.46 13.98 725,000 9,975,160 13.759 66.70 66.99 67.77 65.72 68.26 148,479 67.182 1.49%
2006-10-27 0 13.46 13.46 13.50 13.30 13.64 1,209,000 16,295,580 13.479 65.72 65.72 65.92 64.94 66.60 247,601 65.814 0.90%
2006-10-26 0 13.34 13.34 13.40 13.20 13.42 2,009,000 26,679,970 13.280 65.14 65.14 65.43 64.45 65.53 411,439 64.845 1.06%
2006-10-25 0 13.20 13.20 13.22 13.12 13.26 2,469,000 32,595,960 13.202 64.45 64.45 64.55 64.06 64.75 505,647 64.464 -0.30%
2006-10-24 0 13.24 13.24 13.26 12.96 13.28 1,281,600 16,932,380 13.212 64.65 64.65 64.75 63.28 64.84 262,469 64.512 1.53%
2006-10-23 0 13.04 13.00 13.06 12.88 13.18 566,000 7,315,240 12.925 63.67 63.48 63.77 62.89 64.36 115,916 63.108 -1.06%
2006-10-20 0 13.18 13.16 13.18 12.94 13.28 364,000 4,763,536 13.087 64.36 64.26 64.36 63.18 64.84 74,547 63.900 2.17%
2006-10-19 0 12.90 12.90 12.96 12.72 13.12 549,900 7,068,706 12.855 62.99 62.99 63.28 62.11 64.06 112,618 62.767 -1.38%
2006-10-18 0 13.08 13.06 13.08 12.92 13.30 628,000 8,232,540 13.109 63.87 63.77 63.87 63.09 64.94 128,613 64.010 1.24%
2006-10-17 0 12.92 12.92 12.94 12.82 13.24 1,490,000 19,291,300 12.947 63.09 63.09 63.18 62.60 64.65 305,149 63.219 -2.71%
2006-10-16 0 13.28 13.22 13.28 13.20 13.34 319,000 4,235,400 13.277 64.84 64.55 64.84 64.45 65.14 65,331 64.830 0.61%
2006-10-13 0 13.20 13.20 13.28 13.20 13.56 1,023,000 13,723,090 13.415 64.45 64.45 64.84 64.45 66.21 209,508 65.501 -2.22%
2006-10-12 0 13.50 13.40 13.50 13.44 13.60 1,159,000 15,694,364 13.541 65.92 65.43 65.92 65.63 66.41 237,361 66.120 -0.88%
2006-10-11 0 13.62 13.58 13.62 13.50 13.90 1,615,000 22,131,040 13.703 66.50 66.31 66.50 65.92 67.87 330,749 66.912 -2.01%
2006-10-10 1 - - - - - 0 0 - 67.87 - - - - 0 - 0.00%
2006-10-09 0 13.90 13.68 13.90 13.68 14.00 137,721 1,918,514 13.930 67.87 66.80 67.87 66.80 68.36 28,205 68.020 -2.11%
2006-10-06 0 14.20 14.04 14.26 14.00 14.50 784,000 11,187,440 14.270 69.34 68.56 69.63 68.36 70.80 160,562 69.677 -1.39%
2006-10-05 0 14.40 14.20 14.48 13.90 14.60 1,879,000 26,483,380 14.094 70.31 69.34 70.70 67.87 71.29 384,816 68.821 5.26%
2006-10-04 0 13.68 13.60 13.68 13.68 14.00 737,200 10,190,184 13.823 66.80 66.41 66.80 66.80 68.36 150,977 67.495 -0.73%
2006-10-03 0 13.78 13.76 13.78 13.08 13.80 984,000 13,139,940 13.354 67.29 67.19 67.29 63.87 67.38 201,521 65.204 5.84%
2006-09-29 0 13.02 13.04 13.18 12.68 13.28 1,045,000 13,653,280 13.065 63.57 63.67 64.36 61.91 64.84 214,014 63.796 -1.96%
2006-09-28 0 13.28 13.26 13.28 13.20 13.50 947,000 12,584,860 13.289 64.84 64.75 64.84 64.45 65.92 193,944 64.889 -1.63%
2006-09-27 0 13.50 13.30 13.48 13.22 13.64 1,380,000 18,734,880 13.576 65.92 64.94 65.82 64.55 66.60 282,621 66.290 -0.74%
2006-09-26 0 13.60 13.60 13.62 13.50 13.98 1,923,000 26,155,720 13.602 66.41 66.41 66.50 65.92 68.26 393,827 66.414 -1.59%
2006-09-25 0 13.82 13.82 13.88 13.80 13.90 2,666,000 37,230,488 13.965 67.48 67.48 67.77 67.38 67.87 545,992 68.189 -1.00%
2006-09-22 0 13.96 13.96 13.98 13.80 14.08 886,000 12,389,100 13.983 68.16 68.16 68.26 67.38 68.75 181,451 68.278 3.41%
2006-09-21 0 13.50 13.40 13.96 13.00 14.40 2,257,000 31,810,823 14.094 65.92 65.43 68.16 63.48 70.31 462,229 68.820 -5.46%
2006-09-20 0 14.28 14.28 14.30 13.86 14.30 2,363,000 33,177,860 14.041 69.73 69.73 69.82 67.68 69.82 483,938 68.558 2.00%
2006-09-19 0 14.00 13.96 14.00 13.80 14.00 291,000 4,052,540 13.926 68.36 68.16 68.36 67.38 68.36 59,596 68.000 1.45%
2006-09-18 0 13.80 13.80 13.82 13.72 13.84 364,000 5,015,780 13.780 67.38 67.38 67.48 66.99 67.58 74,547 67.284 0.15%
2006-09-15 0 13.78 13.76 13.78 13.74 13.86 272,000 3,749,580 13.785 67.29 67.19 67.29 67.09 67.68 55,705 67.311 0.15%
2006-09-14 0 13.76 13.74 13.76 13.44 13.92 1,090,400 14,910,440 13.674 67.19 67.09 67.19 65.63 67.97 223,312 66.770 -0.43%
2006-09-13 0 13.82 13.80 13.88 13.44 13.90 398,000 5,413,980 13.603 67.48 67.38 67.77 65.63 67.87 81,510 66.421 -0.58%
2006-09-12 0 13.90 13.90 13.96 13.48 13.98 1,614,300 22,352,050 13.846 67.87 67.87 68.16 65.82 68.26 330,606 67.609 3.12%
2006-09-11 0 13.48 13.48 13.56 13.10 13.60 818,000 10,987,480 13.432 65.82 65.82 66.21 63.97 66.41 167,525 65.587 2.90%
2006-09-08 0 13.10 13.10 13.14 12.84 13.20 297,000 3,884,720 13.080 63.97 63.97 64.16 62.70 64.45 60,825 63.867 0.00%
2006-09-07 0 13.10 13.10 13.18 12.70 13.22 1,169,000 15,238,840 13.036 63.97 63.97 64.36 62.01 64.55 239,409 63.652 1.55%
2006-09-06 0 12.90 12.78 12.90 12.50 12.90 1,201,000 15,268,440 12.713 62.99 62.40 62.99 61.04 62.99 245,963 62.076 3.04%
2006-09-05 0 12.52 12.54 12.58 12.44 12.80 328,600 4,115,100 12.523 61.13 61.23 61.43 60.74 62.50 67,297 61.149 -2.19%
2006-09-04 0 12.80 12.72 12.80 12.50 12.80 487,000 6,145,080 12.618 62.50 62.11 62.50 61.04 62.50 99,737 61.613 2.73%
2006-09-01 0 12.46 12.46 12.48 12.20 12.52 763,013 9,513,072 12.468 60.84 60.84 60.94 59.57 61.13 156,264 60.878 2.13%
2006-08-31 0 12.20 12.20 12.30 12.00 12.50 1,448,946 17,576,545 12.131 59.57 59.57 60.06 58.59 61.04 296,741 59.232 -1.61%
2006-08-30 0 12.40 12.30 12.40 12.30 12.96 2,877,000 36,279,340 12.610 60.55 60.06 60.55 60.06 63.28 589,204 61.573 -2.36%
2006-08-29 0 12.70 12.68 12.70 12.50 12.72 1,947,000 24,585,320 12.627 62.01 61.91 62.01 61.04 62.11 398,742 61.657 2.75%
2006-08-28 0 12.36 12.38 12.40 12.00 12.38 1,488,000 18,256,580 12.269 60.35 60.45 60.55 58.59 60.45 304,740 59.909 3.17%
2006-08-25 0 11.98 11.98 12.00 11.80 12.08 5,803,000 68,886,680 11.871 58.50 58.50 58.59 57.62 58.98 1,188,444 57.964 1.35%
2006-08-24 0 11.82 11.80 11.88 11.62 11.90 3,269,000 38,390,525 11.744 57.72 57.62 58.01 56.74 58.11 669,485 57.343 1.37%
2006-08-23 0 11.66 11.66 11.68 11.50 11.80 2,804,000 32,658,516 11.647 56.93 56.93 57.03 56.15 57.62 574,254 56.871 -1.02%
2006-08-22 0 11.78 11.66 11.78 11.56 12.06 5,552,000 65,443,340 11.787 57.52 56.93 57.52 56.45 58.89 1,137,039 57.556 -1.34%
2006-08-21 0 11.94 11.90 11.94 11.70 12.50 3,174,000 37,778,240 11.902 58.30 58.11 58.30 57.13 61.04 650,029 58.118 -4.48%
2006-08-18 0 12.50 12.38 12.50 12.32 13.10 5,020,000 63,917,380 12.733 61.04 60.45 61.04 60.16 63.97 1,028,087 62.171 -3.55%
2006-08-17 0 12.96 12.96 13.00 12.60 13.50 2,067,000 26,938,160 13.033 63.28 63.28 63.48 61.52 65.92 423,318 63.636 -1.97%
2006-08-16 0 13.22 13.22 13.24 13.22 13.64 1,807,000 24,220,960 13.404 64.55 64.55 64.65 64.55 66.60 370,070 65.450 0.30%
2006-08-15 0 13.18 13.12 13.18 12.80 13.42 826,000 10,897,800 13.194 64.36 64.06 64.36 62.50 65.53 169,163 64.422 0.92%
2006-08-14 0 13.06 13.04 13.06 13.04 13.80 1,115,000 14,790,280 13.265 63.77 63.67 63.77 63.67 67.38 228,350 64.770 -4.67%
2006-08-11 0 13.70 13.50 13.82 13.70 13.90 367,000 5,071,800 13.820 66.90 65.92 67.48 66.90 67.87 75,161 67.479 -1.44%
2006-08-10 0 13.90 13.90 14.06 13.82 14.20 283,000 3,994,820 14.116 67.87 67.87 68.65 67.48 69.34 57,958 68.926 -1.42%
2006-08-09 0 14.10 14.10 14.20 14.10 14.30 9,000 127,500 14.167 68.85 68.85 69.34 68.85 69.82 1,843 69.174 -2.62%
