SANDMARTIN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00482  2005-05-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 0.690 0.640 0.700 0.680 0.730 73,000 51,140 0.7005 0.690 0.640 0.700 0.680 0.730 73,000 0.7005 -5.48%
2026-05-13 0 0.730 0.730 0.770 0.730 0.770 130,000 96,900 0.7454 0.730 0.730 0.770 0.730 0.770 130,000 0.7454 -1.35%
2026-05-12 0 0.740 0.730 0.770 0.720 0.790 490,000 371,400 0.7580 0.740 0.730 0.770 0.720 0.790 490,000 0.7580 -9.76%
2026-05-11 0 0.820 0.800 0.830 0.700 0.880 900,010 717,007 0.7967 0.820 0.800 0.830 0.700 0.880 900,010 0.7967 32.26%
2026-05-08 0 0.620 0.580 0.720 0.540 0.640 54,000 32,800 0.6074 0.620 0.580 0.720 0.540 0.640 54,000 0.6074 -3.12%
2026-05-07 0 0.640 0.640 0.680 0.640 0.660 68,125 45,325 0.6653 0.640 0.640 0.680 0.640 0.660 68,125 0.6653 -15.79%
2026-05-06 0 0.760 0.700 0.760 0.750 0.760 30,000 22,700 0.7567 0.760 0.700 0.760 0.750 0.760 30,000 0.7567 1.33%
2026-05-05 0 0.750 0.690 0.790 0.750 0.750 10,000 7,500 0.7500 0.750 0.690 0.790 0.750 0.750 10,000 0.7500 0.00%
2026-05-04 0 0.750 0.560 0.830 0.740 0.750 30,000 22,300 0.7433 0.750 0.560 0.830 0.740 0.750 30,000 0.7433 -1.32%
2026-04-30 0 0.760 0.760 0.770 0.720 0.720 51,225 36,894 0.7202 0.760 0.760 0.770 0.720 0.720 51,225 0.7202 -1.30%
2026-04-29 0 0.770 0.720 0.860 0.770 0.770 71,000 54,540 0.7682 0.770 0.720 0.860 0.770 0.770 71,000 0.7682 -1.28%
2026-04-28 0 0.780 0.760 0.850 0.780 0.780 50,000 39,000 0.7800 0.780 0.760 0.850 0.780 0.780 50,000 0.7800 0.00%
2026-04-27 0 0.780 0.780 0.820 - - 0 0 - 0.780 0.780 0.820 - - 0 - 0.00%
2026-04-24 0 0.780 0.760 0.830 0.780 0.780 10,000 7,800 0.7800 0.780 0.760 0.830 0.780 0.780 10,000 0.7800 0.00%
2026-04-23 0 0.780 0.770 0.850 0.780 0.780 20,000 15,600 0.7800 0.780 0.770 0.850 0.780 0.780 20,000 0.7800 0.00%
2026-04-22 0 0.780 0.770 0.820 0.780 0.800 538,000 420,700 0.7820 0.780 0.770 0.820 0.780 0.800 538,000 0.7820 -2.50%
2026-04-21 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2026-04-20 0 0.800 0.800 0.830 0.800 0.890 300,000 242,100 0.8070 0.800 0.800 0.830 0.800 0.890 300,000 0.8070 -1.23%
2026-04-17 0 0.810 0.800 0.810 0.810 0.820 53,200 42,995 0.8082 0.810 0.800 0.810 0.810 0.820 53,200 0.8082 0.00%
2026-04-16 0 0.810 0.810 0.880 0.800 0.810 821,200 658,816 0.8023 0.810 0.810 0.880 0.800 0.810 821,200 0.8023 -4.71%
2026-04-15 0 0.850 0.770 0.890 0.750 0.850 504,850 398,937 0.7902 0.850 0.770 0.890 0.750 0.850 504,850 0.7902 8.97%
2026-04-14 0 0.780 0.770 0.810 0.740 0.820 980,000 753,200 0.7686 0.780 0.770 0.810 0.740 0.820 980,000 0.7686 -4.88%
2026-04-13 0 0.820 0.820 0.970 - - 1,550 1,214 0.7832 0.820 0.820 0.970 - - 1,550 0.7832 2.50%
2026-04-10 0 0.800 0.770 0.880 0.790 0.800 34,000 26,870 0.7903 0.800 0.770 0.880 0.790 0.800 34,000 0.7903 1.27%
2026-04-09 0 0.790 0.750 0.890 0.740 0.880 78,000 59,220 0.7592 0.790 0.750 0.890 0.740 0.880 78,000 0.7592 -2.47%
2026-04-08 0 0.810 0.800 0.890 0.810 0.890 2,000 1,700 0.8500 0.810 0.800 0.890 0.810 0.890 2,000 0.8500 -1.22%
2026-04-02 0 0.820 0.810 0.990 - - 0 0 - 0.820 0.810 0.990 - - 0 - 1.23%
2026-04-01 0 0.810 0.800 0.950 0.810 0.810 6,003 4,862 0.8099 0.810 0.800 0.950 0.810 0.810 6,003 0.8099 -16.49%
2026-03-31 0 0.970 0.950 1.080 0.970 0.970 2,000 1,940 0.9700 0.970 0.950 1.080 0.970 0.970 2,000 0.9700 19.75%
2026-03-30 0 0.810 0.730 1.050 - - 0 0 - 0.810 0.730 1.050 - - 0 - 0.00%
2026-03-27 0 0.810 0.700 1.000 - - 0 0 - 0.810 0.700 1.000 - - 0 - 0.00%
2026-03-26 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - -2.41%
2026-03-25 0 0.910 0.820 1.200 0.910 0.910 2,000 1,820 0.9100 0.830 0.748 1.095 0.830 0.830 2,193 0.8300 0.00%
2026-03-24 0 0.091 0.091 0.102 0.091 0.110 180,000 17,040 0.0947 0.830 0.830 0.930 0.830 1.003 19,735 0.8634 -5.21%
2026-03-23 0 0.096 0.091 0.096 0.096 0.102 190,000 18,440 0.0971 0.876 0.830 0.876 0.876 0.930 20,831 0.8852 0.00%
2026-03-20 0 0.096 0.096 0.120 0.096 0.097 20,000 1,930 0.0965 0.876 0.876 1.095 0.876 0.885 2,193 0.8802 -1.03%
2026-03-19 0 0.097 0.096 0.115 - - 0 0 - 0.885 0.876 1.049 - - 0 - 0.00%
2026-03-18 0 0.097 0.096 0.111 - - 0 0 - 0.885 0.876 1.012 - - 0 - 0.00%
2026-03-17 0 0.097 0.097 0.110 0.097 0.097 70,000 6,780 0.0969 0.885 0.885 1.003 0.885 0.885 7,675 0.8834 -5.83%
2026-03-16 0 0.103 0.096 0.105 - - 0 0 - 0.939 0.876 0.958 - - 0 - 0.00%
2026-03-13 0 0.103 0.098 0.103 0.109 0.109 80,000 8,600 0.1075 0.939 0.894 0.939 0.994 0.994 8,771 0.9805 7.29%
2026-03-12 0 0.096 0.096 0.105 0.096 0.096 100,000 10,000 0.1000 0.876 0.876 0.958 0.876 0.876 10,964 0.9121 -5.88%
2026-03-11 0 0.102 0.096 0.115 - - 0 0 - 0.930 0.876 1.049 - - 0 - 0.00%
2026-03-10 0 0.102 0.096 0.108 0.102 0.103 340,000 34,900 0.1026 0.930 0.876 0.985 0.930 0.939 37,277 0.9362 -8.11%
2026-03-09 0 0.111 0.102 0.111 0.102 0.121 1,430,000 147,400 0.1031 1.012 0.930 1.012 0.930 1.104 156,783 0.9402 -7.50%
2026-03-06 0 0.120 0.086 0.120 0.120 0.120 10,000 1,200 0.1200 1.095 0.784 1.095 1.095 1.095 1,096 1.0945 0.00%
2026-03-05 0 0.120 0.085 0.120 - - 0 0 - 1.095 0.775 1.095 - - 0 - 0.00%
2026-03-04 0 0.120 0.095 0.120 - - 0 0 - 1.095 0.866 1.095 - - 0 - 0.00%
2026-03-03 0 0.120 0.108 0.120 - - 0 0 - 1.095 0.985 1.095 - - 0 - -2.44%
2026-03-02 0 0.123 0.115 0.123 0.100 0.123 190,000 21,970 0.1156 1.122 1.049 1.122 0.912 1.122 20,831 1.0547 11.82%
2026-02-27 0 0.110 0.110 0.121 0.106 0.119 40,000 4,400 0.1100 1.003 1.003 1.104 0.967 1.085 4,386 1.0033 -7.56%
2026-02-26 0 0.119 0.112 0.119 0.100 0.122 1,960,000 208,990 0.1066 1.085 1.022 1.085 0.912 1.113 214,892 0.9725 -2.46%
2026-02-25 0 0.122 0.122 0.132 0.117 0.128 420,000 53,030 0.1263 1.113 1.113 1.204 1.067 1.167 46,048 1.1516 -0.81%
2026-02-24 0 0.123 0.107 0.125 0.090 0.125 1,021,600 108,490 0.1062 1.122 0.976 1.140 0.821 1.140 112,007 0.9686 20.59%
2026-02-23 0 0.102 0.086 0.107 0.079 0.110 441,000 39,995 0.0907 0.930 0.784 0.976 0.721 1.003 48,351 0.8272 15.91%
2026-02-20 0 0.088 0.084 0.088 - - 0 0 - 0.803 0.766 0.803 - - 0 - -4.35%
2026-02-16 0 0.092 0.085 0.092 0.087 0.092 150,000 13,130 0.0875 0.839 0.775 0.839 0.794 0.839 16,446 0.7984 10.84%
2026-02-13 0 0.083 0.075 0.088 - - 0 0 - 0.757 0.684 0.803 - - 0 - 0.00%
2026-02-12 0 0.083 0.079 0.088 0.075 0.088 960,000 78,880 0.0822 0.757 0.721 0.803 0.684 0.803 105,253 0.7494 12.16%
2026-02-11 0 0.074 0.074 0.081 0.071 0.072 50,000 3,560 0.0712 0.675 0.675 0.739 0.648 0.657 5,482 0.6494 -3.90%
2026-02-10 0 0.077 0.071 0.083 - - 0 0 - 0.702 0.648 0.757 - - 0 - 0.00%
2026-02-09 0 0.077 0.071 0.081 - - 0 0 - 0.702 0.648 0.739 - - 0 - 0.00%
2026-02-06 0 0.077 0.070 0.081 - - 0 0 - 0.702 0.638 0.739 - - 0 - 0.00%
2026-02-05 0 0.077 0.070 0.077 - - 0 0 - 0.702 0.638 0.702 - - 0 - 0.00%
2026-02-04 0 0.077 0.070 0.086 0.071 0.077 490,000 37,170 0.0759 0.702 0.638 0.784 0.648 0.702 53,723 0.6919 1.32%
2026-02-03 0 0.076 0.072 0.076 - - 0 0 - 0.693 0.657 0.693 - - 0 - 0.00%
2026-02-02 0 0.076 0.070 0.083 - - 0 0 - 0.693 0.638 0.757 - - 0 - 0.00%
2026-01-30 0 0.076 0.070 0.083 - - 0 0 - 0.693 0.638 0.757 - - 0 - 0.00%
2026-01-29 0 0.076 0.076 0.081 0.073 0.077 310,000 23,510 0.0758 0.693 0.693 0.739 0.666 0.702 33,988 0.6917 1.33%
2026-01-28 0 0.075 0.070 0.082 - - 0 0 - 0.684 0.638 0.748 - - 0 - 0.00%
2026-01-27 0 0.075 0.075 0.080 0.075 0.075 200,000 14,990 0.0750 0.684 0.684 0.730 0.684 0.684 21,928 0.6836 0.00%
2026-01-26 0 0.075 0.074 0.082 0.075 0.076 160,000 12,150 0.0759 0.684 0.675 0.748 0.684 0.693 17,542 0.6926 -5.06%
2026-01-23 0 0.079 0.072 0.085 - - 0 0 - 0.721 0.657 0.775 - - 0 - 0.00%
2026-01-22 0 0.079 0.072 0.086 - - 0 0 - 0.721 0.657 0.784 - - 0 - 0.00%
2026-01-21 0 0.079 0.074 0.081 0.074 0.079 140,000 10,950 0.0782 0.721 0.675 0.739 0.675 0.721 15,349 0.7134 0.00%
2026-01-20 0 0.079 0.078 0.084 0.075 0.086 1,390,000 109,280 0.0786 0.721 0.711 0.766 0.684 0.784 152,398 0.7171 11.27%
2026-01-19 0 0.071 0.071 0.077 0.069 0.077 600,000 45,360 0.0756 0.648 0.648 0.702 0.629 0.702 65,783 0.6895 -2.74%
2026-01-16 0 0.073 0.073 0.077 0.067 0.072 510,000 36,100 0.0708 0.666 0.666 0.702 0.611 0.657 55,916 0.6456 2.82%
2026-01-15 0 0.071 0.065 0.073 0.063 0.067 160,000 10,550 0.0659 0.648 0.593 0.666 0.575 0.611 17,542 0.6014 5.97%
2026-01-14 0 0.067 0.067 0.073 0.063 0.067 1,441,100 97,868 0.0679 0.611 0.611 0.666 0.575 0.611 158,000 0.6194 -2.90%
2026-01-13 0 0.069 0.069 0.070 - - 0 0 - 0.629 0.629 0.638 - - 0 - 0.00%
2026-01-09 0 0.069 0.069 0.075 - - 0 0 - 0.629 0.629 0.684 - - 0 - 0.00%