2006-08-08 0 14.48 14.44 14.48 14.38 14.70 202,000 2,923,740 14.474 70.70 70.51 70.70 70.22 71.78 41,369 70.674 0.56%
2006-08-07 0 14.40 14.36 14.40 14.20 14.60 1,521,700 21,826,570 14.344 70.31 70.12 70.31 69.34 71.29 311,641 70.037 1.41%
2006-08-04 0 14.20 14.18 14.22 13.98 14.24 3,582,000 50,234,220 14.024 69.34 69.24 69.43 68.26 69.53 733,587 68.478 1.72%
2006-08-03 0 13.96 13.94 13.98 13.88 14.06 905,000 12,654,680 13.983 68.16 68.07 68.26 67.77 68.65 185,342 68.277 -0.14%
2006-08-02 0 13.98 13.98 14.02 13.96 14.08 1,109,474 15,524,344 13.993 68.26 68.26 68.46 68.16 68.75 227,218 68.324 -0.14%
2006-08-01 0 14.00 13.94 14.00 13.96 14.08 1,392,000 19,492,500 14.003 68.36 68.07 68.36 68.16 68.75 285,079 68.376 0.86%
2006-07-31 0 13.88 13.70 13.84 13.70 14.50 243,000 3,410,720 14.036 67.77 66.90 67.58 66.90 70.80 49,766 68.535 -4.54%
2006-07-28 0 14.54 - 14.40 14.54 14.64 980,000 14,302,620 14.595 71.00 - 70.31 71.00 71.49 200,702 71.263 -0.41%
2006-07-27 0 14.60 14.24 14.60 14.54 14.78 909,000 13,354,600 14.692 71.29 69.53 71.29 71.00 72.17 186,161 71.737 -0.68%
2006-07-26 0 14.70 14.70 14.76 14.70 14.92 240,000 3,554,740 14.811 71.78 71.78 72.07 71.78 72.85 49,152 72.322 -0.41%
2006-07-25 0 14.76 14.70 14.76 14.70 14.80 260,000 3,831,200 14.735 72.07 71.78 72.07 71.78 72.27 53,248 71.951 -0.40%
2006-07-24 0 14.82 14.82 14.86 14.74 14.84 137,480 2,036,470 14.813 72.36 72.36 72.56 71.97 72.46 28,156 72.329 0.32%
2006-07-21 0 14.85 14.85 14.90 14.80 15.00 155,000 2,309,400 14.899 72.13 72.13 72.37 71.89 72.86 31,911 72.369 -1.00%
2006-07-20 0 15.00 14.95 15.05 14.80 15.30 1,661,000 24,926,800 15.007 72.86 72.62 73.10 71.89 74.32 341,966 72.893 1.35%
2006-07-19 0 14.80 14.75 14.80 14.60 14.85 615,000 9,053,650 14.721 71.89 71.64 71.89 70.92 72.13 126,616 71.505 0.68%
2006-07-18 0 14.70 14.70 14.75 14.15 15.05 552,000 8,095,100 14.665 71.40 71.40 71.64 68.73 73.10 113,645 71.231 -0.34%
2006-07-17 0 14.75 14.75 15.00 14.75 14.85 127,000 1,875,500 14.768 71.64 71.64 72.86 71.64 72.13 26,147 71.730 -1.01%
2006-07-14 0 14.90 14.75 14.90 14.60 14.90 651,000 9,592,600 14.735 72.37 71.64 72.37 70.92 72.37 134,028 71.572 -0.67%
2006-07-13 0 15.00 15.00 15.10 14.75 15.00 364,000 5,392,300 14.814 72.86 72.86 73.34 71.64 72.86 74,940 71.955 -0.33%
2006-07-12 0 15.05 15.00 15.10 14.75 15.65 769,000 11,562,050 15.035 73.10 72.86 73.34 71.64 76.02 158,321 73.029 -3.83%
2006-07-11 0 15.65 15.65 15.70 14.40 15.70 1,633,000 24,780,150 15.175 76.02 76.02 76.26 69.94 76.26 336,201 73.706 8.68%
2006-07-10 0 14.40 14.40 14.45 13.50 14.65 1,865,000 26,476,300 14.196 69.94 69.94 70.19 65.57 71.16 383,965 68.955 5.49%
2006-07-07 0 13.65 13.50 13.70 13.40 13.80 2,689,000 36,458,500 13.558 66.30 65.57 66.54 65.09 67.03 553,610 65.856 2.63%
2006-07-06 0 13.30 13.30 13.35 12.70 13.35 1,400,900 18,371,170 13.114 64.60 64.60 64.84 61.69 64.84 288,417 63.697 3.10%
2006-07-05 0 12.90 12.85 12.95 12.65 13.05 407,300 5,226,475 12.832 62.66 62.42 62.90 61.44 63.39 83,855 62.328 -0.77%
2006-07-04 0 13.00 13.00 13.05 12.50 13.25 2,995,305 38,793,215 12.951 63.14 63.14 63.39 60.72 64.36 616,672 62.907 0.00%
2006-07-03 0 13.00 13.05 13.10 12.00 13.05 4,014,000 50,076,030 12.475 63.14 63.39 63.63 58.29 63.39 826,400 60.595 1.56%
2006-06-30 0 12.80 12.75 12.80 12.40 13.70 2,907,000 37,059,350 12.748 62.17 61.93 62.17 60.23 66.54 598,492 61.921 -4.83%
2006-06-29 0 13.45 13.40 13.45 13.35 14.30 3,230,266 44,344,838 13.728 65.33 65.09 65.33 64.84 69.46 665,046 66.679 -4.95%
2006-06-28 0 14.15 14.10 14.20 14.00 14.65 2,116,000 30,430,250 14.381 68.73 68.49 68.97 68.00 71.16 435,641 69.852 -3.41%
2006-06-27 0 14.65 14.60 14.65 14.60 14.65 712,000 10,416,450 14.630 71.16 70.92 71.16 70.92 71.16 146,586 71.060 0.34%
2006-06-26 0 14.60 14.60 14.65 13.90 14.65 1,640,000 23,527,484 14.346 70.92 70.92 71.16 67.52 71.16 337,642 69.682 3.18%
2006-06-23 0 14.15 14.10 14.30 14.05 14.50 2,390,000 33,800,420 14.142 68.73 68.49 69.46 68.24 70.43 492,052 68.693 0.35%
2006-06-22 0 14.10 14.05 14.10 14.00 14.60 988,380 13,927,920 14.092 68.49 68.24 68.49 68.00 70.92 203,487 68.446 0.00%
2006-06-21 0 14.10 14.05 14.10 14.00 14.15 1,023,000 14,413,800 14.090 68.49 68.24 68.49 68.00 68.73 210,615 68.437 0.00%
2006-06-20 0 14.10 14.05 14.10 13.95 14.20 1,212,000 16,980,950 14.011 68.49 68.24 68.49 67.76 68.97 249,526 68.053 -0.70%
2006-06-19 0 14.20 14.15 14.25 14.20 14.65 390,000 5,574,550 14.294 68.97 68.73 69.22 68.97 71.16 80,293 69.428 -3.07%
2006-06-16 0 14.65 14.60 14.70 13.60 14.90 651,000 9,518,250 14.621 71.16 70.92 71.40 66.06 72.37 134,028 71.017 12.69%
2006-06-15 0 13.00 13.00 13.20 13.00 13.40 853,000 11,212,351 13.145 63.14 63.14 64.12 63.14 65.09 175,615 63.846 0.78%
2006-06-14 0 12.90 12.85 12.90 12.40 13.00 1,029,000 13,032,864 12.666 62.66 62.42 62.66 60.23 63.14 211,850 61.519 1.57%
2006-06-13 0 12.70 12.70 12.75 12.65 13.20 1,926,000 25,534,541 13.258 61.69 61.69 61.93 61.44 64.12 396,524 64.396 -8.63%
2006-06-12 0 13.90 13.80 13.95 13.65 14.85 1,967,000 28,320,674 14.398 67.52 67.03 67.76 66.30 72.13 404,965 69.934 -6.71%
2006-06-09 0 14.90 14.80 14.90 14.30 15.00 298,400 4,353,030 14.588 72.37 71.89 72.37 69.46 72.86 61,434 70.857 -1.97%
2006-06-08 0 15.20 15.05 15.20 15.05 15.50 449,500 6,898,160 15.346 73.83 73.10 73.83 73.10 75.29 92,543 74.540 -2.88%
2006-06-07 0 15.65 15.65 15.80 15.15 15.80 308,127 4,836,529 15.697 76.02 76.02 76.74 73.59 76.74 63,437 76.241 2.62%
2006-06-06 0 15.25 15.25 15.35 15.20 15.85 1,112,419 17,284,661 15.538 74.07 74.07 74.56 73.83 76.99 229,024 75.471 -3.79%
2006-06-05 0 15.85 15.55 15.85 15.35 16.20 351,000 5,480,600 15.614 76.99 75.53 76.99 74.56 78.69 72,264 75.842 3.59%
2006-06-02 0 15.30 15.05 15.30 15.30 15.40 267,000 4,095,900 15.340 74.32 73.10 74.32 74.32 74.80 54,970 74.512 -0.33%
2006-06-01 0 15.35 15.35 15.45 15.35 15.60 1,111,000 17,192,700 15.475 74.56 74.56 75.04 74.56 75.77 228,732 75.165 -1.29%
2006-05-30 0 15.55 15.55 15.60 15.00 16.50 3,071,000 48,600,950 15.826 75.53 75.53 75.77 72.86 80.14 632,256 76.869 4.36%
2006-05-29 0 14.90 14.90 14.95 14.90 15.05 1,805,000 27,053,132 14.988 72.37 72.37 72.62 72.37 73.10 371,613 72.799 0.00%
2006-05-26 0 14.90 14.90 15.00 14.90 15.30 451,000 6,789,957 15.055 72.37 72.37 72.86 72.37 74.32 92,852 73.127 0.34%
2006-05-25 0 14.85 14.85 15.05 14.80 15.05 584,552 8,764,730 14.994 72.13 72.13 73.10 71.89 73.10 120,347 72.829 -2.62%
2006-05-24 0 15.25 15.15 15.25 15.00 15.25 630,231 9,542,715 15.142 74.07 73.59 74.07 72.86 74.07 129,752 73.546 0.33%
2006-05-23 0 15.20 14.85 15.50 14.50 15.80 312,000 4,675,250 14.985 73.83 72.13 75.29 70.43 76.74 64,234 72.784 -3.80%
2006-05-22 0 15.80 15.50 15.80 16.00 16.50 7,000 112,600 16.086 76.74 75.29 76.74 77.72 80.14 1,441 78.132 -1.86%
2006-05-19 0 16.10 16.00 16.10 15.90 16.30 299,000 4,802,550 16.062 78.20 77.72 78.20 77.23 79.17 61,558 78.017 2.55%
2006-05-18 0 15.70 15.40 15.65 15.40 16.05 219,900 3,434,423 15.618 76.26 74.80 76.02 74.80 77.96 45,273 75.860 -2.18%