2026-01-08 0 0.069 0.069 0.075 - - 0 0 - 0.629 0.629 0.684 - - 0 - 1.47%
2026-01-07 0 0.068 0.068 0.074 - - 0 0 - 0.620 0.620 0.675 - - 0 - 0.00%
2026-01-06 0 0.068 0.067 0.074 - - 0 0 - 0.620 0.611 0.675 - - 0 - 0.00%
2026-01-05 0 0.068 0.068 0.074 - - 0 0 - 0.620 0.620 0.675 - - 0 - -2.86%
2025-12-31 0 0.070 0.060 0.075 - - 0 0 - 0.638 0.547 0.684 - - 0 - 0.00%
2025-12-30 0 0.070 0.070 0.078 0.066 0.075 1,100,048 79,283 0.0721 0.638 0.638 0.711 0.602 0.684 120,608 0.6574 -6.67%
2025-12-29 0 0.075 0.073 0.078 - - 0 0 - 0.684 0.666 0.711 - - 0 - 0.00%
2025-12-24 0 0.075 0.073 0.080 - - 0 0 - 0.684 0.666 0.730 - - 0 - 0.00%
2025-12-23 0 0.075 0.073 0.080 - - 0 0 - 0.684 0.666 0.730 - - 0 - 0.00%
2025-12-22 0 0.075 0.075 0.079 0.075 0.075 120,000 8,980 0.0748 0.684 0.684 0.721 0.684 0.684 13,157 0.6825 0.00%
2025-12-19 0 0.075 0.072 0.079 0.073 0.075 110,000 8,050 0.0732 0.684 0.657 0.721 0.666 0.684 12,060 0.6675 0.00%
2025-12-18 0 0.075 0.073 0.080 - - 0 0 - 0.684 0.666 0.730 - - 0 - 0.00%
2025-12-17 0 0.075 0.072 0.078 - - 0 0 - 0.684 0.657 0.711 - - 0 - 0.00%
2025-12-16 0 0.075 0.072 0.078 0.072 0.075 110,000 7,950 0.0723 0.684 0.657 0.711 0.657 0.684 12,060 0.6592 0.00%
2025-12-15 0 0.075 0.072 0.080 - - 0 0 - 0.684 0.657 0.730 - - 0 - 0.00%
2025-12-12 0 0.075 0.072 0.080 - - 0 0 - 0.684 0.657 0.730 - - 0 - 0.00%
2025-12-11 0 0.075 0.072 0.079 - - 3,100 210 0.0677 0.684 0.657 0.721 - - 340 0.6179 0.00%
2025-12-10 0 0.075 0.072 0.084 - - 0 0 - 0.684 0.657 0.766 - - 0 - 0.00%
2025-12-09 0 0.075 0.072 0.080 - - 0 0 - 0.684 0.657 0.730 - - 0 - 0.00%
2025-12-08 0 0.075 0.072 0.084 0.073 0.075 110,000 8,050 0.0732 0.684 0.657 0.766 0.666 0.684 12,060 0.6675 0.00%
2025-12-05 0 0.075 0.075 0.087 0.070 0.075 600,000 43,920 0.0732 0.684 0.684 0.794 0.638 0.684 65,783 0.6676 4.17%
2025-12-04 0 0.072 0.070 0.073 - - 0 0 - 0.657 0.638 0.666 - - 0 - 0.00%
2025-12-03 0 0.072 0.070 0.074 - - 0 0 - 0.657 0.638 0.675 - - 0 - 0.00%
2025-12-02 0 0.072 0.070 0.074 - - 0 0 - 0.657 0.638 0.675 - - 0 - 0.00%
2025-12-01 0 0.072 0.072 0.074 - - 0 0 - 0.657 0.657 0.675 - - 0 - 0.00%
2025-11-28 0 0.072 0.072 0.074 - - 0 0 - 0.657 0.657 0.675 - - 0 - 0.00%
2025-11-27 0 0.072 0.072 0.074 0.071 0.072 410,000 29,320 0.0715 0.657 0.657 0.675 0.648 0.657 44,952 0.6523 5.88%
2025-11-26 0 0.068 0.068 0.071 - - 0 0 - 0.620 0.620 0.648 - - 0 - 1.49%
2025-11-25 0 0.067 0.066 0.072 - - 0 0 - 0.611 0.602 0.657 - - 0 - 0.00%
2025-11-24 0 0.067 0.067 0.073 0.067 0.069 260,000 17,860 0.0687 0.611 0.611 0.666 0.611 0.629 28,506 0.6265 -4.29%
2025-11-21 0 0.070 0.067 0.070 - - 0 0 - 0.638 0.611 0.638 - - 0 - 0.00%
2025-11-20 0 0.070 0.067 0.070 0.068 0.070 269,200 18,749 0.0696 0.638 0.611 0.638 0.620 0.638 29,515 0.6352 0.00%
2025-11-19 0 0.070 0.068 0.071 - - 0 0 - 0.638 0.620 0.648 - - 0 - 0.00%
2025-11-18 0 0.070 0.068 0.074 0.070 0.074 1,050,000 75,150 0.0716 0.638 0.620 0.675 0.638 0.675 115,120 0.6528 -2.78%
2025-11-17 0 0.072 0.068 0.075 0.069 0.073 280,000 19,760 0.0706 0.657 0.620 0.684 0.629 0.666 30,699 0.6437 2.86%
2025-11-14 0 0.070 0.069 0.075 0.070 0.077 480,000 35,510 0.0740 0.638 0.629 0.684 0.638 0.702 52,627 0.6748 0.00%
2025-11-13 0 0.070 0.069 0.075 0.069 0.075 810,000 57,600 0.0711 0.638 0.629 0.684 0.629 0.684 88,807 0.6486 0.00%
2025-11-12 0 0.070 0.070 0.075 0.070 0.070 128,200 8,921 0.0696 0.638 0.638 0.684 0.638 0.638 14,056 0.6347 -1.41%
2025-11-11 0 0.071 0.071 0.075 0.071 0.074 89,800 6,407 0.0713 0.648 0.648 0.684 0.648 0.675 9,846 0.6508 -2.74%
2025-11-10 0 0.073 0.072 0.078 0.072 0.073 110,000 8,020 0.0729 0.666 0.657 0.711 0.657 0.666 12,060 0.6650 0.00%
2025-11-07 0 0.073 0.071 0.077 0.071 0.073 210,000 14,950 0.0712 0.666 0.648 0.702 0.648 0.666 23,024 0.6493 1.39%
2025-11-06 0 0.072 0.072 0.080 0.072 0.078 450,000 34,160 0.0759 0.657 0.657 0.730 0.657 0.711 49,337 0.6924 -8.86%
2025-11-05 0 0.079 0.079 0.081 0.076 0.078 370,000 28,440 0.0769 0.721 0.721 0.739 0.693 0.711 40,566 0.7011 3.95%
2025-11-04 0 0.076 0.075 0.083 - - 0 0 - 0.693 0.684 0.757 - - 0 - 0.00%
2025-11-03 0 0.076 0.075 0.084 0.075 0.086 310,000 24,990 0.0806 0.693 0.684 0.766 0.684 0.784 33,988 0.7353 5.56%
2025-10-31 0 0.072 0.072 0.079 0.072 0.080 105,000 7,655 0.0729 0.657 0.657 0.721 0.657 0.730 11,512 0.6650 -6.49%
2025-10-30 0 0.077 0.072 0.077 0.073 0.078 70,000 5,360 0.0766 0.702 0.657 0.702 0.666 0.711 7,675 0.6984 6.94%
2025-10-28 0 0.072 0.072 0.077 0.072 0.076 100,000 7,500 0.0750 0.657 0.657 0.702 0.657 0.693 10,964 0.6841 -7.69%
2025-10-27 0 0.078 0.074 0.079 0.061 0.080 1,240,600 86,606 0.0698 0.711 0.675 0.721 0.556 0.730 136,018 0.6367 6.85%
2025-10-24 0 0.073 0.065 0.073 0.064 0.078 1,120,000 79,660 0.0711 0.666 0.593 0.666 0.584 0.711 122,795 0.6487 -6.41%
2025-10-23 0 0.078 0.070 0.083 0.067 0.084 1,130,000 84,190 0.0745 0.711 0.638 0.757 0.611 0.766 123,892 0.6795 -10.34%
2025-10-22 0 0.087 0.086 0.100 - - 0 0 - 0.794 0.784 0.912 - - 0 - 0.00%
2025-10-21 0 0.087 0.086 0.100 - - 0 0 - 0.794 0.784 0.912 - - 0 - 0.00%
2025-10-20 0 0.087 0.086 0.100 - - 0 0 - 0.794 0.784 0.912 - - 0 - 0.00%
2025-10-17 0 0.087 0.085 0.100 - - 0 0 - 0.794 0.775 0.912 - - 0 - 0.00%
2025-10-16 0 0.087 0.085 0.100 - - 0 0 - 0.794 0.775 0.912 - - 0 - 0.00%
2025-10-15 0 0.087 0.085 0.100 - - 0 0 - 0.794 0.775 0.912 - - 0 - 0.00%
2025-10-14 0 0.087 0.084 0.100 - - 0 0 - 0.794 0.766 0.912 - - 0 - 0.00%
2025-10-13 0 0.087 0.084 0.100 - - 0 0 - 0.794 0.766 0.912 - - 0 - 0.00%
2025-10-10 0 0.087 0.086 0.100 - - 0 0 - 0.794 0.784 0.912 - - 0 - 0.00%
2025-10-09 0 0.087 0.086 0.100 0.086 0.108 250,000 23,510 0.0940 0.794 0.784 0.912 0.784 0.985 27,410 0.8577 -8.42%
2025-10-08 0 0.095 0.095 0.105 0.071 0.095 530,000 46,060 0.0869 0.866 0.866 0.958 0.648 0.866 58,108 0.7927 10.47%
2025-10-06 0 0.086 0.081 0.093 - - 0 0 - 0.784 0.739 0.848 - - 0 - 0.00%
2025-10-03 0 0.086 0.090 0.094 0.086 0.087 290,000 25,880 0.0892 0.784 0.821 0.857 0.784 0.794 31,795 0.8140 -10.42%
2025-10-02 0 0.096 0.088 0.098 0.090 0.129 2,091,800 212,792 0.1017 0.876 0.803 0.894 0.821 1.177 229,342 0.9278 7.87%
2025-09-30 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2025-03-31 0 0.089 0.072 0.089 0.079 0.089 140,220 11,272 0.0804 0.812 0.657 0.812 0.721 0.812 15,374 0.7332 18.67%
2025-03-28 0 0.075 0.075 0.090 0.072 0.081 220,000 17,120 0.0778 0.684 0.684 0.821 0.657 0.739 24,120 0.7098 -10.71%
2025-03-27 0 0.084 0.075 0.090 - - 0 0 - 0.766 0.684 0.821 - - 0 - 0.00%
2025-03-26 0 0.084 0.075 0.093 - - 0 0 - 0.766 0.684 0.848 - - 0 - 0.00%
2025-03-25 0 0.084 0.075 0.090 0.080 0.084 350,000 29,210 0.0835 0.766 0.684 0.821 0.730 0.766 38,373 0.7612 0.00%
2025-03-24 0 0.084 0.083 0.087 0.084 0.097 180,000 16,030 0.0891 0.766 0.757 0.794 0.766 0.885 19,735 0.8123 -2.33%
2025-03-21 0 0.086 0.086 0.094 - - 0 0 - 0.784 0.784 0.857 - - 0 - 0.00%
2025-03-20 0 0.086 0.086 0.095 0.086 0.087 150,000 13,040 0.0869 0.784 0.784 0.866 0.784 0.794 16,446 0.7929 -12.24%
2025-03-19 0 0.098 0.083 0.098 0.085 0.098 280,000 25,620 0.0915 0.894 0.757 0.894 0.775 0.894 30,699 0.8346 8.89%
2025-03-18 0 0.090 0.084 0.090 0.080 0.098 290,000 26,020 0.0897 0.821 0.766 0.821 0.730 0.894 31,795 0.8184 -10.00%
2025-03-17 0 0.100 0.088 0.100 0.093 0.101 140,000 13,820 0.0987 0.912 0.803 0.912 0.848 0.921 15,349 0.9004 11.11%
2025-03-14 0 0.090 0.080 0.107 - - 0 0 - 0.821 0.730 0.976 - - 0 - 0.00%
2025-03-13 0 0.090 0.082 0.096 - - 0 0 - 0.821 0.748 0.876 - - 0 - 0.00%
2025-03-12 0 0.090 0.078 0.097 0.090 0.090 10,000 900 0.0900 0.821 0.711 0.885 0.821 0.821 1,096 0.8209 2.27%
2025-03-11 0 0.088 0.088 0.093 0.086 0.086 50,000 4,300 0.0860 0.803 0.803 0.848 0.784 0.784 5,482 0.7844 -11.11%
2025-03-10 0 0.099 0.084 0.099 0.082 0.099 120,000 10,830 0.0903 0.903 0.766 0.903 0.748 0.903 13,157 0.8232 0.00%
2025-03-07 0 0.099 0.087 0.100 0.088 0.099 120,000 11,330 0.0944 0.903 0.794 0.912 0.803 0.903 13,157 0.8612 0.00%
2025-03-06 0 0.099 0.089 0.099 0.079 0.102 430,000 41,850 0.0973 0.903 0.812 0.903 0.721 0.930 47,145 0.8877 26.92%
2025-03-05 0 0.078 0.063 0.100 - - 0 0 - 0.711 0.575 0.912 - - 0 - 0.00%
2025-03-04 0 0.078 0.063 - - - 0 0 - 0.711 0.575 - - - 0 - 0.00%
2025-03-03 0 0.078 0.063 - - - 0 0 - 0.711 0.575 - - - 0 - 0.00%
2025-02-28 0 0.078 0.078 0.098 0.073 0.090 80,000 7,020 0.0878 0.711 0.711 0.894 0.666 0.821 8,771 0.8004 -9.30%
2025-02-27 0 0.086 0.071 0.100 - - 0 0 - 0.784 0.648 0.912 - - 0 - 0.00%
2025-02-26 0 0.086 0.074 0.100 - - 0 0 - 0.784 0.675 0.912 - - 0 - 0.00%
2025-02-25 0 0.086 0.074 0.100 - - 0 0 - 0.784 0.675 0.912 - - 0 - 0.00%
2025-02-24 0 0.086 0.074 0.098 - - 0 0 - 0.784 0.675 0.894 - - 0 - 0.00%
2025-02-21 0 0.086 0.074 0.100 - - 0 0 - 0.784 0.675 0.912 - - 0 - 0.00%
2025-02-20 0 0.086 0.075 0.100 - - 0 0 - 0.784 0.684 0.912 - - 0 - 0.00%
2025-02-19 0 0.086 0.086 0.100 - - 0 0 - 0.784 0.784 0.912 - - 0 - 0.00%
2025-02-18 0 0.086 0.086 0.100 0.085 0.100 460,000 45,700 0.0993 0.784 0.784 0.912 0.775 0.912 50,434 0.9061 -14.00%
2025-02-17 0 0.100 0.083 0.100 - - 0 0 - 0.912 0.757 0.912 - - 0 - 0.00%
2025-02-14 0 0.100 0.083 0.100 0.100 0.100 40,000 4,000 0.1000 0.912 0.757 0.912 0.912 0.912 4,386 0.9121 0.00%
2025-02-13 0 0.100 0.090 0.100 0.100 0.100 50,000 5,000 0.1000 0.912 0.821 0.912 0.912 0.912 5,482 0.9121 0.00%
2025-02-12 0 0.100 0.091 0.100 - - 0 0 - 0.912 0.830 0.912 - - 0 - 0.00%
2025-02-11 0 0.100 0.090 0.100 - - 0 0 - 0.912 0.821 0.912 - - 0 - -13.79%
2025-02-10 0 0.116 - 0.121 0.116 0.116 50,000 5,800 0.1160 1.058 - 1.104 1.058 1.058 5,482 1.0580 2.65%
2025-02-07 0 0.113 - 0.113 - - 0 0 - 1.031 - 1.031 - - 0 - 0.00%
2025-02-06 0 0.113 - 0.126 - - 0 0 - 1.031 - 1.149 - - 0 - 0.00%
2025-02-05 0 0.113 - 0.126 - - 0 0 - 1.031 - 1.149 - - 0 - 0.00%
2025-02-04 0 0.113 - 0.130 - - 0 0 - 1.031 - 1.186 - - 0 - 0.00%
2025-02-03 0 0.113 - 0.127 - - 0 0 - 1.031 - 1.158 - - 0 - 0.00%
2025-01-28 0 0.113 - 0.113 - - 0 0 - 1.031 - 1.031 - - 0 - 0.00%
2025-01-27 0 0.113 - 0.135 - - 0 0 - 1.031 - 1.231 - - 0 - 0.00%
2025-01-24 0 0.113 0.086 0.130 - - 0 0 - 1.031 0.784 1.186 - - 0 - 0.00%
2025-01-23 0 0.113 - 0.130 - - 0 0 - 1.031 - 1.186 - - 0 - 0.00%
2025-01-22 0 0.113 - 0.128 - - 0 0 - 1.031 - 1.167 - - 0 - 0.00%
2025-01-21 0 0.113 0.086 0.113 0.114 0.114 10,000 1,140 0.1140 1.031 0.784 1.031 1.040 1.040 1,096 1.0398 25.56%
2025-01-20 0 0.090 0.076 0.110 - - 0 0 - 0.821 0.693 1.003 - - 0 - 0.00%
2025-01-17 0 0.090 0.076 0.114 - - 0 0 - 0.821 0.693 1.040 - - 0 - 0.00%
2025-01-16 0 0.090 0.076 0.114 - - 0 0 - 0.821 0.693 1.040 - - 0 - 0.00%
2025-01-15 0 0.090 0.074 0.114 - - 0 0 - 0.821 0.675 1.040 - - 0 - 0.00%
2025-01-14 0 0.090 0.075 0.109 0.090 0.090 10,000 900 0.0900 0.821 0.684 0.994 0.821 0.821 1,096 0.8209 0.00%
2025-01-13 0 0.090 0.074 0.114 0.090 0.090 10,000 900 0.0900 0.821 0.675 1.040 0.821 0.821 1,096 0.8209 5.88%
2025-01-10 0 0.085 0.077 0.090 - - 0 0 - 0.775 0.702 0.821 - - 0 - 0.00%
2025-01-09 0 0.085 0.081 0.090 - - 0 0 - 0.775 0.739 0.821 - - 0 - 0.00%
2025-01-08 0 0.085 0.077 0.090 - - 0 0 - 0.775 0.702 0.821 - - 0 - 0.00%
2025-01-07 0 0.085 0.077 0.090 0.084 0.085 130,200 10,954 0.0841 0.775 0.702 0.821 0.766 0.775 14,275 0.7674 10.39%
2025-01-06 0 0.077 0.075 0.090 - - 0 0 - 0.702 0.684 0.821 - - 0 - 0.00%
2025-01-03 0 0.077 0.075 0.086 - - 0 0 - 0.702 0.684 0.784 - - 0 - 0.00%
2025-01-02 0 0.077 0.075 0.086 - - 0 0 - 0.702 0.684 0.784 - - 0 - 0.00%
2024-12-31 0 0.077 0.075 0.086 - - 0 0 - 0.702 0.684 0.784 - - 0 - 0.00%
2024-12-30 0 0.077 0.075 0.087 - - 0 0 - 0.702 0.684 0.794 - - 0 - 0.00%
2024-12-27 0 0.077 0.075 0.089 0.077 0.077 10,000 770 0.0770 0.702 0.684 0.812 0.702 0.702 1,096 0.7023 -7.23%
2024-12-24 0 0.083 0.077 0.089 - - 0 0 - 0.757 0.702 0.812 - - 0 - 0.00%
2024-12-23 0 0.083 0.077 0.089 0.083 0.083 60,000 4,980 0.0830 0.757 0.702 0.812 0.757 0.757 6,578 0.7570 -5.68%
2024-12-20 0 0.088 0.082 0.098 - - 110,000 9,780 0.0889 0.803 0.748 0.894 - - 12,060 0.8109 0.00%
2024-12-19 0 0.088 0.082 0.094 - - 0 0 - 0.803 0.748 0.857 - - 0 - 0.00%
2024-12-18 0 0.088 0.086 0.100 0.087 0.090 1,790,000 158,670 0.0886 0.803 0.784 0.912 0.794 0.821 196,253 0.8085 -8.33%
2024-12-17 0 0.096 0.086 0.100 - - 0 0 - 0.876 0.784 0.912 - - 0 - 0.00%
2024-12-16 0 0.096 0.086 0.100 - - 0 0 - 0.876 0.784 0.912 - - 0 - 0.00%
2024-12-13 0 0.096 0.086 0.100 - - 0 0 - 0.876 0.784 0.912 - - 0 - 0.00%
2024-12-12 0 0.096 0.082 0.100 - - 0 0 - 0.876 0.748 0.912 - - 0 - 0.00%
2024-12-11 0 0.096 0.082 - - - 1,600 123 0.0769 0.876 0.748 - - - 175 0.7012 0.00%
2024-12-10 0 0.096 0.084 0.100 - - 0 0 - 0.876 0.766 0.912 - - 0 - 0.00%
2024-12-09 0 0.096 0.084 - - - 0 0 - 0.876 0.766 - - - 0 - 0.00%
2024-12-06 0 0.096 0.083 - - - 0 0 - 0.876 0.757 - - - 0 - 0.00%
2024-12-05 0 0.096 0.082 - - - 0 0 - 0.876 0.748 - - - 0 - 0.00%
2024-12-04 0 0.096 0.082 - - - 0 0 - 0.876 0.748 - - - 0 - 0.00%
2024-12-03 0 0.096 0.084 - - - 0 0 - 0.876 0.766 - - - 0 - 0.00%
2024-12-02 0 0.096 0.086 - - - 0 0 - 0.876 0.784 - - - 0 - 0.00%
2024-11-29 0 0.096 0.087 0.100 0.096 0.096 40,000 3,840 0.0960 0.876 0.794 0.912 0.876 0.876 4,386 0.8756 -3.03%
2024-11-28 0 0.099 0.085 0.099 - - 20,000 1,840 0.0920 0.903 0.775 0.903 - - 2,193 0.8391 0.00%
2024-11-27 0 0.099 0.092 0.099 - - 0 0 - 0.903 0.839 0.903 - - 0 - 0.00%
2024-11-26 0 0.099 0.092 0.099 - - 0 0 - 0.903 0.839 0.903 - - 0 - 0.00%
2024-11-25 0 0.099 0.093 0.100 - - 0 0 - 0.903 0.848 0.912 - - 0 - 0.00%
2024-11-22 0 0.099 0.093 0.100 0.099 0.100 100,000 9,920 0.0992 0.903 0.848 0.912 0.903 0.912 10,964 0.9048 2.06%
2024-11-21 0 0.097 0.092 0.099 - - 0 0 - 0.885 0.839 0.903 - - 0 - 0.00%
2024-11-20 0 0.097 0.092 0.099 - - 1,200 108 0.0900 0.885 0.839 0.903 - - 132 0.8209 0.00%
2024-11-19 0 0.097 0.092 0.097 - - 0 0 - 0.885 0.839 0.885 - - 0 - -1.02%
2024-11-18 0 0.098 0.092 0.099 - - 0 0 - 0.894 0.839 0.903 - - 0 - 0.00%
2024-11-15 0 0.098 0.095 0.098 - - 0 0 - 0.894 0.866 0.894 - - 0 - 0.00%
2024-11-14 0 0.098 0.090 0.098 0.092 0.101 150,000 14,110 0.0941 0.894 0.821 0.894 0.839 0.921 16,446 0.8580 0.00%
2024-11-13 0 0.098 0.093 0.103 - - 0 0 - 0.894 0.848 0.939 - - 0 - 0.00%
2024-11-12 0 0.098 0.093 0.106 0.098 0.098 82,200 8,020 0.0976 0.894 0.848 0.967 0.894 0.894 9,012 0.8899 5.38%
2024-11-11 0 0.093 0.090 0.106 0.091 0.101 190,000 18,250 0.0961 0.848 0.821 0.967 0.830 0.921 20,831 0.8761 -13.08%
2024-11-08 0 0.107 0.100 0.107 0.105 0.114 220,000 23,810 0.1082 0.976 0.912 0.976 0.958 1.040 24,120 0.9871 1.90%
2024-11-07 0 0.105 0.092 0.112 0.105 0.115 90,000 9,780 0.1087 0.958 0.839 1.022 0.958 1.049 9,867 0.9911 -1.87%
2024-11-06 0 0.107 0.100 0.108 0.106 0.117 330,000 35,760 0.1084 0.976 0.912 0.985 0.967 1.067 36,181 0.9884 3.88%
2024-11-05 0 0.103 0.098 0.103 0.104 0.120 310,000 33,220 0.1072 0.939 0.894 0.939 0.949 1.095 33,988 0.9774 -10.43%
2024-11-04 0 0.115 0.105 0.123 0.105 0.115 180,000 19,420 0.1079 1.049 0.958 1.122 0.958 1.049 19,735 0.9840 15.00%
2024-11-01 0 0.100 0.093 0.110 0.100 0.100 20,000 2,000 0.1000 0.912 0.848 1.003 0.912 0.912 2,193 0.9121 0.00%
2024-10-31 0 0.100 0.099 0.115 - - 0 0 - 0.912 0.903 1.049 - - 0 - 0.00%
2024-10-30 0 0.100 0.094 0.115 0.100 0.100 20,000 2,000 0.1000 0.912 0.857 1.049 0.912 0.912 2,193 0.9121 -7.41%
2024-10-29 0 0.108 0.090 0.117 0.108 0.108 50,000 5,400 0.1080 0.985 0.821 1.067 0.985 0.985 5,482 0.9851 1.89%
2024-10-28 0 0.106 0.092 0.111 0.106 0.106 10,000 1,060 0.1060 0.967 0.839 1.012 0.967 0.967 1,096 0.9668 -4.50%
2024-10-25 0 0.111 - 0.116 0.106 0.115 220,000 24,050 0.1093 1.012 - 1.058 0.967 1.049 24,120 0.9971 -20.14%
2024-10-24 0 0.139 - 0.150 - - 0 0 - 1.268 - 1.368 - - 0 - 0.00%
2024-10-23 0 0.139 - 0.140 - - 0 0 - 1.268 - 1.277 - - 0 - 0.00%
2024-10-22 0 0.139 0.102 0.150 - - 0 0 - 1.268 0.930 1.368 - - 0 - 0.00%
2024-10-21 0 0.139 - 0.149 - - 0 0 - 1.268 - 1.359 - - 0 - 0.00%
2024-10-18 0 0.139 0.102 0.139 - - 2,000 184 0.0920 1.268 0.930 1.268 - - 219 0.8391 -0.71%
2024-10-17 0 0.140 0.074 0.140 - - 0 0 - 1.277 0.675 1.277 - - 0 - -2.78%
2024-10-16 0 0.144 - 0.144 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2024-10-15 0 0.144 - 0.145 - - 0 0 - 1.313 - 1.323 - - 0 - 0.00%
2024-10-14 0 0.144 - 0.145 - - 0 0 - 1.313 - 1.323 - - 0 - 0.00%
2024-10-10 0 0.144 - 0.144 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2024-10-09 0 0.144 0.052 0.150 0.144 0.144 100,000 14,400 0.1440 1.313 0.474 1.368 1.313 1.313 10,964 1.3134 0.00%
2024-10-08 0 0.144 0.102 0.144 0.144 0.144 262,200 37,463 0.1429 1.313 0.930 1.313 1.313 1.313 28,747 1.3032 0.70%
2024-10-07 0 0.143 0.143 0.150 0.142 0.142 115,000 16,295 0.1417 1.304 1.304 1.368 1.295 1.295 12,608 1.2924 0.70%
2024-10-04 0 0.142 0.130 0.143 0.142 0.142 100,000 14,200 0.1420 1.295 1.186 1.304 1.295 1.295 10,964 1.2952 -0.70%
2024-10-03 0 0.143 - 0.143 - - 0 0 - 1.304 - 1.304 - - 0 - 0.00%
2024-10-02 0 0.143 - 0.144 0.143 0.144 120,000 17,260 0.1438 1.304 - 1.313 1.304 1.313 13,157 1.3119 0.00%
2024-09-30 0 0.143 - 0.143 - - 0 0 - 1.304 - 1.304 - - 0 - 0.00%