2006-05-17 0 16.05 16.00 16.05 15.70 16.20 1,315,000 21,027,000 15.990 77.96 77.72 77.96 76.26 78.69 270,732 77.667 0.63%
2006-05-16 0 15.95 15.90 15.95 15.60 15.95 1,578,000 25,001,640 15.844 77.47 77.23 77.47 75.77 77.47 324,878 76.957 2.57%
2006-05-15 0 15.55 15.55 15.60 15.55 16.40 1,077,297 17,183,864 15.951 75.53 75.53 75.77 75.53 79.66 221,793 77.477 -5.76%
2006-05-12 0 16.50 16.45 16.50 16.20 16.80 1,102,000 18,077,750 16.405 80.14 79.90 80.14 78.69 81.60 226,879 79.680 0.61%
2006-05-11 0 16.40 16.30 16.50 15.70 16.50 4,698,000 74,157,581 15.785 79.66 79.17 80.14 76.26 80.14 967,222 76.671 4.13%
2006-05-10 0 15.75 15.60 15.80 15.35 15.75 1,247,000 19,373,400 15.536 76.50 75.77 76.74 74.56 76.50 256,732 75.462 2.27%
2006-05-09 0 15.40 15.35 15.45 15.40 15.65 851,239 13,241,229 15.555 74.80 74.56 75.04 74.80 76.02 175,253 75.555 -1.60%
2006-05-08 0 15.65 15.60 15.65 15.35 15.70 499,869 7,801,752 15.608 76.02 75.77 76.02 74.56 76.26 102,913 75.809 2.62%
2006-05-04 0 15.25 15.20 15.25 15.00 15.80 1,783,000 28,028,404 15.720 74.07 73.83 74.07 72.86 76.74 367,083 76.354 -3.48%
2006-05-03 0 15.80 15.75 15.85 15.70 16.00 259,805 4,086,253 15.728 76.74 76.50 76.99 76.26 77.72 53,489 76.395 2.27%
2006-05-02 0 15.45 15.45 15.55 15.10 16.20 782,000 12,275,844 15.698 75.04 75.04 75.53 73.34 78.69 160,998 76.249 -4.63%
2006-04-28 0 16.20 16.00 16.20 16.20 16.30 530,000 8,640,832 16.304 78.69 77.72 78.69 78.69 79.17 109,116 79.189 -1.82%
2006-04-27 0 16.50 16.30 16.50 16.20 16.50 276,000 4,504,350 16.320 80.14 79.17 80.14 78.69 80.14 56,823 79.270 3.13%
2006-04-26 0 16.00 15.85 16.00 16.00 16.30 588,000 9,410,800 16.005 77.72 76.99 77.72 77.72 79.17 121,057 77.738 -1.84%
2006-04-25 0 16.30 16.30 16.40 16.00 16.55 462,000 7,605,250 16.462 79.17 79.17 79.66 77.72 80.39 95,116 79.957 -1.51%
2006-04-24 0 16.55 16.55 16.60 16.50 16.85 757,300 12,565,820 16.593 80.39 80.39 80.63 80.14 81.84 155,913 80.595 -2.07%
2006-04-21 0 16.90 16.85 17.00 16.50 17.20 332,000 5,592,200 16.844 82.09 81.84 82.57 80.14 83.54 68,352 81.815 2.42%
2006-04-20 0 16.50 16.50 16.70 16.50 16.70 934,000 15,472,950 16.566 80.14 80.14 81.12 80.14 81.12 192,291 80.466 -1.20%
2006-04-19 0 16.70 16.70 17.00 16.65 17.10 768,000 12,786,590 16.649 81.12 81.12 82.57 80.87 83.06 158,115 80.869 0.60%
2006-04-18 0 16.60 16.60 16.85 16.50 16.60 1,716,100 28,391,305 16.544 80.63 80.63 81.84 80.14 80.63 353,310 80.358 -1.48%
2006-04-13 0 16.85 16.85 16.95 16.80 17.25 447,000 7,547,500 16.885 81.84 81.84 82.33 81.60 83.79 92,028 82.013 -2.32%
2006-04-12 0 17.25 17.15 17.40 17.10 17.45 1,308,000 22,727,300 17.376 83.79 83.30 84.52 83.06 84.76 269,290 84.397 -1.15%
2006-04-11 0 17.45 17.40 17.45 17.30 17.45 819,000 14,242,800 17.391 84.76 84.52 84.76 84.03 84.76 168,615 84.469 0.58%
2006-04-10 0 17.35 17.35 17.40 17.20 17.55 591,000 10,275,450 17.387 84.27 84.27 84.52 83.54 85.24 121,675 84.450 0.00%
2006-04-07 0 17.35 17.30 17.70 17.25 17.55 2,174,941 37,869,580 17.412 84.27 84.03 85.97 83.79 85.24 447,776 84.573 -0.57%
2006-04-06 0 17.45 17.45 17.50 17.00 17.50 1,328,000 22,742,440 17.125 84.76 84.76 85.00 82.57 85.00 273,408 83.181 3.87%
2006-04-04 0 16.80 16.80 17.00 16.50 17.40 2,264,300 38,038,135 16.799 81.60 81.60 82.57 80.14 84.52 466,173 81.597 1.51%
2006-04-03 0 16.55 16.55 16.60 15.90 16.60 1,077,300 17,718,440 16.447 80.39 80.39 80.63 77.23 80.63 221,794 79.887 3.44%
2006-03-31 0 16.00 15.90 16.20 15.70 16.60 247,000 4,002,750 16.206 77.72 77.23 78.69 76.26 80.63 50,852 78.713 -3.32%
2006-03-30 0 16.55 16.55 16.70 16.10 17.00 1,320,000 22,058,100 16.711 80.39 80.39 81.12 78.20 82.57 271,761 81.167 3.76%
2006-03-29 0 15.95 15.90 15.95 15.40 16.10 2,103,000 32,962,950 15.674 77.47 77.23 77.47 74.80 78.20 432,965 76.133 2.90%
2006-03-28 0 15.50 15.50 15.70 14.90 16.00 811,000 12,514,715 15.431 75.29 75.29 76.26 72.37 77.72 166,968 74.953 4.03%
2006-03-27 0 14.90 14.85 14.90 14.80 15.25 2,543,000 37,992,900 14.940 72.37 72.13 72.37 71.89 74.07 523,552 72.568 1.02%
2006-03-24 0 14.75 14.75 14.90 14.70 15.15 571,000 8,487,200 14.864 71.64 71.64 72.37 71.40 73.59 117,557 72.196 -1.99%
2006-03-23 0 15.05 15.05 15.15 15.05 15.25 681,000 10,323,650 15.160 73.10 73.10 73.59 73.10 74.07 140,204 73.633 -1.31%
2006-03-22 0 15.25 15.20 15.25 15.00 15.40 2,768,000 43,910,477 15.864 74.07 73.83 74.07 72.86 74.80 569,874 77.053 -1.93%
2006-03-21 0 15.55 15.00 15.55 15.55 16.20 502,000 8,069,703 16.075 75.53 72.86 75.53 75.53 78.69 103,352 78.080 -4.60%
2006-03-20 0 16.30 16.25 16.30 16.20 16.55 121,258 1,974,891 16.287 79.17 78.93 79.17 78.69 80.39 24,965 79.108 0.62%
2006-03-17 0 16.20 16.20 16.25 16.20 16.25 852,508 13,830,529 16.223 78.69 78.69 78.93 78.69 78.93 175,514 78.800 -0.31%
2006-03-16 0 16.25 16.25 16.30 16.20 16.40 338,000 5,499,400 16.270 78.93 78.93 79.17 78.69 79.66 69,587 79.029 0.31%
2006-03-15 0 16.20 16.20 16.25 15.80 16.45 244,000 3,957,150 16.218 78.69 78.69 78.93 76.74 79.90 50,235 78.773 2.53%
2006-03-14 0 15.80 15.80 15.95 15.70 16.10 579,000 9,128,293 15.766 76.74 76.74 77.47 76.26 78.20 119,204 76.577 -0.32%
2006-03-13 0 15.85 15.70 15.85 15.00 16.00 806,000 12,368,958 15.346 76.99 76.26 76.99 72.86 77.72 165,939 74.539 7.09%
2006-03-10 0 14.80 15.10 15.15 14.15 15.35 4,669,000 68,860,875 14.749 71.89 73.34 73.59 68.73 74.56 961,251 71.637 -4.82%
2006-03-09 0 15.55 15.50 15.55 15.40 16.55 1,082,000 17,452,920 16.130 75.53 75.29 75.53 74.80 80.39 222,762 78.348 -6.04%
2006-03-08 0 16.55 16.50 16.55 16.50 17.20 1,324,000 21,907,100 16.546 80.39 80.14 80.39 80.14 83.54 272,584 80.368 -4.34%
2006-03-07 0 17.30 17.20 17.30 17.25 17.70 1,409,400 24,985,730 17.728 84.03 83.54 84.03 83.79 85.97 290,167 86.108 -3.08%
2006-03-06 0 17.85 17.85 17.95 17.80 17.95 1,822,000 32,656,750 17.924 86.70 86.70 87.19 86.46 87.19 375,112 87.059 0.28%
2006-03-03 0 17.80 17.70 17.85 17.10 18.50 981,731 17,544,450 17.871 86.46 85.97 86.70 83.06 89.86 202,118 86.803 4.09%
2006-03-02 0 17.10 17.10 17.15 16.25 17.10 8,503,000 130,888,550 15.393 83.06 83.06 83.30 78.93 83.06 1,750,594 74.768 6.21%
2006-03-01 0 16.10 15.80 16.10 16.00 16.45 600,000 9,749,600 16.249 78.20 76.74 78.20 77.72 79.90 123,528 78.926 0.00%
2006-02-28 0 16.10 16.00 16.10 15.90 16.15 960,000 15,396,720 16.038 78.20 77.72 78.20 77.23 78.44 197,644 77.901 0.63%
2006-02-27 0 16.00 16.00 16.10 15.95 16.50 1,133,000 18,330,350 16.179 77.72 77.72 78.20 77.47 80.14 233,261 78.583 -1.84%
2006-02-24 0 16.30 16.05 16.30 16.05 16.60 2,233,986 36,283,475 16.242 79.17 77.96 79.17 77.96 80.63 459,932 78.889 -0.91%
2006-02-23 0 16.45 16.45 16.50 16.35 16.80 463,000 7,627,800 16.475 79.90 79.90 80.14 79.42 81.60 95,322 80.021 -1.20%
2006-02-22 0 16.65 16.60 16.70 16.50 17.00 1,078,000 17,991,450 16.690 80.87 80.63 81.12 80.14 82.57 221,938 81.065 -0.89%
2006-02-21 0 16.80 16.80 16.85 16.70 17.20 1,553,000 26,203,600 16.873 81.60 81.60 81.84 81.12 83.54 319,731 81.955 1.20%
2006-02-20 0 16.60 16.55 16.60 16.50 16.80 637,000 10,562,200 16.581 80.63 80.39 80.63 80.14 81.60 131,145 80.538 0.30%
2006-02-17 0 16.55 16.50 16.60 16.05 17.25 1,571,000 25,741,214 16.385 80.39 80.14 80.63 77.96 83.79 323,437 79.587 -2.93%
2006-02-16 0 17.05 16.60 17.05 14.90 17.15 3,121,634 50,769,692 16.264 82.82 80.63 82.82 72.37 83.30 642,680 78.997 18.40%
2006-02-15 0 14.40 14.40 14.90 14.40 16.00 3,074,671 46,204,140 15.027 69.94 69.94 72.37 69.94 77.72 633,012 72.991 -6.49%
2006-02-14 0 15.40 15.40 15.50 15.40 16.00 1,369,769 21,389,204 15.615 74.80 74.80 75.29 74.80 77.72 282,007 75.846 -0.65%
2006-02-13 0 15.50 15.50 15.75 15.35 16.80 3,485,700 55,288,150 15.861 75.29 75.29 76.50 74.56 81.60 717,634 77.042 -7.46%
2006-02-10 0 16.75 16.80 16.90 16.75 17.30 3,391,324 57,596,178 16.983 81.36 81.60 82.09 81.36 84.03 698,204 82.492 -3.46%
2006-02-09 0 17.35 16.80 17.35 16.80 17.80 1,449,629 25,219,808 17.397 84.27 81.60 84.27 81.60 86.46 298,449 84.503 -2.53%
2006-02-08 0 17.80 17.75 17.85 17.35 19.90 2,601,000 46,418,400 17.846 86.46 86.22 86.70 84.27 96.66 535,493 86.684 -10.55%
2006-02-07 0 19.90 19.90 20.00 17.50 20.00 4,066,696 72,847,230 17.913 96.66 96.66 97.14 85.00 97.14 837,249 87.008 13.71%
2006-02-06 0 17.50 17.50 17.55 17.40 17.70 365,300 6,379,260 17.463 85.00 85.00 85.24 84.52 85.97 75,208 84.822 -1.69%
2006-02-03 0 17.80 17.75 17.85 17.70 17.95 1,928,000 34,374,600 17.829 86.46 86.22 86.70 85.97 87.19 396,936 86.600 -0.84%
2006-02-02 0 17.95 17.90 17.95 17.50 18.00 4,108,159 73,070,241 17.787 87.19 86.94 87.19 85.00 87.43 845,786 86.393 2.57%
2006-02-01 0 17.50 17.40 17.50 16.40 17.50 6,991,400 115,466,890 16.516 85.00 84.52 85.00 79.66 85.00 1,439,386 80.220 6.71%
2006-01-27 0 16.40 16.35 16.40 15.60 16.60 2,132,662 34,766,274 16.302 79.66 79.42 79.66 75.77 80.63 439,071 79.181 5.81%
2006-01-26 0 15.50 15.40 15.50 14.70 15.50 2,643,000 40,094,632 15.170 75.29 74.80 75.29 71.40 75.29 544,140 73.684 5.44%
2006-01-25 0 14.70 14.70 14.95 14.40 14.95 7,631,586 112,033,098 14.680 71.40 71.40 72.62 69.94 72.62 1,571,187 71.305 4.26%
2006-01-24 0 14.10 14.10 14.15 14.05 14.20 2,606,500 36,765,600 14.105 68.49 68.49 68.73 68.24 68.97 536,625 68.513 0.71%
2006-01-23 0 14.00 14.00 14.05 14.00 14.05 803,000 11,258,650 14.021 68.00 68.00 68.24 68.00 68.24 165,321 68.102 -2.44%
2006-01-20 0 14.35 14.25 14.35 14.20 14.40 231,000 3,305,050 14.308 69.70 69.22 69.70 68.97 69.94 47,558 69.495 -0.35%
2006-01-19 0 14.40 14.40 14.45 14.10 14.45 3,791,500 53,982,350 14.238 69.94 69.94 70.19 68.49 70.19 780,592 69.156 -0.35%
2006-01-18 0 14.45 14.35 14.45 14.30 14.75 5,196,000 75,044,200 14.443 70.19 69.70 70.19 69.46 71.64 1,069,750 70.151 0.35%
2006-01-17 0 14.40 14.40 14.45 14.30 14.60 4,959,000 71,594,460 14.437 69.94 69.94 70.19 69.46 70.92 1,020,957 70.125 -2.04%
2006-01-16 0 14.70 14.35 14.70 14.30 14.80 2,580,000 37,142,850 14.397 71.40 69.70 71.40 69.46 71.89 531,169 69.927 2.08%
2006-01-13 0 14.40 14.35 14.50 13.60 14.50 4,376,000 61,010,050 13.942 69.94 69.70 70.43 66.06 70.43 900,929 67.719 5.88%
2006-01-12 0 13.60 13.50 13.70 13.40 13.65 2,551,000 34,471,650 13.513 66.06 65.57 66.54 65.09 66.30 525,199 65.635 1.87%
2006-01-11 0 13.35 13.30 13.35 13.25 13.35 1,733,000 22,987,436 13.265 64.84 64.60 64.84 64.36 64.84 356,789 64.429 0.38%
2006-01-10 0 13.30 13.25 13.30 13.20 13.30 1,189,000 15,758,050 13.253 64.60 64.36 64.60 64.12 64.60 244,791 64.374 0.38%
2006-01-09 0 13.25 13.25 13.45 12.95 13.45 2,961,000 39,163,800 13.227 64.36 64.36 65.33 62.90 65.33 609,609 64.244 1.92%
2006-01-06 0 13.00 13.00 13.05 13.00 13.05 1,071,000 13,959,904 13.035 63.14 63.14 63.39 63.14 63.39 220,497 63.311 0.00%
2006-01-05 0 13.00 12.95 13.00 12.90 13.05 2,972,000 38,609,710 12.991 63.14 62.90 63.14 62.66 63.39 611,874 63.101 2.36%
2006-01-04 0 12.70 12.70 12.80 12.50 12.70 250,000 3,171,200 12.685 61.69 61.69 62.17 60.72 61.69 51,470 61.613 0.79%
2006-01-03 0 12.60 12.60 12.70 12.45 12.60 67,000 842,400 12.573 61.20 61.20 61.69 60.47 61.20 13,794 61.070 -0.79%
2005-12-30 0 12.70 12.60 12.70 12.40 12.90 956,000 11,970,050 12.521 61.69 61.20 61.69 60.23 62.66 196,821 60.817 0.79%
2005-12-29 0 12.60 12.55 12.60 12.50 12.90 2,399,532 30,518,497 12.719 61.20 60.96 61.20 60.72 62.66 494,014 61.777 -2.33%
2005-12-28 0 12.90 12.85 12.95 12.80 12.90 625,000 8,061,400 12.898 62.66 62.42 62.90 62.17 62.66 128,675 62.649 -0.39%
2005-12-23 0 12.95 12.90 12.95 12.90 12.95 657,800 8,491,528 12.909 62.90 62.66 62.90 62.66 62.90 135,428 62.702 0.00%
2005-12-22 0 12.95 12.80 12.95 12.95 13.20 1,504,700 19,490,400 12.953 62.90 62.17 62.90 62.90 64.12 309,787 62.916 0.00%
2005-12-21 0 12.95 12.95 13.05 12.70 13.30 2,640,000 33,938,700 12.856 62.90 62.90 63.39 61.69 64.60 543,522 62.442 3.19%
2005-12-20 0 12.55 12.55 12.60 12.35 12.55 2,910,000 36,303,210 12.475 60.96 60.96 61.20 59.99 60.96 599,109 60.595 1.21%
2005-12-19 0 12.40 12.30 12.50 11.95 12.50 437,000 5,386,350 12.326 60.23 59.74 60.72 58.04 60.72 89,969 59.869 3.77%
2005-12-16 0 11.95 11.75 12.00 11.95 12.00 1,672,000 20,147,373 12.050 58.04 57.07 58.29 58.04 58.29 344,231 58.529 -1.24%
2005-12-15 0 12.10 12.10 12.15 12.05 12.30 1,269,000 15,518,924 12.229 58.77 58.77 59.02 58.53 59.74 261,261 59.400 0.62%
2005-12-14 0 12.10 12.05 12.10 11.70 12.50 375,000 4,638,045 12.368 58.41 58.17 58.41 56.48 60.34 77,686 59.702 -2.42%
2005-12-13 0 12.40 12.20 12.45 12.10 12.50 1,315,000 16,354,450 12.437 59.86 58.89 60.10 58.41 60.34 272,420 60.034 -0.80%
2005-12-12 0 12.50 12.45 12.50 12.30 12.65 700,000 8,710,250 12.443 60.34 60.10 60.34 59.37 61.06 145,015 60.065 1.63%
2005-12-09 0 12.30 12.20 12.35 12.20 12.30 400,000 4,916,100 12.290 59.37 58.89 59.61 58.89 59.37 82,865 59.326 1.65%
2005-12-08 0 12.10 12.00 12.10 12.00 12.50 139,000 1,676,200 12.059 58.41 57.93 58.41 57.93 60.34 28,796 58.210 0.00%
2005-12-07 0 12.10 12.10 12.50 11.60 12.80 3,787,000 45,388,450 11.985 58.41 58.41 60.34 55.99 61.79 784,529 57.854 4.31%
2005-12-06 0 11.60 11.20 11.65 11.20 11.80 933,000 10,621,150 11.384 55.99 54.06 56.24 54.06 56.96 193,284 54.951 4.04%
2005-12-05 0 11.15 11.10 11.15 10.85 11.15 860,000 9,335,960 10.856 53.82 53.58 53.82 52.37 53.82 178,161 52.402 2.76%
2005-12-02 0 10.85 10.60 10.85 10.45 11.05 2,031,000 21,975,800 10.820 52.37 51.17 52.37 50.44 53.34 420,749 52.230 1.88%
2005-12-01 0 10.65 10.65 10.85 10.50 10.80 2,084,100 22,227,905 10.666 51.41 51.41 52.37 50.68 52.13 431,750 51.483 1.43%
2005-11-30 0 10.50 10.45 10.55 10.25 10.70 2,475,000 26,036,850 10.520 50.68 50.44 50.93 49.48 51.65 512,730 50.781 2.44%
2005-11-29 0 10.25 10.20 10.25 9.600 10.30 889,000 8,918,650 10.032 49.48 49.24 49.48 46.34 49.72 184,168 48.427 -0.49%
2005-11-28 0 10.30 10.30 10.45 10.30 10.50 120,000 1,243,750 10.365 49.72 49.72 50.44 49.72 50.68 24,860 50.031 0.00%
2005-11-25 0 10.30 10.30 10.45 10.30 10.60 639,000 6,726,650 10.527 49.72 49.72 50.44 49.72 51.17 132,378 50.814 -1.90%