2024-09-27 0 0.143 0.102 0.143 - - 1,000 95 0.0950 1.304 0.930 1.304 - - 110 0.8665 -0.69%
2024-09-26 0 0.144 - 0.144 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2024-09-25 0 0.144 - 0.144 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2024-09-24 0 0.144 0.079 0.144 - - 0 0 - 1.313 0.721 1.313 - - 0 - 0.00%
2024-09-23 0 0.144 - 0.144 - - 0 0 - 1.313 - 1.313 - - 0 - -1.37%
2024-09-20 0 0.146 - 0.160 0.144 0.146 230,000 33,350 0.1450 1.332 - 1.459 1.313 1.332 25,217 1.3225 2.82%
2024-09-19 0 0.142 - 0.142 0.144 0.145 130,000 18,750 0.1442 1.295 - 1.295 1.313 1.323 14,253 1.3155 -1.39%
2024-09-17 0 0.144 - 0.144 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2024-09-16 0 0.144 0.104 0.144 0.129 0.144 40,000 5,310 0.1328 1.313 0.949 1.313 1.177 1.313 4,386 1.2108 11.63%
2024-09-13 0 0.129 - 0.129 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
2024-09-12 0 0.129 - 0.129 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
2024-09-11 0 0.129 - 0.129 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
2024-09-10 0 0.129 - 0.129 - - 0 0 - 1.177 - 1.177 - - 0 - 0.00%
2024-09-09 0 0.129 0.105 0.129 0.128 0.130 30,000 3,870 0.1290 1.177 0.958 1.177 1.167 1.186 3,289 1.1766 1.57%
2024-09-05 0 0.127 - 0.142 - - 0 0 - 1.158 - 1.295 - - 0 - 0.00%
2024-09-04 0 0.127 0.124 0.142 - - 0 0 - 1.158 1.131 1.295 - - 0 - 0.00%
2024-09-03 0 0.127 0.104 0.142 - - 0 0 - 1.158 0.949 1.295 - - 0 - 0.00%
2024-09-02 0 0.127 0.120 0.128 0.127 0.127 20,000 2,540 0.1270 1.158 1.095 1.167 1.158 1.158 2,193 1.1584 1.60%
2024-08-30 0 0.125 0.115 0.128 0.123 0.142 90,000 12,100 0.1344 1.140 1.049 1.167 1.122 1.295 9,867 1.2263 -13.19%
2024-08-29 0 0.144 - 0.149 0.144 0.144 30,000 4,320 0.1440 1.313 - 1.359 1.313 1.313 3,289 1.3134 17.07%
2024-08-28 0 0.123 - 0.146 - - 0 0 - 1.122 - 1.332 - - 0 - 0.00%
2024-08-27 0 0.123 - 0.146 - - 0 0 - 1.122 - 1.332 - - 0 - 0.00%
2024-08-26 0 0.123 - 0.147 - - 0 0 - 1.122 - 1.341 - - 0 - 0.00%
2024-08-23 0 0.123 - 0.147 - - 0 0 - 1.122 - 1.341 - - 0 - 0.00%
2024-08-22 0 0.123 - 0.125 - - 0 0 - 1.122 - 1.140 - - 0 - 0.00%
2024-08-21 0 0.123 - 0.135 0.123 0.123 10,000 1,230 0.1230 1.122 - 1.231 1.122 1.122 1,096 1.1219 0.00%
2024-08-20 0 0.123 - 0.125 - - 0 0 - 1.122 - 1.140 - - 0 - 0.00%
2024-08-19 0 0.123 - 0.135 - - 0 0 - 1.122 - 1.231 - - 0 - 0.00%
2024-08-16 0 0.123 - 0.125 - - 0 0 - 1.122 - 1.140 - - 0 - 0.00%
2024-08-15 0 0.123 0.103 0.125 - - 0 0 - 1.122 0.939 1.140 - - 0 - 0.00%
2024-08-14 0 0.123 - 0.145 - - 0 0 - 1.122 - 1.323 - - 0 - 0.00%
2024-08-13 0 0.123 - 0.136 - - 0 0 - 1.122 - 1.240 - - 0 - 0.00%
2024-08-12 0 0.123 0.103 0.136 - - 0 0 - 1.122 0.939 1.240 - - 0 - 0.00%
2024-08-09 0 0.123 0.115 0.127 0.102 0.127 955,000 114,020 0.1194 1.122 1.049 1.158 0.930 1.158 104,705 1.0890 -3.15%
2024-08-08 0 0.127 0.106 0.127 0.124 0.128 250,000 31,320 0.1253 1.158 0.967 1.158 1.131 1.167 27,410 1.1427 16.51%
2024-08-07 0 0.109 0.104 0.129 0.109 0.130 440,000 56,660 0.1288 0.994 0.949 1.177 0.994 1.186 48,241 1.1745 -12.80%
2024-08-06 0 0.125 0.110 0.130 0.120 0.125 776,900 93,631 0.1205 1.140 1.003 1.186 1.095 1.140 85,178 1.0992 14.68%
2024-08-05 0 0.109 - 0.130 0.109 0.109 10,000 1,090 0.1090 0.994 - 1.186 0.994 0.994 1,096 0.9942 0.00%
2024-08-02 0 0.109 0.109 0.129 - - 0 0 - 0.994 0.994 1.177 - - 0 - 1.87%
2024-08-01 0 0.107 0.107 0.138 0.100 0.130 611,600 77,484 0.1267 0.976 0.976 1.259 0.912 1.186 67,055 1.1555 -0.93%
2024-07-31 0 0.108 0.105 0.125 - - 0 0 - 0.985 0.958 1.140 - - 0 - 0.00%
2024-07-30 0 0.108 0.108 0.130 0.105 0.105 40,000 4,200 0.1050 0.985 0.985 1.186 0.958 0.958 4,386 0.9577 -10.00%
2024-07-29 0 0.120 0.105 0.120 0.120 0.120 10,000 1,200 0.1200 1.095 0.958 1.095 1.095 1.095 1,096 1.0945 -4.76%
2024-07-26 0 0.126 0.105 0.126 0.125 0.126 20,000 2,510 0.1255 1.149 0.958 1.149 1.140 1.149 2,193 1.1447 -1.56%
2024-07-25 0 0.128 0.107 0.146 - - 0 0 - 1.167 0.976 1.332 - - 0 - 0.00%
2024-07-24 0 0.128 0.104 0.140 0.128 0.145 40,000 5,630 0.1408 1.167 0.949 1.277 1.167 1.323 4,386 1.2838 -15.79%
2024-07-23 0 0.152 - 0.152 - - 0 0 - 1.386 - 1.386 - - 0 - 0.00%
2024-07-22 0 0.152 - 0.160 - - 0 0 - 1.386 - 1.459 - - 0 - 0.00%
2024-07-19 0 0.152 0.104 0.160 - - 0 0 - 1.386 0.949 1.459 - - 0 - 0.00%
2024-07-18 0 0.152 0.135 0.160 0.150 0.152 20,000 3,020 0.1510 1.386 1.231 1.459 1.368 1.386 2,193 1.3773 -5.00%
2024-07-17 0 0.160 0.140 0.169 0.131 0.160 423,600 64,592 0.1525 1.459 1.277 1.541 1.195 1.459 46,443 1.3908 6.67%
2024-07-16 0 0.150 0.104 0.150 0.150 0.161 210,000 33,100 0.1576 1.368 0.949 1.368 1.368 1.468 23,024 1.4376 -6.25%
2024-07-15 0 0.160 0.105 0.160 0.159 0.160 90,000 14,390 0.1599 1.459 0.958 1.459 1.450 1.459 9,867 1.4583 3.23%
2024-07-12 0 0.155 0.104 0.177 0.133 0.155 564,600 84,205 0.1491 1.414 0.949 1.614 1.213 1.414 61,902 1.3603 17.42%
2024-07-11 0 0.132 - 0.150 - - 0 0 - 1.204 - 1.368 - - 0 - 0.00%
2024-07-10 0 0.132 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2024-07-09 0 0.132 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2024-07-08 0 0.132 - 0.132 - - 0 0 - 1.204 - 1.204 - - 0 - 0.00%
2024-07-05 0 0.132 - - - - 0 0 - 1.204 - - - - 0 - 0.00%
2024-07-04 0 0.132 0.131 - 0.132 0.132 100,000 13,200 0.1320 1.204 1.195 - 1.204 1.204 10,964 1.2040 0.76%
2024-07-03 0 0.131 0.131 - - - 0 0 - 1.195 1.195 - - - 0 - 0.00%
2024-07-02 0 0.131 0.131 - 0.131 0.131 50,000 6,550 0.1310 1.195 1.195 - 1.195 1.195 5,482 1.1948 1.55%
2024-06-28 0 0.129 0.129 - - - 0 0 - 1.177 1.177 - - - 0 - 0.78%
2024-06-27 0 0.128 0.128 - - - 0 0 - 1.167 1.167 - - - 0 - 1.59%
2024-06-26 0 0.126 0.126 - - - 0 0 - 1.149 1.149 - - - 0 - 0.00%
2024-06-25 0 0.126 - - - - 0 0 - 1.149 - - - - 0 - 0.00%
2024-06-24 0 0.126 0.101 - 0.126 0.126 10,000 1,260 0.1260 1.149 0.921 - 1.149 1.149 1,096 1.1492 -0.79%
2024-06-21 0 0.127 0.110 - - - 0 0 - 1.158 1.003 - - - 0 - 0.00%
2024-06-20 0 0.127 0.106 - - - 0 0 - 1.158 0.967 - - - 0 - 0.00%
2024-06-19 0 0.127 0.114 - 0.124 0.127 50,200 6,341 0.1263 1.158 1.040 - 1.131 1.158 5,504 1.1521 0.79%
2024-06-18 0 0.126 0.108 0.125 0.104 0.129 162,000 18,410 0.1136 1.149 0.985 1.140 0.949 1.177 17,761 1.0365 -16.00%
2024-06-17 0 0.150 - 0.159 - - 0 0 - 1.368 - 1.450 - - 0 - 0.00%
2024-06-14 0 0.150 - 0.159 - - 50,000 7,500 0.1500 1.368 - 1.450 - - 5,482 1.3681 0.00%
2024-06-13 0 0.150 - 0.150 - - 0 0 - 1.368 - 1.368 - - 0 - 0.00%
2024-06-12 0 0.150 0.125 0.150 - - 0 0 - 1.368 1.140 1.368 - - 0 - -3.85%
2024-06-11 0 0.156 0.125 0.156 - - 0 0 - 1.423 1.140 1.423 - - 0 - -1.27%
2024-06-07 0 0.158 0.145 0.179 0.128 0.160 270,000 41,510 0.1537 1.441 1.323 1.633 1.167 1.459 29,602 1.4023 -1.86%
2024-06-06 0 0.161 0.142 0.180 - - 20 2 0.1000 1.468 1.295 1.642 - - 2 0.9121 0.00%
2024-06-05 0 0.161 0.143 0.161 - - 0 0 - 1.468 1.304 1.468 - - 0 - 0.00%
2024-06-04 0 0.161 0.148 0.180 - - 0 0 - 1.468 1.350 1.642 - - 0 - 0.00%
2024-06-03 0 0.161 0.143 0.180 0.161 0.161 20,000 3,220 0.1610 1.468 1.304 1.642 1.468 1.468 2,193 1.4685 -0.62%
2024-05-31 0 0.162 0.145 0.180 0.162 0.162 10,000 1,620 0.1620 1.478 1.323 1.642 1.478 1.478 1,096 1.4776 0.00%
2024-05-30 0 0.162 0.143 0.162 - - 0 0 - 1.478 1.304 1.478 - - 0 - 0.00%
2024-05-29 0 0.162 0.141 0.180 - - 0 0 - 1.478 1.286 1.642 - - 0 - 0.00%
2024-05-28 0 0.162 0.141 0.164 0.160 0.162 20,000 3,220 0.1610 1.478 1.286 1.496 1.459 1.478 2,193 1.4685 3.18%
2024-05-27 0 0.157 0.142 0.158 0.157 0.157 30,000 4,710 0.1570 1.432 1.295 1.441 1.432 1.432 3,289 1.4320 -0.63%
2024-05-24 0 0.158 0.158 0.180 - - 10,000 1,500 0.1500 1.441 1.441 1.642 - - 1,096 1.3681 0.00%
2024-05-23 0 0.158 0.140 0.180 0.151 0.158 100,000 15,470 0.1547 1.441 1.277 1.642 1.377 1.441 10,964 1.4110 -1.86%
2024-05-22 0 0.161 0.158 0.161 - - 0 0 - 1.468 1.441 1.468 - - 0 - 0.00%
2024-05-21 0 0.161 0.158 0.180 0.161 0.161 10,000 1,610 0.1610 1.468 1.441 1.642 1.468 1.468 1,096 1.4685 0.00%
2024-05-20 0 0.161 0.160 0.180 - - 0 0 - 1.468 1.459 1.642 - - 0 - 0.00%
2024-05-17 0 0.161 0.161 0.163 0.161 0.161 10,000 1,610 0.1610 1.468 1.468 1.487 1.468 1.468 1,096 1.4685 -2.42%
2024-05-16 0 0.165 0.161 0.165 - - 10,000 1,650 0.1650 1.505 1.468 1.505 - - 1,096 1.5049 0.00%
2024-05-14 0 0.165 0.162 0.180 0.165 0.169 160,000 26,680 0.1668 1.505 1.478 1.642 1.505 1.541 17,542 1.5209 -2.37%
2024-05-13 0 0.169 0.168 0.184 0.169 0.169 10,000 1,690 0.1690 1.541 1.532 1.678 1.541 1.541 1,096 1.5414 0.00%
2024-05-10 0 0.169 0.168 0.182 0.168 0.173 200,000 33,730 0.1687 1.541 1.532 1.660 1.532 1.578 21,928 1.5382 -7.65%