2005-11-24 0 10.50 10.40 10.50 10.35 10.55 769,200 8,071,220 10.493 50.68 50.20 50.68 49.96 50.93 159,350 50.651 0.48%
2005-11-23 0 10.45 10.35 10.45 10.25 10.45 78,000 807,500 10.353 50.44 49.96 50.44 49.48 50.44 16,159 49.973 2.45%
2005-11-22 0 10.20 10.20 10.50 10.05 10.60 2,566,000 26,664,800 10.392 49.24 49.24 50.68 48.51 51.17 531,582 50.161 -3.77%
2005-11-21 0 10.60 10.40 10.60 10.50 10.90 4,461,000 47,542,500 10.657 51.17 50.20 51.17 50.68 52.62 924,157 51.444 0.47%
2005-11-18 0 10.55 10.55 10.60 10.45 10.55 710,000 7,461,250 10.509 50.93 50.93 51.17 50.44 50.93 147,086 50.727 0.96%
2005-11-17 0 10.45 10.40 10.45 10.40 10.55 541,600 5,682,540 10.492 50.44 50.20 50.44 50.20 50.93 112,200 50.647 -1.42%
2005-11-16 0 10.60 10.30 10.65 10.60 10.70 535,200 5,697,690 10.646 51.17 49.72 51.41 51.17 51.65 110,874 51.389 0.00%
2005-11-15 0 10.60 10.60 10.70 10.45 10.65 103,000 1,086,950 10.553 51.17 51.17 51.65 50.44 51.41 21,338 50.940 1.44%
2005-11-14 0 10.45 10.40 10.45 10.40 10.45 95,000 989,000 10.411 50.44 50.20 50.44 50.20 50.44 19,681 50.253 0.48%
2005-11-11 0 10.40 10.35 10.40 10.30 10.45 124,000 1,294,650 10.441 50.20 49.96 50.20 49.72 50.44 25,688 50.398 -0.48%
2005-11-10 0 10.45 10.45 10.55 10.30 10.55 149,000 1,561,150 10.478 50.44 50.44 50.93 49.72 50.93 30,867 50.576 -0.48%
2005-11-09 0 10.50 10.50 10.60 10.45 10.75 274,000 2,909,700 10.619 50.68 50.68 51.17 50.44 51.89 56,763 51.261 -1.87%
2005-11-08 0 10.70 10.65 10.70 9.900 10.70 360,000 3,782,400 10.507 51.65 51.41 51.65 47.79 51.65 74,579 50.717 8.08%
2005-11-07 0 9.900 9.850 9.900 9.750 9.950 270,000 2,669,500 9.8870 47.79 47.55 47.79 47.06 48.03 55,934 47.726 -1.00%
2005-11-04 0 10.00 9.900 9.950 9.900 10.20 361,000 3,625,300 10.042 48.27 47.79 48.03 47.79 49.24 74,786 48.476 -1.48%
2005-11-03 0 10.15 10.15 10.20 9.450 10.45 2,523,300 25,457,081 10.089 49.00 49.00 49.24 45.62 50.44 522,736 48.700 6.84%
2005-11-02 0 9.500 9.450 9.500 9.000 9.600 486,000 4,538,200 9.3379 45.86 45.62 45.86 43.44 46.34 100,682 45.075 6.74%
2005-11-01 0 8.900 8.850 8.900 8.700 8.900 101,000 897,350 8.8847 42.96 42.72 42.96 42.00 42.96 20,924 42.887 1.14%
2005-10-31 0 8.800 8.700 8.800 8.450 8.800 1,118,000 9,710,850 8.6859 42.48 42.00 42.48 40.79 42.48 231,609 41.928 6.67%
2005-10-28 0 8.250 8.150 8.300 8.200 8.950 2,138,000 17,893,400 8.3692 39.82 39.34 40.06 39.58 43.20 442,916 40.399 -9.34%
2005-10-27 0 9.100 8.800 9.100 8.400 9.200 2,396,000 21,589,544 9.0107 43.93 42.48 43.93 40.55 44.41 496,364 43.495 -0.55%
2005-10-26 0 9.150 9.150 9.350 9.150 9.500 962,000 8,862,700 9.2128 44.17 44.17 45.13 44.17 45.86 199,291 44.471 -2.14%
2005-10-25 0 9.350 9.350 9.400 9.100 9.750 2,100,000 19,381,850 9.2295 45.13 45.13 45.37 43.93 47.06 435,044 44.552 -2.60%
2005-10-24 0 9.600 9.550 9.600 9.500 9.700 946,140 9,128,711 9.6484 46.34 46.10 46.34 45.86 46.82 196,006 46.574 -0.52%
2005-10-21 0 9.650 9.550 9.950 9.200 9.950 3,079,000 29,289,885 9.5128 46.58 46.10 48.03 44.41 48.03 637,857 45.919 4.89%
2005-10-20 0 9.200 9.150 9.200 9.000 9.200 334,000 3,048,950 9.1286 44.41 44.17 44.41 43.44 44.41 69,193 44.065 4.55%
2005-10-19 0 8.800 8.800 8.900 8.600 8.850 499,000 4,392,700 8.8030 42.48 42.48 42.96 41.51 42.72 103,375 42.493 0.00%
2005-10-18 0 8.800 8.750 8.900 8.300 8.900 923,000 7,693,090 8.3349 42.48 42.24 42.96 40.06 42.96 191,212 40.233 8.64%
2005-10-17 0 8.100 8.050 8.150 7.450 8.400 874,000 6,868,900 7.8592 39.10 38.86 39.34 35.96 40.55 181,061 37.937 -3.57%
2005-10-14 0 8.400 8.350 8.450 8.350 8.700 3,456,000 29,515,900 8.5405 40.55 40.31 40.79 40.31 42.00 715,957 41.226 -2.89%
2005-10-13 0 8.650 8.600 8.700 8.400 8.800 959,000 8,204,900 8.5557 41.75 41.51 42.00 40.55 42.48 198,670 41.299 -1.70%
2005-10-12 0 8.800 8.500 9.000 8.800 9.150 446,000 4,027,450 9.0302 42.48 41.03 43.44 42.48 44.17 92,395 43.589 -2.76%
2005-10-10 0 9.050 9.000 9.100 9.050 9.100 76,000 689,100 9.0671 43.69 43.44 43.93 43.69 43.93 15,744 43.768 -0.55%
2005-10-07 0 9.100 9.100 9.150 9.000 9.200 746,000 6,804,900 9.1218 43.93 43.93 44.17 43.44 44.41 154,544 44.032 1.11%
2005-10-06 0 9.000 8.950 9.050 8.900 9.050 901,000 8,106,650 8.9974 43.44 43.20 43.69 42.96 43.69 186,654 43.431 -1.64%
2005-10-05 0 9.150 9.150 9.200 8.950 9.200 626,000 5,737,100 9.1647 44.17 44.17 44.41 43.20 44.41 129,684 44.239 1.67%
2005-10-04 0 9.000 9.000 9.050 8.800 9.200 1,019,000 9,222,750 9.0508 43.44 43.44 43.69 42.48 44.41 211,100 43.689 1.69%
2005-10-03 0 8.850 8.800 8.850 8.750 9.100 2,038,000 17,958,378 8.8118 42.72 42.48 42.72 42.24 43.93 422,199 42.535 0.57%
2005-09-30 0 8.800 8.750 8.800 8.700 8.800 627,000 5,481,050 8.7417 42.48 42.24 42.48 42.00 42.48 129,892 42.197 0.57%
2005-09-29 0 8.750 8.650 8.800 8.500 9.000 1,369,000 11,967,700 8.7419 42.24 41.75 42.48 41.03 43.44 283,607 42.198 1.16%
2005-09-28 0 8.650 8.650 8.800 8.650 8.800 361,000 3,145,950 8.7145 41.75 41.75 42.48 41.75 42.48 74,786 42.066 -4.42%
2005-09-27 1 - - - - - 0 0 - 43.69 - - - - 0 - 0.00%
2005-09-26 0 9.050 9.050 9.100 8.950 9.350 948,000 8,564,200 9.0340 43.69 43.69 43.93 43.20 45.13 196,391 43.608 1.12%
2005-09-23 0 8.950 8.900 8.950 8.950 9.100 1,246,000 11,222,500 9.0068 43.20 42.96 43.20 43.20 43.93 258,126 43.477 -2.19%
2005-09-22 0 9.150 9.100 9.200 9.000 9.150 32,000 291,900 9.1219 44.17 43.93 44.41 43.44 44.17 6,629 44.032 -0.54%
2005-09-21 0 9.200 9.200 9.250 8.750 9.200 118,700 1,077,140 9.0745 44.41 44.41 44.65 42.24 44.41 24,590 43.803 2.79%
2005-09-20 0 8.950 8.750 9.000 8.700 8.950 918,000 8,036,250 8.7541 43.20 42.24 43.44 42.00 43.20 190,176 42.257 2.87%
2005-09-16 0 8.700 8.700 8.900 8.700 8.850 330,000 2,891,300 8.7615 42.00 42.00 42.96 42.00 42.72 68,364 42.293 0.00%
2005-09-15 0 8.700 8.700 8.800 8.650 8.900 2,223,000 19,384,800 8.7201 42.00 42.00 42.48 41.75 42.96 460,525 42.093 0.58%
2005-09-14 0 8.650 8.600 8.650 8.600 8.700 810,000 6,968,910 8.6036 41.75 41.51 41.75 41.51 42.00 167,803 41.530 0.58%
2005-09-13 0 8.600 8.550 8.600 8.250 8.700 3,787,000 32,542,200 8.5931 41.51 41.27 41.51 39.82 42.00 784,529 41.480 4.88%
2005-09-12 0 8.200 8.150 8.200 8.000 8.300 1,663,000 13,541,000 8.1425 39.58 39.34 39.58 38.62 40.06 344,513 39.305 3.80%
2005-09-09 0 7.900 7.900 7.950 7.850 8.000 3,654,000 28,940,700 7.9203 38.13 38.13 38.38 37.89 38.62 756,976 38.232 -1.25%
2005-09-08 0 8.000 7.900 8.050 7.950 8.100 160,000 1,283,950 8.0247 38.62 38.13 38.86 38.38 39.10 33,146 38.736 -2.44%
2005-09-07 0 8.200 8.150 8.250 8.200 8.300 1,876,000 15,542,950 8.2852 39.58 39.34 39.82 39.58 40.06 388,639 39.993 0.00%
2005-09-06 0 8.200 8.000 8.200 8.050 8.500 1,643,000 13,685,150 8.3294 39.58 38.62 39.58 38.86 41.03 340,370 40.207 0.61%
2005-09-05 0 8.150 8.100 8.150 7.750 8.300 294,000 2,350,300 7.9942 39.34 39.10 39.34 37.41 40.06 60,906 38.589 5.84%
2005-09-02 0 7.700 7.650 7.750 7.650 7.700 65,000 495,750 7.6269 37.17 36.93 37.41 36.93 37.17 13,466 36.816 0.65%
2005-09-01 0 7.650 7.650 7.700 7.550 7.700 529,000 4,043,550 7.6438 36.93 36.93 37.17 36.44 37.17 109,590 36.897 0.00%