2024-05-09 0 0.183 0.183 0.193 0.182 0.194 1,320,000 253,650 0.1922 1.669 1.669 1.760 1.660 1.769 144,723 1.7527 8.28%
2024-05-08 0 0.169 0.169 0.188 0.156 0.188 1,060,000 183,850 0.1734 1.541 1.541 1.715 1.423 1.715 116,217 1.5820 8.33%
2024-05-07 0 0.156 0.156 0.185 0.155 0.170 810,000 128,460 0.1586 1.423 1.423 1.687 1.414 1.551 88,807 1.4465 -8.24%
2024-05-06 0 0.170 0.170 0.185 0.161 0.180 580,000 99,140 0.1709 1.551 1.551 1.687 1.468 1.642 63,590 1.5590 6.25%
2024-05-03 0 0.160 0.156 0.175 0.156 0.175 320,000 52,650 0.1645 1.459 1.423 1.596 1.423 1.596 35,084 1.5007 -6.98%
2024-05-02 0 0.172 0.156 0.185 0.172 0.190 1,160,000 212,050 0.1828 1.569 1.423 1.687 1.569 1.733 127,181 1.6673 -7.03%
2024-04-30 0 0.185 0.153 0.185 0.154 0.185 720,000 126,820 0.1761 1.687 1.395 1.687 1.405 1.687 78,940 1.6065 10.12%
2024-04-29 0 0.168 0.143 0.168 0.110 0.200 2,300,400 393,431 0.1710 1.532 1.304 1.532 1.003 1.824 252,213 1.5599 60.00%
2024-04-26 0 0.105 0.105 0.119 0.104 0.120 1,020,000 119,560 0.1172 0.958 0.958 1.085 0.949 1.095 111,831 1.0691 1.94%
2024-04-25 0 0.103 0.103 0.118 0.103 0.113 290,000 30,640 0.1057 0.939 0.939 1.076 0.939 1.031 31,795 0.9637 -6.36%
2024-04-24 0 0.110 0.086 0.110 0.108 0.110 90,000 9,760 0.1084 1.003 0.784 1.003 0.985 1.003 9,867 0.9891 1.85%
2024-04-23 0 0.108 0.076 0.118 0.102 0.108 350,000 36,160 0.1033 0.985 0.693 1.076 0.930 0.985 38,373 0.9423 13.68%
2024-04-22 0 0.095 0.085 0.095 0.075 0.100 1,930,000 166,630 0.0863 0.866 0.775 0.866 0.684 0.912 211,602 0.7875 -9.52%
2024-04-19 0 0.105 0.080 0.105 0.110 0.110 40,000 4,400 0.1100 0.958 0.730 0.958 1.003 1.003 4,386 1.0033 -4.55%
2024-04-18 0 0.110 0.105 0.118 0.110 0.121 880,000 100,770 0.1145 1.003 0.958 1.076 1.003 1.104 96,482 1.0444 -9.09%
2024-04-17 0 0.121 0.112 0.121 0.110 0.142 3,680,000 463,240 0.1259 1.104 1.022 1.104 1.003 1.295 403,470 1.1481 0.83%
2024-04-16 0 0.120 0.118 0.120 0.042 0.140 20,800,270 2,281,884 0.1097 1.095 1.076 1.095 0.383 1.277 2,280,512 1.0006 215.79%
2024-04-15 0 0.038 0.038 0.039 0.025 0.041 4,550,000 173,040 0.0380 0.347 0.347 0.356 0.228 0.374 498,855 0.3469 18.75%
2024-04-12 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.292 - - - - 0 - 0.00%
2024-03-28 0 0.032 0.032 0.038 0.032 0.032 10,000 320 0.0320 0.292 0.292 0.347 0.292 0.292 1,096 0.2919 0.00%
2024-03-27 0 0.032 0.032 0.038 - - 0 0 - 0.292 0.292 0.347 - - 0 - 0.00%
2024-03-26 0 0.032 0.032 0.038 0.032 0.033 120,000 3,890 0.0324 0.292 0.292 0.347 0.292 0.301 13,157 0.2957 -5.88%
2024-03-25 0 0.034 0.033 0.038 - - 0 0 - 0.310 0.301 0.347 - - 0 - 0.00%
2024-03-22 0 0.034 0.033 0.038 0.033 0.034 640,000 21,180 0.0331 0.310 0.301 0.347 0.301 0.310 70,169 0.3018 -12.82%
2024-03-21 0 0.039 0.033 0.039 - - 0 0 - 0.356 0.301 0.356 - - 0 - 0.00%
2024-03-20 0 0.039 0.033 0.039 - - 0 0 - 0.356 0.301 0.356 - - 0 - 0.00%
2024-03-19 0 0.039 0.033 0.039 - - 0 0 - 0.356 0.301 0.356 - - 0 - 0.00%
2024-03-18 0 0.039 0.033 0.040 - - 0 0 - 0.356 0.301 0.365 - - 0 - 0.00%
2024-03-15 0 0.039 0.037 0.050 - - 0 0 - 0.356 0.337 0.456 - - 0 - 0.00%
2024-03-14 0 0.039 0.039 0.040 - - 0 0 - 0.356 0.356 0.365 - - 0 - 0.00%
2024-03-13 0 0.039 0.033 0.039 - - 200 5 0.0250 0.356 0.301 0.356 - - 22 0.2280 0.00%
2024-03-12 0 0.039 0.034 0.039 0.039 0.040 320,000 12,790 0.0400 0.356 0.310 0.356 0.356 0.365 35,084 0.3646 11.43%
2024-03-11 0 0.035 0.033 0.036 0.034 0.036 422,200 14,712 0.0348 0.319 0.301 0.328 0.310 0.328 46,289 0.3178 -2.78%
2024-03-08 0 0.036 0.036 0.037 0.036 0.036 10,000 360 0.0360 0.328 0.328 0.337 0.328 0.328 1,096 0.3284 -5.26%
2024-03-07 0 0.038 0.033 0.039 - - 0 0 - 0.347 0.301 0.356 - - 0 - 0.00%
2024-03-06 0 0.038 0.033 0.038 - - 0 0 - 0.347 0.301 0.347 - - 0 - -2.56%
2024-03-05 0 0.039 0.033 0.039 - - 0 0 - 0.356 0.301 0.356 - - 0 - 0.00%
2024-03-04 0 0.039 0.033 0.040 - - 0 0 - 0.356 0.301 0.365 - - 0 - 0.00%
2024-03-01 0 0.039 0.032 0.040 - - 0 0 - 0.356 0.292 0.365 - - 0 - 0.00%
2024-02-29 0 0.039 0.035 0.040 - - 0 0 - 0.356 0.319 0.365 - - 0 - 0.00%
2024-02-28 0 0.039 0.034 0.039 - - 0 0 - 0.356 0.310 0.356 - - 0 - -2.50%
2024-02-27 0 0.040 0.033 0.040 - - 0 0 - 0.365 0.301 0.365 - - 0 - 0.00%
2024-02-26 0 0.040 0.033 0.040 - - 0 0 - 0.365 0.301 0.365 - - 0 - 0.00%
2024-02-23 0 0.040 0.033 0.041 - - 0 0 - 0.365 0.301 0.374 - - 0 - 0.00%
2024-02-22 0 0.040 0.035 0.040 - - 0 0 - 0.365 0.319 0.365 - - 0 - -2.44%
2024-02-21 0 0.041 0.035 0.050 0.041 0.041 400,000 16,400 0.0410 0.374 0.319 0.456 0.374 0.374 43,855 0.3740 2.50%
2024-02-20 0 0.040 0.036 0.041 0.036 0.040 50,000 1,960 0.0392 0.365 0.328 0.374 0.328 0.365 5,482 0.3575 -2.44%
2024-02-19 0 0.041 0.031 0.041 0.041 0.041 10,000 410 0.0410 0.374 0.283 0.374 0.374 0.374 1,096 0.3740 5.13%
2024-02-16 0 0.039 0.033 0.041 - - 0 0 - 0.356 0.301 0.374 - - 0 - 0.00%
2024-02-15 0 0.039 0.038 0.041 - - 0 0 - 0.356 0.347 0.374 - - 0 - 0.00%
2024-02-14 0 0.039 0.035 0.039 0.038 0.040 1,150,000 44,810 0.0390 0.356 0.319 0.356 0.347 0.365 126,084 0.3554 14.71%
2024-02-09 0 0.034 0.028 0.038 0.034 0.034 60,000 2,040 0.0340 0.310 0.255 0.347 0.310 0.310 6,578 0.3101 0.00%
2024-02-08 0 0.034 0.032 0.034 0.032 0.034 490,000 15,860 0.0324 0.310 0.292 0.310 0.292 0.310 53,723 0.2952 0.00%
2024-02-07 0 0.034 0.027 0.037 - - 70,000 2,660 0.0380 0.310 0.246 0.337 - - 7,675 0.3466 0.00%
2024-02-06 0 0.034 0.032 0.038 - - 0 0 - 0.310 0.292 0.347 - - 0 - 0.00%
2024-02-05 0 0.034 0.034 0.037 0.033 0.034 350,000 11,500 0.0329 0.310 0.310 0.337 0.301 0.310 38,373 0.2997 -17.07%
2024-02-02 0 0.041 0.034 0.041 0.041 0.041 20,000 820 0.0410 0.374 0.310 0.374 0.374 0.374 2,193 0.3740 0.00%
2024-02-01 0 0.041 0.039 0.041 0.039 0.041 2,110,000 84,740 0.0402 0.374 0.356 0.374 0.356 0.374 231,337 0.3663 2.50%
2024-01-31 0 0.040 0.038 0.040 0.040 0.040 150,000 6,000 0.0400 0.365 0.347 0.365 0.365 0.365 16,446 0.3648 0.00%
2024-01-30 0 0.040 0.039 0.041 0.037 0.045 1,690,000 69,170 0.0409 0.365 0.356 0.374 0.337 0.410 185,289 0.3733 -20.00%
2024-01-29 0 0.050 0.045 0.059 - - 0 0 - 0.456 0.410 0.538 - - 0 - 0.00%
2024-01-26 0 0.050 0.045 0.060 - - 0 0 - 0.456 0.410 0.547 - - 0 - 0.00%
2024-01-25 0 0.050 0.047 0.060 0.050 0.050 47,165 2,322 0.0492 0.456 0.429 0.547 0.456 0.456 5,171 0.4490 -3.85%
2024-01-24 0 0.052 0.047 0.059 - - 200 8 0.0400 0.474 0.429 0.538 - - 22 0.3648 0.00%
2024-01-23 0 0.052 0.047 0.059 - - 0 0 - 0.474 0.429 0.538 - - 0 - 0.00%
2024-01-22 0 0.052 0.047 0.060 - - 0 0 - 0.474 0.429 0.547 - - 0 - 0.00%
2024-01-19 0 0.052 0.050 0.062 0.052 0.052 150,000 8,000 0.0533 0.474 0.456 0.565 0.474 0.474 16,446 0.4864 -8.77%
2024-01-18 0 0.057 0.054 0.063 - - 0 0 - 0.520 0.493 0.575 - - 0 - 0.00%
2024-01-17 0 0.057 0.057 0.062 0.056 0.056 100,000 5,600 0.0560 0.520 0.520 0.565 0.511 0.511 10,964 0.5108 1.79%
2024-01-16 0 0.056 0.056 0.063 0.056 0.056 100,000 5,600 0.0560 0.511 0.511 0.575 0.511 0.511 10,964 0.5108 0.00%
2024-01-15 0 0.056 0.056 0.065 0.056 0.056 50,000 2,800 0.0560 0.511 0.511 0.593 0.511 0.511 5,482 0.5108 -6.67%
2024-01-12 0 0.060 0.057 0.065 - - 0 0 - 0.547 0.520 0.593 - - 0 - 0.00%
2024-01-11 0 0.060 0.060 0.066 0.060 0.061 104,000 6,300 0.0606 0.547 0.547 0.602 0.547 0.556 11,402 0.5525 -4.76%
2024-01-10 0 0.063 0.060 0.068 - - 0 0 - 0.575 0.547 0.620 - - 0 - 0.00%
2024-01-09 0 0.063 0.062 0.068 0.063 0.063 220,000 13,860 0.0630 0.575 0.565 0.620 0.575 0.575 24,120 0.5746 -3.08%
2024-01-08 0 0.065 0.064 0.065 0.065 0.065 40,000 2,600 0.0650 0.593 0.584 0.593 0.593 0.593 4,386 0.5929 -5.80%
2024-01-05 0 0.069 0.064 0.070 - - 0 0 - 0.629 0.584 0.638 - - 0 - 0.00%
2024-01-04 0 0.069 0.069 0.070 - - 0 0 - 0.629 0.629 0.638 - - 0 - 0.00%
2024-01-03 0 0.069 0.064 0.070 - - 0 0 - 0.629 0.584 0.638 - - 0 - 0.00%
2024-01-02 0 0.069 0.069 0.070 - - 0 0 - 0.629 0.629 0.638 - - 0 - 0.00%
2023-12-29 0 0.069 0.065 0.070 - - 0 0 - 0.629 0.593 0.638 - - 0 - 0.00%
2023-12-28 0 0.069 0.064 0.069 0.062 0.070 530,000 36,390 0.0687 0.629 0.584 0.629 0.565 0.638 58,108 0.6262 0.00%
2023-12-27 0 0.069 0.062 0.069 - - 0 0 - 0.629 0.565 0.629 - - 0 - 0.00%
2023-12-22 0 0.069 0.069 0.070 - - 110 7 0.0636 0.629 0.629 0.638 - - 12 0.5804 0.00%
2023-12-21 0 0.069 0.064 0.070 - - 0 0 - 0.629 0.584 0.638 - - 0 - 0.00%
2023-12-20 0 0.069 0.064 0.070 - - 0 0 - 0.629 0.584 0.638 - - 0 - 0.00%
2023-12-19 0 0.069 0.065 0.070 0.064 0.069 360,000 24,790 0.0689 0.629 0.593 0.638 0.584 0.629 39,470 0.6281 7.81%