2005-08-31 0 7.650 7.700 7.750 7.600 7.700 249,000 1,903,100 7.6430 36.93 37.17 37.41 36.69 37.17 51,584 36.893 0.66%
2005-08-30 0 7.600 7.600 7.700 7.600 7.800 85,000 648,900 7.6341 36.69 36.69 37.17 36.69 37.65 17,609 36.851 -1.30%
2005-08-29 0 7.700 7.650 7.800 7.700 7.800 127,000 978,050 7.7012 37.17 36.93 37.65 37.17 37.65 26,310 37.174 -0.65%
2005-08-26 0 7.750 7.700 7.750 7.600 7.750 130,000 1,005,100 7.7315 37.41 37.17 37.41 36.69 37.41 26,931 37.321 1.97%
2005-08-25 0 7.600 7.500 7.600 7.600 7.650 79,000 601,000 7.6076 36.69 36.20 36.69 36.69 36.93 16,366 36.723 -0.65%
2005-08-24 0 7.650 7.600 7.650 7.300 7.750 695,000 5,278,700 7.5953 36.93 36.69 36.93 35.24 37.41 143,979 36.663 4.79%
2005-08-23 0 7.300 7.250 7.300 7.150 7.300 717,000 5,176,596 7.2198 35.24 35.00 35.24 34.51 35.24 148,536 34.851 2.10%
2005-08-22 0 7.150 7.100 7.150 6.900 7.250 2,519,000 17,620,550 6.9951 34.51 34.27 34.51 33.31 35.00 521,845 33.766 2.88%
2005-08-19 0 6.950 6.900 6.950 6.950 7.000 2,371,000 16,550,100 6.9802 33.55 33.31 33.55 33.55 33.79 491,185 33.694 0.72%
2005-08-18 0 6.900 6.900 6.950 6.900 7.000 1,713,000 11,965,250 6.9850 33.31 33.31 33.55 33.31 33.79 354,871 33.717 -0.72%
2005-08-17 0 6.950 6.850 6.950 6.850 7.000 603,000 4,170,050 6.9155 33.55 33.07 33.55 33.07 33.79 124,920 33.382 -0.71%
2005-08-16 0 7.000 6.950 7.000 6.950 7.050 406,000 2,838,650 6.9917 33.79 33.55 33.79 33.55 34.03 84,108 33.750 0.00%
2005-08-15 0 7.000 6.900 7.000 6.950 7.100 924,000 6,475,450 7.0081 33.79 33.31 33.79 33.55 34.27 191,419 33.829 0.72%
2005-08-12 0 6.950 6.900 7.000 6.900 7.000 712,000 4,918,000 6.9073 33.55 33.31 33.79 33.31 33.79 147,500 33.342 1.46%
2005-08-11 0 6.850 6.800 6.850 6.750 6.900 561,000 3,829,650 6.8265 33.07 32.82 33.07 32.58 33.31 116,219 32.952 -0.72%
2005-08-10 0 6.900 6.900 6.950 6.900 6.950 371,000 2,561,000 6.9030 33.31 33.31 33.55 33.31 33.55 76,858 33.321 -0.72%
2005-08-09 0 6.950 6.900 6.950 6.900 7.000 128,000 891,550 6.9652 33.55 33.31 33.55 33.31 33.79 26,517 33.622 -0.71%
2005-08-08 0 7.000 6.950 7.000 6.900 7.100 378,000 2,646,350 7.0009 33.79 33.55 33.79 33.31 34.27 78,308 33.794 1.45%
2005-08-05 0 6.900 6.900 6.950 6.900 6.950 18,000 124,600 6.9222 33.31 33.31 33.55 33.31 33.55 3,729 33.414 -0.72%
2005-08-04 0 6.950 6.900 6.950 6.950 6.950 281,000 1,952,950 6.9500 33.55 33.31 33.55 33.55 33.55 58,213 33.548 0.00%
2005-08-03 0 6.950 6.900 6.950 6.900 6.950 326,300 2,254,160 6.9082 33.55 33.31 33.55 33.31 33.55 67,597 33.347 0.72%
2005-08-02 0 6.900 6.900 7.000 6.800 7.000 1,029,000 7,121,450 6.9207 33.31 33.31 33.79 32.82 33.79 213,171 33.407 -0.72%
2005-08-01 0 6.950 6.900 6.950 6.900 7.000 707,000 4,915,950 6.9533 33.55 33.31 33.55 33.31 33.79 146,465 33.564 0.00%
2005-07-29 0 6.950 6.900 6.950 6.900 7.000 1,957,000 13,574,850 6.9366 33.55 33.31 33.55 33.31 33.79 405,419 33.483 0.00%
2005-07-28 0 6.950 6.950 7.000 6.900 6.950 121,000 838,250 6.9277 33.55 33.55 33.79 33.31 33.55 25,067 33.441 -0.71%
2005-07-27 0 7.000 7.000 7.150 6.900 7.150 635,000 4,470,150 7.0396 33.79 33.79 34.51 33.31 34.51 131,549 33.981 -1.41%
2005-07-26 0 7.100 7.000 7.100 7.100 7.150 14,000 99,900 7.1357 34.27 33.79 34.27 34.27 34.51 2,900 34.445 -0.70%
2005-07-25 0 7.150 7.100 7.150 7.050 7.150 275,000 1,959,250 7.1245 34.51 34.27 34.51 34.03 34.51 56,970 34.391 -0.69%
2005-07-22 0 7.200 7.150 7.200 7.100 7.200 809,000 5,806,700 7.1776 34.76 34.51 34.76 34.27 34.76 167,595 34.647 1.95%
2005-07-21 0 7.100 7.050 7.100 7.100 7.150 247,000 1,753,850 7.1006 34.09 33.85 34.09 34.09 34.33 51,445 34.092 -0.70%
2005-07-20 0 7.150 7.100 7.200 7.100 7.200 1,023,000 7,306,050 7.1418 34.33 34.09 34.57 34.09 34.57 213,069 34.290 0.00%
2005-07-19 0 7.150 7.100 7.150 7.000 7.150 421,000 2,982,800 7.0850 34.33 34.09 34.33 33.61 34.33 87,685 34.017 0.00%
2005-07-18 0 7.150 7.150 7.200 7.100 7.150 295,000 2,099,400 7.1166 34.33 34.33 34.57 34.09 34.33 61,442 34.169 -0.69%
2005-07-15 0 7.200 7.150 7.200 7.100 7.250 2,517,000 18,058,300 7.1745 34.57 34.33 34.57 34.09 34.81 524,237 34.447 0.70%
2005-07-14 0 7.150 7.100 7.150 7.100 7.150 487,000 3,473,900 7.1333 34.33 34.09 34.33 34.09 34.33 101,432 34.249 0.70%
2005-07-13 0 7.100 7.100 7.150 6.800 7.200 1,557,000 10,912,950 7.0090 34.09 34.09 34.33 32.65 34.57 324,289 33.652 4.41%
2005-07-12 0 6.800 6.750 6.850 6.700 6.850 1,057,000 7,163,750 6.7774 32.65 32.41 32.89 32.17 32.89 220,150 32.540 0.74%
2005-07-11 0 6.750 6.700 6.750 6.700 6.800 10,776,000 70,214,300 6.5158 32.41 32.17 32.41 32.17 32.65 2,244,407 31.284 0.00%
2005-07-08 0 6.750 6.700 6.750 6.400 6.750 19,616,000 127,723,900 6.5112 32.41 32.17 32.41 30.73 32.41 4,085,587 31.262 0.00%
2005-07-07 0 6.750 6.700 6.750 6.550 6.900 1,947,000 13,204,500 6.7820 32.41 32.17 32.41 31.45 33.13 405,518 32.562 3.05%
2005-07-06 0 6.550 6.550 6.600 6.500 7.350 1,890,000 13,072,700 6.9168 31.45 31.45 31.69 31.21 35.29 393,646 33.209 -10.88%
2005-07-05 0 7.350 7.350 7.400 7.300 7.400 518,000 3,808,550 7.3524 35.29 35.29 35.53 35.05 35.53 107,888 35.301 0.68%
2005-07-04 0 7.300 7.300 7.400 7.300 7.500 1,442,000 10,730,200 7.4412 35.05 35.05 35.53 35.05 36.01 300,337 35.727 -2.01%
2005-06-30 0 7.450 7.350 7.500 7.300 7.600 3,062,000 22,649,013 7.3968 35.77 35.29 36.01 35.05 36.49 637,748 35.514 4.20%
2005-06-29 0 7.150 7.100 7.150 6.800 7.250 1,496,000 10,723,300 7.1680 34.33 34.09 34.33 32.65 34.81 311,584 34.415 5.93%
2005-06-28 0 6.750 6.600 6.750 6.650 7.000 1,303,000 8,768,150 6.7292 32.41 31.69 32.41 31.93 33.61 271,387 32.309 1.50%
2005-06-27 0 6.650 6.650 6.700 6.650 7.000 484,000 3,296,500 6.8110 31.93 31.93 32.17 31.93 33.61 100,807 32.701 -5.00%
2005-06-24 0 7.000 6.950 7.000 6.950 7.250 500,000 3,537,240 7.0745 33.61 33.37 33.61 33.37 34.81 104,139 33.966 0.00%
2005-06-23 0 7.000 7.000 7.200 7.000 7.500 226,000 1,629,900 7.2119 33.61 33.61 34.57 33.61 36.01 47,071 34.626 -6.04%
2005-06-22 0 7.450 7.400 7.450 7.150 7.500 1,761,000 12,915,700 7.3343 35.77 35.53 35.77 34.33 36.01 366,778 35.214 3.47%
2005-06-21 0 7.200 7.150 7.200 7.000 7.250 1,522,000 10,915,200 7.1716 34.57 34.33 34.57 33.61 34.81 317,000 34.433 5.11%
2005-06-20 0 6.850 6.750 6.900 6.850 7.000 53,000 364,100 6.8698 32.89 32.41 33.13 32.89 33.61 11,039 32.984 -0.72%
2005-06-17 0 6.900 6.850 6.900 6.800 6.900 292,000 2,008,625 6.8789 33.13 32.89 33.13 32.65 33.13 60,817 33.027 1.47%
2005-06-16 0 6.800 6.800 6.850 6.800 7.000 840,000 5,809,900 6.9165 32.65 32.65 32.89 32.65 33.61 174,954 33.208 0.74%
2005-06-15 0 6.750 6.700 6.800 6.700 6.800 323,000 2,178,800 6.7455 32.41 32.17 32.65 32.17 32.65 67,274 32.387 0.00%
2005-06-14 0 6.750 6.750 6.800 6.600 6.850 585,000 3,956,900 6.7639 32.41 32.41 32.65 31.69 32.89 121,843 32.475 3.05%
2005-06-13 0 6.550 6.500 6.550 6.450 6.650 447,000 2,920,430 6.5334 31.45 31.21 31.45 30.97 31.93 93,100 31.369 0.00%
2005-06-10 0 6.550 6.500 6.650 6.350 6.600 418,000 2,723,750 6.5161 31.45 31.21 31.93 30.49 31.69 87,060 31.286 2.34%
2005-06-09 0 6.400 6.350 6.400 6.100 6.450 254,000 1,603,200 6.3118 30.73 30.49 30.73 29.29 30.97 52,903 30.305 4.92%
2005-06-08 0 6.100 6.050 6.200 6.100 6.150 1,017,000 6,208,400 6.1046 29.29 29.05 29.77 29.29 29.53 211,819 29.310 -2.40%
2005-06-07 0 6.250 6.200 6.300 6.200 6.250 116,000 724,200 6.2431 30.01 29.77 30.25 29.77 30.01 24,160 29.975 -1.57%
2005-06-06 0 6.350 6.300 6.350 6.300 6.350 40,000 253,000 6.3250 30.49 30.25 30.49 30.25 30.49 8,331 30.368 -0.78%
2005-06-03 0 6.400 6.350 6.400 6.350 6.400 160,000 1,022,200 6.3888 30.73 30.49 30.73 30.49 30.73 33,325 30.674 -1.54%
2005-06-02 0 6.500 6.400 6.500 6.450 6.550 213,000 1,382,200 6.4892 31.21 30.73 31.21 30.97 31.45 44,363 31.156 0.00%
2005-06-01 0 6.500 6.500 6.550 6.400 6.500 509,000 3,284,850 6.4535 31.21 31.21 31.45 30.73 31.21 106,014 30.985 1.56%
2005-05-31 0 6.400 6.300 6.400 6.300 6.400 14,000 88,500 6.3214 30.73 30.25 30.73 30.25 30.73 2,916 30.351 0.79%
2005-05-30 0 6.350 6.300 6.450 6.300 6.400 88,000 558,650 6.3483 30.49 30.25 30.97 30.25 30.73 18,328 30.480 -0.78%
2005-05-27 0 6.400 6.350 6.400 6.350 6.550 248,000 1,595,750 6.4345 30.73 30.49 30.73 30.49 31.45 51,653 30.894 0.79%
2005-05-26 0 6.350 6.300 6.400 6.100 6.600 865,000 5,470,950 6.3248 30.49 30.25 30.73 29.29 31.69 180,161 30.367 6.72%
2005-05-25 0 5.950 5.950 6.050 5.850 6.100 1,372,000 8,174,970 5.9584 28.57 28.57 29.05 28.09 29.29 285,758 28.608 2.59%
2005-05-24 0 5.800 5.750 5.900 5.750 5.900 853,000 4,971,130 5.8278 27.85 27.61 28.33 27.61 28.33 177,661 27.981 -0.85%
2005-05-23 0 5.850 5.850 5.900 5.800 5.900 133,000 776,500 5.8383 28.09 28.09 28.33 27.85 28.33 27,701 28.031 -1.68%
2005-05-20 0 5.950 5.900 5.950 5.900 5.950 809,000 4,783,670 5.9131 28.57 28.33 28.57 28.33 28.57 168,497 28.390 1.71%
2005-05-19 0 5.850 5.800 5.900 5.650 5.900 1,147,000 6,655,650 5.8027 28.09 27.85 28.33 27.13 28.33 238,895 27.860 3.54%
2005-05-18 0 5.650 5.650 5.700 5.650 5.850 753,000 4,333,900 5.7555 27.13 27.13 27.37 27.13 28.09 156,834 27.634 -0.88%
2005-05-17 0 5.700 5.700 5.750 5.700 6.000 489,000 2,838,000 5.8037 27.37 27.37 27.61 27.37 28.81 101,848 27.865 -4.20%
2005-05-13 0 5.950 5.900 5.950 5.900 6.050 1,027,000 6,138,750 5.9774 28.57 28.33 28.57 28.33 29.05 213,902 28.699 0.85%
2005-05-12 0 5.900 5.900 5.950 5.850 6.000 1,115,000 6,628,300 5.9447 28.33 28.33 28.57 28.09 28.81 232,230 28.542 1.72%
2005-05-11 0 5.800 5.800 5.850 5.700 5.900 2,112,000 12,277,100 5.8130 27.85 27.85 28.09 27.37 28.33 439,884 27.910 1.75%
2005-05-10 0 5.700 5.650 5.700 5.450 5.800 2,909,000 16,464,450 5.6598 27.37 27.13 27.37 26.17 27.85 605,882 27.174 3.64%
2005-05-09 0 5.500 5.450 5.500 5.400 5.550 425,000 2,333,600 5.4908 26.41 26.17 26.41 25.93 26.65 88,518 26.363 2.80%
2005-05-06 0 5.350 5.300 5.400 5.300 5.350 358,000 1,910,300 5.3360 25.69 25.45 25.93 25.45 25.69 74,564 25.620 0.00%
2005-05-05 0 5.350 5.300 5.350 5.300 5.450 416,000 2,232,950 5.3677 25.69 25.45 25.69 25.45 26.17 86,644 25.772 -0.93%
2005-05-04 0 5.400 5.350 5.400 5.400 5.750 590,000 3,266,950 5.5372 25.93 25.69 25.93 25.93 27.61 122,884 26.586 -6.90%
2005-05-03 0 5.800 5.700 5.800 5.750 5.800 788,000 4,567,600 5.7964 27.85 27.37 27.85 27.61 27.85 164,123 27.830 -0.85%
2005-04-29 0 5.850 5.850 5.950 5.750 5.850 380,000 2,211,550 5.8199 28.09 28.09 28.57 27.61 28.09 79,146 27.943 0.00%
2005-04-28 0 5.850 5.850 5.900 5.850 5.900 22,000 128,800 5.8545 28.09 28.09 28.33 28.09 28.33 4,582 28.109 -1.68%
2005-04-27 0 5.950 5.900 5.950 5.850 6.050 621,000 3,720,950 5.9919 28.57 28.33 28.57 28.09 29.05 129,341 28.769 -0.83%
2005-04-26 0 6.000 6.000 6.050 5.700 6.050 661,000 3,853,450 5.8297 28.81 28.81 29.05 27.37 29.05 137,672 27.990 -3.23%
2005-04-25 0 6.200 6.200 6.300 6.200 6.300 10,000 62,700 6.2700 29.77 29.77 30.25 29.77 30.25 2,083 30.104 0.00%
2005-04-22 0 6.200 6.200 6.300 6.200 6.300 20,000 125,000 6.2500 29.77 29.77 30.25 29.77 30.25 4,166 30.008 -1.59%
2005-04-21 0 6.300 6.200 6.350 6.200 6.350 177,000 1,109,250 6.2669 30.25 29.77 30.49 29.77 30.49 36,865 30.089 -1.56%
2005-04-20 0 6.400 6.350 6.400 6.400 6.500 165,000 1,063,250 6.4439 30.73 30.49 30.73 30.73 31.21 34,366 30.939 -0.78%
2005-04-19 0 6.450 6.400 6.500 6.400 6.500 307,000 1,990,250 6.4829 30.97 30.73 31.21 30.73 31.21 63,941 31.126 3.20%
2005-04-18 0 6.250 6.250 6.300 6.100 6.500 124,000 783,650 6.3198 30.01 30.01 30.25 29.29 31.21 25,827 30.343 -4.58%
2005-04-15 0 6.550 6.500 6.550 6.500 6.800 386,000 2,536,000 6.5699 31.45 31.21 31.45 31.21 32.65 80,395 31.544 -2.24%
2005-04-14 0 6.700 6.650 6.750 6.700 6.850 257,000 1,723,550 6.7064 32.17 31.93 32.41 32.17 32.89 53,528 32.199 -0.74%
2005-04-13 0 6.750 6.600 6.750 6.750 6.850 660,000 4,472,150 6.7760 32.41 31.69 32.41 32.41 32.89 137,464 32.533 0.75%
2005-04-12 0 6.700 6.600 6.700 6.650 6.750 501,000 3,356,850 6.7003 32.17 31.69 32.17 31.93 32.41 104,347 32.170 0.00%
2005-04-11 0 6.700 6.700 6.750 6.650 6.700 205,000 1,371,650 6.6910 32.17 32.17 32.41 31.93 32.17 42,697 32.125 0.00%
2005-04-08 0 6.700 6.650 6.700 6.650 6.700 388,000 2,597,500 6.6946 32.17 31.93 32.17 31.93 32.17 80,812 32.143 0.00%
2005-04-07 0 6.700 6.650 6.700 6.500 6.950 1,098,000 7,378,750 6.7202 32.17 31.93 32.17 31.21 33.37 228,690 32.265 -1.47%
2005-04-06 0 6.800 6.750 6.850 6.600 6.900 580,000 3,930,450 6.7766 32.65 32.41 32.89 31.69 33.13 120,801 32.536 4.62%
2005-04-04 0 6.500 6.500 6.650 6.400 6.700 493,000 3,237,600 6.5671 31.21 31.21 31.93 30.73 32.17 102,681 31.531 1.56%
2005-04-01 0 6.400 6.400 6.450 6.350 6.450 59,000 377,100 6.3915 30.73 30.73 30.97 30.49 30.97 12,288 30.687 1.59%
2005-03-31 0 6.300 6.350 6.400 6.150 6.350 136,000 846,500 6.2243 30.25 30.49 30.73 29.53 30.49 28,326 29.884 3.28%
2005-03-30 0 6.100 6.100 6.200 6.000 6.200 271,000 1,659,000 6.1218 29.29 29.29 29.77 28.81 29.77 56,443 29.392 1.67%
2005-03-29 0 6.000 6.000 6.050 6.000 6.150 1,111,000 6,674,500 6.0077 28.81 28.81 29.05 28.81 29.53 231,397 28.844 -0.83%
2005-03-24 0 6.050 6.000 6.050 5.900 6.100 172,000 1,030,900 5.9936 29.05 28.81 29.05 28.33 29.29 35,824 28.777 -0.82%
2005-03-23 0 6.100 6.000 6.100 6.000 6.100 588,000 3,556,000 6.0476 29.29 28.81 29.29 28.81 29.29 122,468 29.036 0.00%
2005-03-22 0 6.100 6.000 6.100 5.950 6.200 835,000 5,076,950 6.0802 29.29 28.81 29.29 28.57 29.77 173,912 29.193 -0.81%
2005-03-21 0 6.150 6.100 6.150 6.000 6.450 1,752,000 10,969,650 6.2612 29.53 29.29 29.53 28.81 30.97 364,904 30.062 3.36%
2005-03-18 0 5.950 5.850 5.950 5.850 5.950 111,000 653,100 5.8838 28.57 28.09 28.57 28.09 28.57 23,119 28.250 0.00%
2005-03-17 0 5.950 5.950 6.050 5.850 6.050 135,000 803,400 5.9511 28.57 28.57 29.05 28.09 29.05 28,118 28.573 0.85%
2005-03-16 0 5.900 5.900 6.000 5.800 5.900 94,000 554,100 5.8947 28.33 28.33 28.81 27.85 28.33 19,578 28.302 -1.67%
2005-03-15 0 6.000 5.950 6.000 5.800 6.000 118,000 694,000 5.8814 28.81 28.57 28.81 27.85 28.81 24,577 28.238 1.69%
2005-03-14 0 5.900 5.900 6.000 5.850 5.900 118,000 696,150 5.8996 28.33 28.33 28.81 28.09 28.33 24,577 28.325 0.00%