2023-12-18 0 0.064 0.064 0.069 0.064 0.065 280,000 17,930 0.0640 0.584 0.584 0.629 0.584 0.593 30,699 0.5841 -4.48%
2023-12-15 0 0.067 0.066 0.067 0.067 0.067 30,000 2,010 0.0670 0.611 0.602 0.611 0.611 0.611 3,289 0.6111 0.00%
2023-12-14 0 0.067 0.067 0.071 0.067 0.072 940,000 66,390 0.0706 0.611 0.611 0.648 0.611 0.657 103,060 0.6442 -11.84%
2023-12-13 0 0.076 0.072 0.087 - - 0 0 - 0.693 0.657 0.794 - - 0 - 0.00%
2023-12-12 0 0.076 0.072 0.082 0.076 0.076 16,000 1,168 0.0730 0.693 0.657 0.748 0.693 0.693 1,754 0.6658 -3.80%
2023-12-11 0 0.079 0.073 0.087 - - 0 0 - 0.721 0.666 0.794 - - 0 - 0.00%
2023-12-08 0 0.079 0.076 0.087 - - 52,200 3,903 0.0748 0.721 0.693 0.794 - - 5,723 0.6820 0.00%
2023-12-07 0 0.079 0.076 0.080 - - 0 0 - 0.721 0.693 0.730 - - 0 - 0.00%
2023-12-06 0 0.079 0.076 0.092 - - 0 0 - 0.721 0.693 0.839 - - 0 - 0.00%
2023-12-05 0 0.079 0.077 0.095 0.079 0.082 470,000 37,740 0.0803 0.721 0.702 0.866 0.721 0.748 51,530 0.7324 -1.25%
2023-12-04 0 0.080 0.080 0.096 - - 0 0 - 0.730 0.730 0.876 - - 0 - 0.00%
2023-12-01 0 0.080 0.079 0.090 0.080 0.080 90,000 7,200 0.0800 0.730 0.721 0.821 0.730 0.730 9,867 0.7297 -2.44%
2023-11-30 0 0.082 0.079 0.090 - - 0 0 - 0.748 0.721 0.821 - - 0 - 0.00%
2023-11-29 0 0.082 0.081 0.090 0.082 0.082 60,000 4,920 0.0820 0.748 0.739 0.821 0.748 0.748 6,578 0.7479 -3.53%
2023-11-28 0 0.085 0.081 0.090 - - 0 0 - 0.775 0.739 0.821 - - 0 - 0.00%
2023-11-27 0 0.085 0.085 0.090 - - 0 0 - 0.775 0.775 0.821 - - 0 - 0.00%
2023-11-24 0 0.085 0.085 0.095 - - 0 0 - 0.775 0.775 0.866 - - 0 - 1.19%
2023-11-23 0 0.084 0.082 0.084 0.082 0.095 330,000 29,620 0.0898 0.766 0.748 0.766 0.748 0.866 36,181 0.8187 -4.55%
2023-11-22 0 0.088 0.084 0.088 0.088 0.088 100,000 8,800 0.0880 0.803 0.766 0.803 0.803 0.803 10,964 0.8026 4.76%
2023-11-21 0 0.084 0.082 0.088 0.084 0.089 370,000 32,470 0.0878 0.766 0.748 0.803 0.766 0.812 40,566 0.8004 6.33%
2023-11-20 0 0.079 0.079 0.082 - - 0 0 - 0.721 0.721 0.748 - - 0 - 1.28%
2023-11-17 0 0.078 0.078 0.083 - - 50 3 0.0600 0.711 0.711 0.757 - - 5 0.5473 0.00%
2023-11-16 0 0.078 0.078 0.083 - - 0 0 - 0.711 0.711 0.757 - - 0 - 0.00%
2023-11-15 0 0.078 0.078 0.083 0.078 0.078 100,000 7,766 0.0777 0.711 0.711 0.757 0.711 0.711 10,964 0.7083 0.00%
2023-11-14 0 0.078 0.075 0.078 0.078 0.078 40,000 3,120 0.0780 0.711 0.684 0.711 0.711 0.711 4,386 0.7114 0.00%
2023-11-13 0 0.078 0.075 0.082 0.076 0.078 140,000 10,870 0.0776 0.711 0.684 0.748 0.693 0.711 15,349 0.7082 -4.88%
2023-11-10 0 0.082 0.076 0.082 0.082 0.082 100,000 8,200 0.0820 0.748 0.693 0.748 0.748 0.748 10,964 0.7479 3.80%
2023-11-09 0 0.079 0.078 0.082 0.079 0.079 40,000 3,160 0.0790 0.721 0.711 0.748 0.721 0.721 4,386 0.7205 0.00%
2023-11-08 0 0.079 0.079 0.080 0.078 0.080 480,000 37,700 0.0785 0.721 0.721 0.730 0.711 0.730 52,627 0.7164 -4.82%
2023-11-07 0 0.083 0.078 0.083 - - 0 0 - 0.757 0.711 0.757 - - 0 - -1.19%
2023-11-06 0 0.084 0.078 0.084 - - 0 0 - 0.766 0.711 0.766 - - 0 - 0.00%
2023-11-03 0 0.084 0.078 0.084 - - 0 0 - 0.766 0.711 0.766 - - 0 - 0.00%
2023-11-02 0 0.084 0.079 0.084 0.084 0.084 220,000 18,220 0.0828 0.766 0.721 0.766 0.766 0.766 24,120 0.7554 0.00%
2023-11-01 0 0.084 0.078 0.085 - - 0 0 - 0.766 0.711 0.775 - - 0 - 0.00%
2023-10-31 0 0.084 0.078 0.085 0.075 0.084 40,200 3,155 0.0785 0.766 0.711 0.775 0.684 0.766 4,407 0.7158 -4.55%
2023-10-30 0 0.088 0.078 0.090 0.088 0.088 80,000 7,040 0.0880 0.803 0.711 0.821 0.803 0.803 8,771 0.8026 0.00%
2023-10-27 0 0.088 0.077 0.090 - - 0 0 - 0.803 0.702 0.821 - - 0 - -1.12%
2023-10-26 0 0.089 0.076 0.089 - - 0 0 - 0.812 0.693 0.812 - - 0 - -1.11%
2023-10-25 0 0.090 0.077 0.090 - - 0 0 - 0.821 0.702 0.821 - - 0 - 0.00%
2023-10-24 0 0.090 0.079 0.090 0.075 0.090 20,000 1,650 0.0825 0.821 0.721 0.821 0.684 0.821 2,193 0.7525 -4.26%
2023-10-20 0 0.094 0.075 0.095 - - 0 0 - 0.857 0.684 0.866 - - 0 - -2.08%
2023-10-19 0 0.096 0.075 0.096 0.096 0.096 30,000 2,760 0.0920 0.876 0.684 0.876 0.876 0.876 3,289 0.8391 6.67%
2023-10-18 0 0.090 0.090 0.094 0.087 0.090 230,000 20,640 0.0897 0.821 0.821 0.857 0.794 0.821 25,217 0.8185 4.65%
2023-10-17 0 0.086 0.086 0.089 0.085 0.086 150,000 12,890 0.0859 0.784 0.784 0.812 0.775 0.784 16,446 0.7838 -4.44%
2023-10-16 0 0.090 0.070 0.090 0.070 0.090 930,000 67,050 0.0721 0.821 0.638 0.821 0.638 0.821 101,964 0.6576 5.88%
2023-10-13 0 0.085 0.072 0.089 - - 0 0 - 0.775 0.657 0.812 - - 0 - 0.00%
2023-10-12 0 0.085 0.072 0.090 - - 0 0 - 0.775 0.657 0.821 - - 0 - 0.00%
2023-10-11 0 0.085 0.080 0.085 0.070 0.091 1,180,000 89,930 0.0762 0.775 0.730 0.775 0.638 0.830 129,373 0.6951 -5.56%
2023-10-10 0 0.090 0.085 0.090 0.085 0.090 52,800 4,618 0.0875 0.821 0.775 0.821 0.775 0.821 5,789 0.7977 -6.25%
2023-10-09 0 0.096 0.073 0.096 0.096 0.096 10,000 960 0.0960 0.876 0.666 0.876 0.876 0.876 1,096 0.8756 21.52%
2023-10-06 0 0.079 0.073 0.079 0.073 0.079 110,000 8,480 0.0771 0.721 0.666 0.721 0.666 0.721 12,060 0.7031 0.00%
2023-10-05 0 0.079 0.072 0.079 - - 0 0 - 0.721 0.657 0.721 - - 0 - 0.00%
2023-10-04 0 0.079 0.073 0.079 - - 0 0 - 0.721 0.666 0.721 - - 0 - 0.00%
2023-10-03 0 0.079 0.072 0.079 - - 0 0 - 0.721 0.657 0.721 - - 0 - 0.00%
2023-09-29 0 0.079 0.073 0.081 0.079 0.080 280,000 22,370 0.0799 0.721 0.666 0.739 0.721 0.730 30,699 0.7287 -3.66%
2023-09-28 0 0.082 0.070 0.083 - - 0 0 - 0.748 0.638 0.757 - - 0 - -2.38%
2023-09-27 0 0.084 0.075 0.084 - - 0 0 - 0.766 0.684 0.766 - - 0 - -4.55%
2023-09-26 0 0.088 0.071 0.089 - - 0 0 - 0.803 0.648 0.812 - - 0 - -1.12%
2023-09-25 0 0.089 0.071 0.090 0.072 0.089 250,000 18,440 0.0738 0.812 0.648 0.821 0.657 0.812 27,410 0.6728 15.58%
2023-09-22 0 0.077 0.077 0.098 0.077 0.088 20,000 1,650 0.0825 0.702 0.702 0.894 0.702 0.803 2,193 0.7525 -12.50%
2023-09-21 0 0.088 0.078 0.088 - - 0 0 - 0.803 0.711 0.803 - - 0 - -1.12%
2023-09-20 0 0.089 0.085 0.089 0.092 0.092 80,000 7,360 0.0920 0.812 0.775 0.812 0.839 0.839 8,771 0.8391 -4.30%
2023-09-19 0 0.093 0.086 0.094 0.086 0.093 30,000 2,650 0.0883 0.848 0.784 0.857 0.784 0.848 3,289 0.8057 -1.06%
2023-09-18 0 0.094 0.087 0.094 0.088 0.094 60,000 5,340 0.0890 0.857 0.794 0.857 0.803 0.857 6,578 0.8118 6.82%
2023-09-15 0 0.088 0.085 0.099 0.087 0.094 800,000 70,850 0.0886 0.803 0.775 0.903 0.794 0.857 87,711 0.8078 -12.87%
2023-09-14 0 0.101 0.088 0.101 0.085 0.103 190,000 18,320 0.0964 0.921 0.803 0.921 0.775 0.939 20,831 0.8794 17.44%
2023-09-13 0 0.086 0.086 0.090 0.086 0.086 16,600 1,388 0.0836 0.784 0.784 0.821 0.784 0.784 1,820 0.7626 -5.49%
2023-09-12 0 0.091 0.091 0.098 0.091 0.115 580,000 59,960 0.1034 0.830 0.830 0.894 0.830 1.049 63,590 0.9429 -1.09%
2023-09-11 0 0.092 0.091 0.102 0.092 0.093 260,000 24,170 0.0930 0.839 0.830 0.930 0.839 0.848 28,506 0.8479 1.10%
2023-09-07 0 0.091 0.091 0.096 0.090 0.100 80,000 7,370 0.0921 0.830 0.830 0.876 0.821 0.912 8,771 0.8403 1.11%
2023-09-06 0 0.090 0.077 0.090 - - 0 0 - 0.821 0.702 0.821 - - 0 - 0.00%
2023-09-05 0 0.090 0.081 0.094 0.088 0.092 570,000 51,420 0.0902 0.821 0.739 0.857 0.803 0.839 62,494 0.8228 -6.25%
2023-09-04 0 0.096 0.088 0.096 0.094 0.096 90,800 8,515 0.0938 0.876 0.803 0.876 0.857 0.876 9,955 0.8553 6.67%
2023-08-31 0 0.090 0.090 0.099 - - 10,000 890 0.0890 0.821 0.821 0.903 - - 1,096 0.8118 1.12%
2023-08-30 0 0.089 0.089 0.096 0.084 0.089 200,000 17,580 0.0879 0.812 0.812 0.876 0.766 0.812 21,928 0.8017 -9.18%
2023-08-29 0 0.098 0.097 0.103 0.096 0.103 750,000 74,480 0.0993 0.894 0.885 0.939 0.876 0.939 82,229 0.9058 7.69%
2023-08-28 0 0.091 0.091 0.102 0.091 0.130 3,250,000 335,260 0.1032 0.830 0.830 0.930 0.830 1.186 356,325 0.9409 -32.59%
2023-08-25 0 0.135 0.131 0.137 0.132 0.150 1,210,000 174,150 0.1439 1.231 1.195 1.250 1.204 1.368 132,663 1.3127 -10.00%
2023-08-24 0 0.150 0.142 0.150 0.133 0.159 600,000 82,360 0.1373 1.368 1.295 1.368 1.213 1.450 65,783 1.2520 10.29%
2023-08-23 0 0.136 0.130 0.136 0.140 0.140 150,000 21,000 0.1400 1.240 1.186 1.240 1.277 1.277 16,446 1.2769 1.49%
2023-08-22 0 0.134 0.132 0.150 0.134 0.142 380,000 52,880 0.1392 1.222 1.204 1.368 1.222 1.295 41,663 1.2692 -10.67%
2023-08-21 0 0.150 0.140 0.160 0.141 0.141 10,000 1,410 0.1410 1.368 1.277 1.459 1.286 1.286 1,096 1.2860 7.14%
2023-08-18 0 0.140 0.138 0.146 0.132 0.140 130,000 18,380 0.1414 1.277 1.259 1.332 1.204 1.277 14,253 1.2896 -6.04%
2023-08-17 0 0.149 0.149 0.160 0.147 0.147 20,000 2,940 0.1470 1.359 1.359 1.459 1.341 1.341 2,193 1.3408 2.05%
2023-08-16 0 0.146 0.146 0.159 0.146 0.146 20,000 2,920 0.1460 1.332 1.332 1.450 1.332 1.332 2,193 1.3316 0.00%
2023-08-15 0 0.146 0.146 0.160 0.143 0.160 260,000 41,090 0.1580 1.332 1.332 1.459 1.304 1.459 28,506 1.4414 -13.10%
2023-08-14 0 0.168 0.164 0.168 0.168 0.168 20,000 3,360 0.1680 1.532 1.496 1.532 1.532 1.532 2,193 1.5323 0.00%
2023-08-11 0 0.168 0.168 0.173 0.167 0.170 290,000 48,710 0.1680 1.532 1.532 1.578 1.523 1.551 31,795 1.5320 5.00%
2023-08-10 0 0.160 0.151 0.166 - - 6,000 840 0.1400 1.459 1.377 1.514 - - 658 1.2769 0.00%
2023-08-09 0 0.160 0.153 0.160 0.136 0.160 410,000 58,950 0.1438 1.459 1.395 1.459 1.240 1.459 44,952 1.3114 16.79%
2023-08-08 0 0.137 0.137 0.144 0.130 0.130 30,000 4,000 0.1333 1.250 1.250 1.313 1.186 1.186 3,289 1.2161 1.48%
2023-08-07 0 0.135 0.135 0.144 0.130 0.135 250,000 33,080 0.1323 1.231 1.231 1.313 1.186 1.231 27,410 1.2069 -3.57%
2023-08-04 0 0.140 0.131 0.144 - - 0 0 - 1.277 1.195 1.313 - - 0 - 0.00%
2023-08-03 0 0.140 0.140 0.144 0.130 0.144 190,000 27,100 0.1426 1.277 1.277 1.313 1.186 1.313 20,831 1.3009 1.45%
2023-08-02 0 0.138 0.134 0.142 0.131 0.141 140,000 18,720 0.1337 1.259 1.222 1.295 1.195 1.286 15,349 1.2196 -2.82%
2023-08-01 0 0.142 0.142 0.145 0.142 0.142 20,000 2,840 0.1420 1.295 1.295 1.323 1.295 1.295 2,193 1.2952 0.00%
2023-07-31 0 0.142 0.142 - 0.140 0.145 460,000 65,140 0.1416 1.295 1.295 - 1.277 1.323 50,434 1.2916 -8.39%
2023-07-28 0 0.155 0.155 0.180 0.155 0.160 170,000 26,750 0.1574 1.414 1.414 1.642 1.414 1.459 18,639 1.4352 -3.12%
2023-07-27 0 0.160 0.160 0.180 0.155 0.160 372,200 59,414 0.1596 1.459 1.459 1.642 1.414 1.459 40,807 1.4560 3.23%
2023-07-26 0 0.155 0.155 - 0.155 0.155 20,000 3,100 0.1550 1.414 1.414 - 1.414 1.414 2,193 1.4137 0.65%
2023-07-25 0 0.154 0.154 0.165 0.148 0.180 1,080,000 176,180 0.1631 1.405 1.405 1.505 1.350 1.642 118,410 1.4879 -9.41%
2023-07-24 0 0.170 0.150 0.180 0.160 0.160 160,000 25,520 0.1595 1.551 1.368 1.642 1.459 1.459 17,542 1.4548 -5.56%
2023-07-21 0 0.180 0.161 0.180 - - 0 0 - 1.642 1.468 1.642 - - 0 - 0.00%
2023-07-20 0 0.180 0.164 0.180 0.180 0.190 600,000 111,850 0.1864 1.642 1.496 1.642 1.642 1.733 65,783 1.7003 0.00%
2023-07-19 0 0.180 0.178 0.180 0.179 0.185 510,000 91,940 0.1803 1.642 1.624 1.642 1.633 1.687 55,916 1.6443 0.00%
2023-07-18 0 0.180 0.170 0.179 0.180 0.190 610,000 112,240 0.1840 1.642 1.551 1.633 1.642 1.733 66,880 1.6782 -5.26%
2023-07-14 0 0.190 0.177 0.190 0.152 0.210 3,261,800 565,126 0.1733 1.733 1.614 1.733 1.386 1.915 357,619 1.5802 5.56%
2023-07-13 0 0.180 0.171 0.180 0.170 0.203 3,060,000 559,660 0.1829 1.642 1.560 1.642 1.551 1.852 335,494 1.6682 -13.46%
2023-07-12 0 0.208 0.208 0.213 0.205 0.280 3,480,000 789,170 0.2268 1.897 1.897 1.943 1.870 2.554 381,542 2.0684 -16.47%
2023-07-11 0 0.249 0.248 0.260 0.213 0.400 13,516,000 4,140,790 0.3064 2.271 2.262 2.371 1.943 3.648 1,481,875 2.7943 -9.45%
2023-07-10 0 0.275 0.250 0.275 0.125 0.315 24,357,450 5,473,822 0.2247 2.508 2.280 2.508 1.140 2.873 2,670,516 2.0497 120.00%
2023-07-07 0 0.125 0.118 0.125 - - 0 0 - 1.140 1.076 1.140 - - 0 - 0.00%
2023-07-06 0 0.125 0.121 0.125 0.116 0.125 810,000 99,390 0.1227 1.140 1.104 1.140 1.058 1.140 88,807 1.1192 -3.85%
2023-07-05 0 0.130 0.130 0.137 0.123 0.125 392,600 48,636 0.1239 1.186 1.186 1.250 1.122 1.140 43,044 1.1299 -5.80%
2023-07-04 0 0.138 0.123 0.140 - - 0 0 - 1.259 1.122 1.277 - - 0 - 0.00%
2023-07-03 0 0.138 0.127 0.140 - - 20,000 2,800 0.1400 1.259 1.158 1.277 - - 2,193 1.2769 0.00%
2023-06-30 0 0.138 0.134 0.138 0.135 0.139 370,000 50,950 0.1377 1.259 1.222 1.259 1.231 1.268 40,566 1.2560 7.81%
2023-06-29 0 0.128 0.128 0.140 0.128 0.135 135,000 17,370 0.1287 1.167 1.167 1.277 1.167 1.231 14,801 1.1736 4.92%
2023-06-28 0 0.122 0.122 0.128 - - 0 0 - 1.113 1.113 1.167 - - 0 - 0.00%
2023-06-27 0 0.122 0.122 0.128 - - 20,000 2,440 0.1220 1.113 1.113 1.167 - - 2,193 1.1127 0.00%
2023-06-26 0 0.122 0.122 0.129 0.121 0.121 80,000 9,680 0.1210 1.113 1.113 1.177 1.104 1.104 8,771 1.1036 -4.69%
2023-06-23 0 0.128 0.121 0.130 - - 0 0 - 1.167 1.104 1.186 - - 0 - 0.00%
2023-06-21 0 0.128 0.122 0.128 - - 0 0 - 1.167 1.113 1.167 - - 0 - -1.54%
2023-06-20 0 0.130 0.125 0.130 0.122 0.130 254,000 32,494 0.1279 1.186 1.140 1.186 1.113 1.186 27,848 1.1668 8.33%
2023-06-19 0 0.120 0.116 0.123 - - 0 0 - 1.095 1.058 1.122 - - 0 - 0.00%
2023-06-16 0 0.120 0.119 0.123 0.120 0.120 10,000 1,200 0.1200 1.095 1.085 1.122 1.095 1.095 1,096 1.0945 0.84%
2023-06-15 0 0.119 0.119 0.123 0.119 0.124 342,000 40,880 0.1195 1.085 1.085 1.122 1.085 1.131 37,496 1.0902 -0.83%
2023-06-14 0 0.120 0.116 0.122 0.116 0.126 2,071,400 245,756 0.1186 1.095 1.058 1.113 1.058 1.149 227,105 1.0821 0.00%
2023-06-13 0 0.120 0.110 0.127 0.120 0.120 140,000 16,800 0.1200 1.095 1.003 1.158 1.095 1.095 15,349 1.0945 0.00%
2023-06-12 0 0.120 0.116 0.128 - - 0 0 - 1.095 1.058 1.167 - - 0 - 0.00%
2023-06-09 0 0.120 0.116 0.125 0.115 0.120 111,100 13,264 0.1194 1.095 1.058 1.140 1.049 1.095 12,181 1.0889 1.69%
2023-06-08 0 0.118 0.111 0.119 0.110 0.129 519,860 60,772 0.1169 1.076 1.012 1.085 1.003 1.177 56,997 1.0662 -3.28%
2023-06-07 0 0.122 0.117 0.122 0.113 0.113 100,000 11,390 0.1139 1.113 1.067 1.113 1.031 1.031 10,964 1.0389 0.83%
2023-06-06 0 0.121 0.115 0.121 0.122 0.122 200,000 24,400 0.1220 1.104 1.049 1.104 1.113 1.113 21,928 1.1127 -0.82%
2023-06-05 0 0.122 0.106 0.122 - - 0 0 - 1.113 0.967 1.113 - - 0 - 0.00%
2023-06-02 0 0.122 0.113 0.122 - - 1,000 107 0.1070 1.113 1.031 1.113 - - 110 0.9759 0.00%
2023-06-01 0 0.122 0.113 0.122 - - 0 0 - 1.113 1.031 1.113 - - 0 - 0.00%
2023-05-31 0 0.122 0.112 0.129 - - 0 0 - 1.113 1.022 1.177 - - 0 - 0.00%
2023-05-30 0 0.122 0.111 0.130 0.111 0.122 20,000 2,330 0.1165 1.113 1.012 1.186 1.012 1.113 2,193 1.0626 0.00%
2023-05-29 0 0.122 0.108 0.122 - - 0 0 - 1.113 0.985 1.113 - - 0 - -0.81%
2023-05-25 0 0.123 0.108 0.123 - - 0 0 - 1.122 0.985 1.122 - - 0 - 0.00%
2023-05-24 0 0.123 0.104 0.123 - - 100,000 12,000 0.1200 1.122 0.949 1.122 - - 10,964 1.0945 -0.16%
2023-05-23 0 0.128 0.115 0.128 - - 10,000 1,280 0.1280 1.124 1.010 1.124 - - 1,139 1.1237 0.00%
2023-05-22 0 0.128 0.112 0.129 0.120 0.128 150,000 18,160 0.1211 1.124 0.983 1.132 1.053 1.124 17,087 1.0628 -0.78%
2023-05-19 0 0.129 0.120 0.130 0.120 0.125 200,000 24,200 0.1210 1.132 1.053 1.141 1.053 1.097 22,782 1.0622 -0.77%
2023-05-18 0 0.130 0.114 0.130 0.120 0.130 130,000 15,760 0.1212 1.141 1.001 1.141 1.053 1.141 14,808 1.0643 8.33%
2023-05-17 0 0.120 0.116 0.130 0.120 0.120 580,000 69,600 0.1200 1.053 1.018 1.141 1.053 1.053 66,068 1.0535 0.00%
2023-05-16 0 0.120 0.113 0.123 0.120 0.120 50,000 6,000 0.1200 1.053 0.992 1.080 1.053 1.053 5,696 1.0535 0.00%
2023-05-15 0 0.120 0.114 0.121 0.120 0.120 200,000 24,000 0.1200 1.053 1.001 1.062 1.053 1.053 22,782 1.0535 0.00%
2023-05-12 0 0.120 0.114 0.120 0.113 0.120 275,000 31,950 0.1162 1.053 1.001 1.053 0.992 1.053 31,325 1.0199 0.00%
2023-05-11 0 0.120 0.113 0.120 0.120 0.120 410,000 49,200 0.1200 1.053 0.992 1.053 1.053 1.053 46,703 1.0535 0.84%
2023-05-10 0 0.119 0.114 0.120 - - 0 0 - 1.045 1.001 1.053 - - 0 - 0.00%
2023-05-09 0 0.119 0.113 0.120 - - 0 0 - 1.045 0.992 1.053 - - 0 - 0.00%
2023-05-08 0 0.119 0.112 0.127 - - 0 0 - 1.045 0.983 1.115 - - 0 - 0.00%
2023-05-05 0 0.119 0.109 0.119 0.119 0.119 25,000 2,900 0.1160 1.045 0.957 1.045 1.045 1.045 2,848 1.0183 -0.83%
2023-05-04 0 0.120 0.116 0.120 0.112 0.120 290,000 34,720 0.1197 1.053 1.018 1.053 0.983 1.053 33,034 1.0510 0.84%
2023-05-03 0 0.119 0.116 0.119 0.119 0.130 4,870,000 586,300 0.1204 1.045 1.018 1.045 1.045 1.141 554,743 1.0569 -1.65%
2023-05-02 0 0.121 0.121 0.147 0.121 0.134 160,000 20,170 0.1261 1.062 1.062 1.290 1.062 1.176 18,226 1.1067 -9.70%
2023-04-28 0 0.134 0.134 0.148 - - 0 0 - 1.176 1.176 1.299 - - 0 - 0.00%
2023-04-27 0 0.134 0.134 0.148 - - 0 0 - 1.176 1.176 1.299 - - 0 - 0.00%
2023-04-26 0 0.134 0.130 0.148 0.128 0.134 89,000 11,611 0.1305 1.176 1.141 1.299 1.124 1.176 10,138 1.1453 3.08%
2023-04-25 0 0.130 0.121 0.134 0.130 0.130 130,000 16,660 0.1282 1.141 1.062 1.176 1.141 1.141 14,808 1.1250 1.56%
2023-04-24 0 0.128 0.125 0.129 0.120 0.129 210,800 25,822 0.1225 1.124 1.097 1.132 1.053 1.132 24,012 1.0754 -2.29%
2023-04-21 0 0.131 0.123 0.132 0.132 0.135 20,000 2,670 0.1335 1.150 1.080 1.159 1.159 1.185 2,278 1.1720 0.77%
2023-04-20 0 0.130 0.124 0.130 0.122 0.134 195,500 25,343 0.1296 1.141 1.089 1.141 1.071 1.176 22,269 1.1380 3.17%
2023-04-19 0 0.126 0.122 0.136 - - 0 0 - 1.106 1.071 1.194 - - 0 - 0.00%