2005-03-11 0 5.900 5.900 6.000 5.850 6.000 394,000 2,329,650 5.9128 28.33 28.33 28.81 28.09 28.81 82,062 28.389 -1.67%
2005-03-10 0 6.000 6.000 6.100 6.000 6.150 608,000 3,675,104 6.0446 28.81 28.81 29.29 28.81 29.53 126,633 29.022 -1.64%
2005-03-09 0 6.100 6.100 6.150 6.000 6.200 418,000 2,565,550 6.1377 29.29 29.29 29.53 28.81 29.77 87,060 29.469 -5.43%
2005-03-08 0 6.450 6.400 6.500 6.250 6.500 112,000 716,900 6.4009 30.97 30.73 31.21 30.01 31.21 23,327 30.732 0.78%
2005-03-07 0 6.400 6.350 6.400 6.250 6.400 39,000 246,950 6.3321 30.73 30.49 30.73 30.01 30.73 8,123 30.402 2.40%
2005-03-04 0 6.250 6.200 6.250 6.200 6.250 165,000 1,023,750 6.2045 30.01 29.77 30.01 29.77 30.01 34,366 29.790 -0.79%
2005-03-03 0 6.300 6.300 6.400 6.200 6.300 98,000 609,750 6.2219 30.25 30.25 30.73 29.77 30.25 20,411 29.873 1.61%
2005-03-02 0 6.200 6.200 6.300 6.150 6.400 219,000 1,382,450 6.3126 29.77 29.77 30.25 29.53 30.73 45,613 30.308 -3.88%
2005-03-01 0 6.450 6.400 6.600 6.300 6.600 1,122,000 7,350,750 6.5515 30.97 30.73 31.69 30.25 31.69 233,688 31.455 0.00%
2005-02-28 0 6.450 6.450 6.500 6.350 6.500 211,000 1,357,100 6.4318 30.97 30.97 31.21 30.49 31.21 43,947 30.881 -2.27%
2005-02-25 0 6.600 6.550 6.600 6.550 6.800 3,478,000 23,022,694 6.6195 31.69 31.45 31.69 31.45 32.65 724,392 31.782 -0.75%
2005-02-24 0 6.650 6.650 6.700 6.550 6.650 590,000 3,845,200 6.5173 31.93 31.93 32.17 31.45 31.93 122,884 31.291 1.53%
2005-02-23 0 6.550 6.450 6.600 6.400 6.600 730,000 4,728,150 6.4769 31.45 30.97 31.69 30.73 31.69 152,043 31.097 -1.50%
2005-02-22 0 6.650 6.600 6.700 6.600 6.700 64,000 424,650 6.6352 31.93 31.69 32.17 31.69 32.17 13,330 31.857 -1.48%
2005-02-21 0 6.750 6.700 6.800 6.700 6.800 49,000 330,500 6.7449 32.41 32.17 32.65 32.17 32.65 10,206 32.384 -0.74%
2005-02-18 0 6.800 6.750 6.800 6.450 7.000 1,226,000 8,316,250 6.7832 32.65 32.41 32.65 30.97 33.61 255,349 32.568 4.62%
2005-02-17 0 6.500 6.500 6.550 6.450 6.600 232,000 1,513,950 6.5256 31.21 31.21 31.45 30.97 31.69 48,321 31.331 -1.52%
2005-02-16 0 6.600 6.450 6.750 6.400 6.600 376,000 2,426,000 6.4521 31.69 30.97 32.41 30.73 31.69 78,313 30.978 0.00%
2005-02-15 0 6.600 6.550 6.600 6.400 6.800 881,000 5,821,950 6.6083 31.69 31.45 31.69 30.73 32.65 183,493 31.728 -2.22%
2005-02-14 0 6.750 6.800 6.850 6.700 6.850 435,000 2,950,150 6.7820 32.41 32.65 32.89 32.17 32.89 90,601 32.562 0.75%
2005-02-08 0 6.700 6.700 6.750 6.600 7.100 128,000 866,800 6.7719 32.17 32.17 32.41 31.69 34.09 26,660 32.514 -4.29%
2005-02-07 0 7.000 7.000 7.100 6.900 7.200 727,000 5,178,300 7.1228 33.61 33.61 34.09 33.13 34.57 151,418 34.199 2.94%
2005-02-04 0 6.800 6.750 6.800 6.600 6.850 428,000 2,891,950 6.7569 32.65 32.41 32.65 31.69 32.89 89,143 32.442 0.74%
2005-02-03 0 6.750 6.700 6.800 6.250 7.000 1,255,000 8,470,050 6.7490 32.41 32.17 32.65 30.01 33.61 261,389 32.404 -0.74%
2005-02-02 0 6.800 6.800 6.850 6.400 7.950 3,002,000 20,854,250 6.9468 32.65 32.65 32.89 30.73 38.17 625,252 33.353 -14.47%
2005-02-01 0 7.950 7.900 7.950 7.200 7.950 3,672,000 27,996,300 7.6243 38.17 37.93 38.17 34.57 38.17 764,798 36.606 11.19%
2005-01-31 0 7.150 7.150 7.250 7.000 7.300 3,198,000 22,898,800 7.1604 34.33 34.33 34.81 33.61 35.05 666,074 34.379 2.14%
2005-01-28 0 7.000 7.000 7.050 6.750 7.200 5,616,000 39,254,600 6.9898 33.61 33.61 33.85 32.41 34.57 1,169,691 33.560 6.87%
2005-01-27 0 6.550 6.550 6.600 6.400 6.750 2,425,000 16,058,350 6.6220 31.45 31.45 31.69 30.73 32.41 505,075 31.794 3.97%
2005-01-26 0 6.300 6.200 6.300 5.800 6.350 2,829,000 17,418,100 6.1570 30.25 29.77 30.25 27.85 30.49 589,219 29.561 8.62%
2005-01-25 0 5.800 5.800 5.850 5.500 5.850 3,199,000 18,424,300 5.7594 27.85 27.85 28.09 26.41 28.09 666,282 27.652 6.42%
2005-01-24 0 5.450 5.400 5.500 5.250 5.550 964,000 5,229,798 5.4251 26.17 25.93 26.41 25.21 26.65 200,780 26.047 0.93%
2005-01-21 0 5.400 5.350 5.450 5.300 5.450 546,000 2,933,600 5.3729 25.93 25.69 26.17 25.45 26.17 113,720 25.797 -0.92%
2005-01-20 0 5.450 5.400 5.450 5.050 5.750 5,650,000 30,503,300 5.3988 26.17 25.93 26.17 24.25 27.61 1,176,772 25.921 -5.22%
2005-01-19 0 5.750 5.700 5.750 5.600 6.100 11,127,000 64,897,550 5.8324 27.61 27.37 27.61 26.89 29.29 2,317,513 28.003 4.55%
2005-01-18 0 5.500 5.500 5.550 5.200 5.600 4,093,000 22,316,300 5.4523 26.41 26.41 26.65 24.97 26.89 852,483 26.178 3.77%
2005-01-17 0 5.300 5.250 5.300 5.100 5.500 3,327,000 17,910,600 5.3834 25.45 25.21 25.45 24.49 26.41 692,942 25.847 0.00%
2005-01-14 0 5.300 5.300 5.350 4.850 5.400 4,393,000 22,959,860 5.2265 25.45 25.45 25.69 23.29 25.93 914,967 25.094 10.99%
2005-01-13 0 4.775 4.750 4.800 4.700 4.825 2,626,000 12,553,625 4.7805 22.93 22.81 23.05 22.57 23.17 546,939 22.953 2.69%
2005-01-12 0 4.650 4.675 4.700 4.600 4.800 3,492,000 16,482,075 4.7200 22.33 22.45 22.57 22.09 23.05 727,308 22.662 2.20%
2005-01-11 0 4.550 4.550 4.575 4.375 4.575 807,000 3,618,875 4.4844 21.85 21.85 21.97 21.01 21.97 168,081 21.531 4.00%
2005-01-10 0 4.375 4.350 4.375 4.250 4.500 673,000 2,965,250 4.4060 21.01 20.89 21.01 20.41 21.61 140,171 21.154 2.94%
2005-01-07 0 4.250 4.250 4.300 4.225 4.350 1,407,000 6,018,500 4.2775 20.41 20.41 20.65 20.29 20.89 293,048 20.538 0.59%
2005-01-06 0 4.225 4.225 4.250 4.100 4.275 2,100,000 8,825,275 4.2025 20.29 20.29 20.41 19.69 20.53 437,384 20.177 0.00%
2005-01-05 0 4.225 4.200 4.225 3.975 4.325 5,971,000 24,938,658 4.1766 20.29 20.17 20.29 19.09 20.77 1,243,630 20.053 4.97%
2005-01-04 0 4.025 4.025 4.050 3.775 4.075 4,030,000 15,797,475 3.9200 19.33 19.33 19.45 18.12 19.57 839,362 18.821 5.92%
2005-01-03 0 3.800 3.800 3.825 3.750 3.850 905,000 3,452,675 3.8151 18.24 18.24 18.36 18.00 18.48 188,492 18.317 0.66%
2004-12-31 0 3.775 3.775 3.800 3.625 3.800 1,723,000 6,458,325 3.7483 18.12 18.12 18.24 17.40 18.24 358,864 17.997 2.03%
2004-12-30 0 3.700 3.625 3.700 3.600 3.750 2,512,000 9,235,775 3.6767 17.76 17.40 17.76 17.28 18.00 523,195 17.653 0.68%
2004-12-29 0 3.675 3.650 3.700 3.500 3.700 2,367,000 8,578,250 3.6241 17.64 17.52 17.76 16.80 17.76 492,995 17.400 5.76%
2004-12-28 0 3.475 3.475 3.500 3.425 3.525 788,000 2,748,350 3.4878 16.68 16.68 16.80 16.44 16.92 164,123 16.746 0.72%
2004-12-24 0 3.450 3.450 3.475 3.425 3.450 997,000 3,428,725 3.4390 16.56 16.56 16.68 16.44 16.56 207,653 16.512 0.00%
2004-12-23 0 3.450 3.450 3.475 3.425 3.475 2,786,000 9,640,350 3.4603 16.56 16.56 16.68 16.44 16.68 580,263 16.614 -0.72%
2004-12-22 0 3.475 3.475 3.500 3.475 3.550 4,313,000 15,051,650 3.4898 16.68 16.68 16.80 16.68 17.04 898,304 16.756 -1.42%
2004-12-21 0 3.525 3.525 3.550 3.500 3.575 2,062,000 7,268,450 3.5250 16.92 16.92 17.04 16.80 17.16 429,470 16.924 0.00%
2004-12-20 0 3.525 3.525 3.550 3.450 3.600 3,391,000 11,954,675 3.5254 16.92 16.92 17.04 16.56 17.28 706,272 16.926 -2.08%
2004-12-17 0 3.600 3.600 3.625 3.300 3.700 34,124,000 121,083,675 3.5483 17.28 17.28 17.40 15.84 17.76 7,107,289 17.037

Webb-site Database - Powered By Linux Group

Back to top