2023-04-18 0 0.126 0.124 0.136 0.126 0.126 1,000,000 126,000 0.1260 1.106 1.089 1.194 1.106 1.106 113,910 1.1061 1.61%
2023-04-17 0 0.124 0.124 0.136 0.124 0.124 10,000 1,240 0.1240 1.089 1.089 1.194 1.089 1.089 1,139 1.0886 0.00%
2023-04-14 0 0.124 0.124 0.140 0.123 0.123 25,000 3,025 0.1210 1.089 1.089 1.229 1.080 1.080 2,848 1.0622 0.81%
2023-04-13 0 0.123 0.123 0.132 0.121 0.160 360,000 50,160 0.1393 1.080 1.080 1.159 1.062 1.405 41,008 1.2232 -0.81%
2023-04-12 0 0.124 0.121 - - - 0 0 - 1.089 1.062 - - - 0 - 0.00%
2023-04-11 0 0.124 0.120 - - - 0 0 - 1.089 1.053 - - - 0 - 0.00%
2023-04-06 0 0.124 0.124 - 0.120 0.128 55,000 6,790 0.1235 1.089 1.089 - 1.053 1.124 6,265 1.0838 -5.34%
2023-04-04 0 0.131 0.128 0.131 0.128 0.131 230,000 29,950 0.1302 1.150 1.124 1.150 1.124 1.150 26,199 1.1432 -0.76%
2023-04-03 0 0.132 0.119 0.132 - - 2,000 220 0.1100 1.159 1.045 1.159 - - 228 0.9657 -1.49%
2023-03-31 0 0.134 0.110 0.140 - - 0 0 - 1.176 0.966 1.229 - - 0 - 0.00%
2023-03-30 0 0.134 0.124 0.140 - - 0 0 - 1.176 1.089 1.229 - - 0 - 0.00%
2023-03-29 0 0.134 0.134 0.138 0.134 0.138 100,000 13,480 0.1348 1.176 1.176 1.211 1.176 1.211 11,391 1.1834 -2.90%
2023-03-28 0 0.138 0.127 0.138 0.130 0.155 80,000 11,080 0.1385 1.211 1.115 1.211 1.141 1.361 9,113 1.2159 -4.17%
2023-03-27 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2023-03-15 0 0.144 - 0.156 - - 0 0 - 1.264 - 1.370 - - 0 - 0.00%
2023-03-14 0 0.144 0.133 0.158 - - 0 0 - 1.264 1.168 1.387 - - 0 - 0.00%
2023-03-13 0 0.144 0.133 0.158 - - 0 0 - 1.264 1.168 1.387 - - 0 - 0.00%
2023-03-10 0 0.144 0.133 0.158 - - 0 0 - 1.264 1.168 1.387 - - 0 - 0.00%
2023-03-09 0 0.144 0.133 0.160 - - 0 0 - 1.264 1.168 1.405 - - 0 - 0.00%
2023-03-08 0 0.144 0.133 0.145 - - 0 0 - 1.264 1.168 1.273 - - 0 - -0.69%
2023-03-07 0 0.145 0.133 0.146 - - 0 0 - 1.273 1.168 1.282 - - 0 - -0.68%
2023-03-06 0 0.146 0.134 0.160 - - 0 0 - 1.282 1.176 1.405 - - 0 - 0.00%
2023-03-03 0 0.146 0.133 0.160 - - 0 0 - 1.282 1.168 1.405 - - 0 - 0.00%
2023-03-02 0 0.146 0.134 0.147 - - 0 0 - 1.282 1.176 1.290 - - 0 - -0.68%
2023-03-01 0 0.147 0.133 0.148 - - 0 0 - 1.290 1.168 1.299 - - 0 - -1.34%
2023-02-28 0 0.149 0.135 0.154 - - 0 0 - 1.308 1.185 1.352 - - 0 - 0.00%
2023-02-27 0 0.149 0.135 0.150 - - 0 0 - 1.308 1.185 1.317 - - 0 - 0.00%
2023-02-24 0 0.149 0.135 0.158 - - 0 0 - 1.308 1.185 1.387 - - 0 - 0.00%
2023-02-23 0 0.149 0.135 0.149 - - 0 0 - 1.308 1.185 1.308 - - 0 - 0.00%
2023-02-22 0 0.149 0.136 0.150 - - 0 0 - 1.308 1.194 1.317 - - 0 - -1.32%
2023-02-21 0 0.151 0.136 0.163 - - 0 0 - 1.326 1.194 1.431 - - 0 - 0.00%
2023-02-20 0 0.151 0.136 0.152 - - 0 0 - 1.326 1.194 1.334 - - 0 - -0.66%
2023-02-17 0 0.152 0.136 0.153 - - 0 0 - 1.334 1.194 1.343 - - 0 - -0.65%
2023-02-16 0 0.153 0.151 0.154 - - 0 0 - 1.343 1.326 1.352 - - 0 - -0.65%
2023-02-15 0 0.154 0.151 0.154 - - 0 0 - 1.352 1.326 1.352 - - 0 - 0.00%
2023-02-14 0 0.154 0.151 0.155 - - 0 0 - 1.352 1.326 1.361 - - 0 - -0.65%
2023-02-13 0 0.155 0.151 0.156 - - 0 0 - 1.361 1.326 1.370 - - 0 - -1.27%
2023-02-10 0 0.157 0.151 0.158 - - 0 0 - 1.378 1.326 1.387 - - 0 - -1.26%
2023-02-09 0 0.159 0.151 0.159 - - 0 0 - 1.396 1.326 1.396 - - 0 - -0.63%
2023-02-08 0 0.160 0.151 0.160 - - 0 0 - 1.405 1.326 1.405 - - 0 - -2.44%
2023-02-07 0 0.164 0.147 0.165 0.156 0.164 50,000 7,900 0.1580 1.440 1.290 1.449 1.370 1.440 5,696 1.3871 8.61%
2023-02-06 0 0.151 0.147 0.158 - - 0 0 - 1.326 1.290 1.387 - - 0 - 0.00%
2023-02-03 0 0.151 0.148 0.151 - - 0 0 - 1.326 1.299 1.326 - - 0 - 0.00%
2023-02-02 0 0.151 0.148 0.151 - - 0 0 - 1.326 1.299 1.326 - - 0 - 0.00%
2023-02-01 0 0.151 0.148 0.152 - - 0 0 - 1.326 1.299 1.334 - - 0 - 0.00%
2023-01-31 0 0.151 0.147 0.160 - - 0 0 - 1.326 1.290 1.405 - - 0 - 0.00%
2023-01-30 0 0.151 0.147 0.152 0.152 0.152 40,000 6,080 0.1520 1.326 1.290 1.334 1.334 1.334 4,556 1.3344 -7.93%
2023-01-27 0 0.164 0.151 0.164 - - 0 0 - 1.440 1.326 1.440 - - 0 - -1.20%
2023-01-26 0 0.166 0.150 0.166 0.165 0.170 20,000 3,350 0.1675 1.457 1.317 1.457 1.449 1.492 2,278 1.4705 9.21%
2023-01-20 0 0.152 0.146 0.161 - - 0 0 - 1.334 1.282 1.413 - - 0 - 0.00%
2023-01-19 0 0.152 0.145 0.162 - - 0 0 - 1.334 1.273 1.422 - - 0 - 0.00%
2023-01-18 0 0.152 0.150 0.152 0.152 0.152 20,000 3,040 0.1520 1.334 1.317 1.334 1.334 1.334 2,278 1.3344 -3.80%
2023-01-17 0 0.158 0.150 0.159 0.161 0.161 10,000 1,610 0.1610 1.387 1.317 1.396 1.413 1.413 1,139 1.4134 5.33%
2023-01-16 0 0.150 0.145 0.161 - - 0 0 - 1.317 1.273 1.413 - - 0 - 0.00%
2023-01-13 0 0.150 0.147 0.150 - - 0 0 - 1.317 1.290 1.317 - - 0 - -1.32%
2023-01-12 0 0.152 0.147 0.152 0.164 0.164 10,000 1,640 0.1640 1.334 1.290 1.334 1.440 1.440 1,139 1.4397 0.00%
2023-01-11 0 0.152 0.149 0.152 0.154 0.154 20,000 3,080 0.1540 1.334 1.308 1.334 1.352 1.352 2,278 1.3519 -7.88%
2023-01-10 0 0.165 0.147 0.166 0.165 0.165 10,000 1,650 0.1650 1.449 1.290 1.457 1.449 1.449 1,139 1.4485 -1.20%
2023-01-09 0 0.167 0.147 0.166 0.156 0.168 50,000 8,000 0.1600 1.466 1.290 1.457 1.370 1.475 5,696 1.4046 8.44%
2023-01-06 0 0.154 0.147 0.164 - - 3,300 462 0.1400 1.352 1.290 1.440 - - 376 1.2290 0.00%
2023-01-05 0 0.154 0.146 0.156 - - 0 0 - 1.352 1.282 1.370 - - 0 - 0.00%
2023-01-04 0 0.154 0.147 0.154 0.146 0.168 490,000 72,080 0.1471 1.352 1.290 1.352 1.282 1.475 55,816 1.2914 -5.52%
2023-01-03 0 0.163 0.131 0.168 0.151 0.163 180,000 27,790 0.1544 1.431 1.150 1.475 1.326 1.431 20,504 1.3554 -3.55%
2022-12-30 0 0.169 0.159 0.169 - - 0 0 - 1.484 1.396 1.484 - - 0 - 0.00%
2022-12-29 0 0.169 0.158 0.171 - - 0 0 - 1.484 1.387 1.501 - - 0 - 0.00%
2022-12-28 0 0.169 0.158 0.169 0.158 0.184 160,000 26,160 0.1635 1.484 1.387 1.484 1.387 1.615 18,226 1.4353 -2.87%
2022-12-23 0 0.174 0.162 0.174 0.162 0.200 1,170,000 216,890 0.1854 1.528 1.422 1.528 1.422 1.756 133,275 1.6274 -3.87%
2022-12-22 0 0.181 0.162 0.181 0.159 0.200 10,100,000 1,948,670 0.1929 1.589 1.422 1.589 1.396 1.756 1,150,493 1.6938 -2.16%
2022-12-21 0 0.185 0.159 0.188 - - 0 0 - 1.624 1.396 1.650 - - 0 - 0.00%
2022-12-20 0 0.185 0.159 0.188 - - 0 0 - 1.624 1.396 1.650 - - 0 - 0.00%
2022-12-19 0 0.185 0.159 0.185 - - 0 0 - 1.624 1.396 1.624 - - 0 - -0.54%
2022-12-16 0 0.186 0.159 0.186 - - 0 0 - 1.633 1.396 1.633 - - 0 - 0.00%
2022-12-15 0 0.186 0.159 0.186 0.187 0.187 10,000 1,870 0.1870 1.633 1.396 1.633 1.642 1.642 1,139 1.6416 6.29%
2022-12-14 0 0.175 0.159 0.188 0.165 0.175 95,000 16,340 0.1720 1.536 1.396 1.650 1.449 1.536 10,821 1.5100 2.94%
2022-12-13 0 0.170 0.159 0.170 - - 0 0 - 1.492 1.396 1.492 - - 0 - 0.00%
2022-12-12 0 0.170 0.159 0.170 - - 0 0 - 1.492 1.396 1.492 - - 0 - 0.00%
2022-12-09 0 0.170 0.160 0.170 0.158 0.170 90,000 14,480 0.1609 1.492 1.405 1.492 1.387 1.492 10,252 1.4124 0.00%
2022-12-08 0 0.170 0.160 0.170 - - 0 0 - 1.492 1.405 1.492 - - 0 - 0.00%
2022-12-07 0 0.170 0.160 0.170 - - 0 0 - 1.492 1.405 1.492 - - 0 - 0.00%
2022-12-06 0 0.170 0.160 0.170 - - 0 0 - 1.492 1.405 1.492 - - 0 - -0.58%
2022-12-05 0 0.171 0.160 0.171 - - 0 0 - 1.501 1.405 1.501 - - 0 - 0.00%
2022-12-02 0 0.171 0.158 0.172 0.160 0.171 130,000 21,190 0.1630 1.501 1.387 1.510 1.405 1.501 14,808 1.4310 -2.29%
2022-12-01 0 0.175 0.160 0.175 0.160 0.182 50,000 8,540 0.1708 1.536 1.405 1.536 1.405 1.598 5,696 1.4994 -0.57%
2022-11-30 0 0.176 0.158 0.176 - - 0 0 - 1.545 1.387 1.545 - - 0 - 0.00%
2022-11-29 0 0.176 0.170 0.176 0.162 0.178 43,400 7,313 0.1685 1.545 1.492 1.545 1.422 1.563 4,944 1.4793 -2.22%
2022-11-28 0 0.180 0.159 0.180 - - 0 0 - 1.580 1.396 1.580 - - 0 - 0.00%
2022-11-25 0 0.180 0.160 0.180 0.154 0.180 70,000 11,910 0.1701 1.580 1.405 1.580 1.352 1.580 7,974 1.4937 0.56%
2022-11-24 0 0.179 0.160 0.181 - - 0 0 - 1.571 1.405 1.589 - - 0 - 0.00%
2022-11-23 0 0.179 0.160 0.181 - - 0 0 - 1.571 1.405 1.589 - - 0 - 0.00%
2022-11-22 0 0.179 0.160 0.179 - - 0 0 - 1.571 1.405 1.571 - - 0 - 0.00%
2022-11-21 0 0.179 0.160 0.183 - - 0 0 - 1.571 1.405 1.607 - - 0 - 0.00%
2022-11-18 0 0.179 0.160 0.180 - - 0 0 - 1.571 1.405 1.580 - - 0 - 0.00%
2022-11-17 0 0.179 0.160 0.179 - - 0 0 - 1.571 1.405 1.571 - - 0 - 0.00%
2022-11-16 0 0.179 0.160 0.183 - - 0 0 - 1.571 1.405 1.607 - - 0 - 0.00%
2022-11-15 0 0.179 0.160 0.183 - - 0 0 - 1.571 1.405 1.607 - - 0 - 0.00%
2022-11-14 0 0.179 0.160 0.183 - - 0 0 - 1.571 1.405 1.607 - - 0 - 0.00%
2022-11-11 0 0.179 0.160 0.183 - - 0 0 - 1.571 1.405 1.607 - - 0 - 0.00%
2022-11-10 0 0.179 0.159 0.183 - - 0 0 - 1.571 1.396 1.607 - - 0 - 0.00%
2022-11-09 0 0.179 0.159 0.183 - - 0 0 - 1.571 1.396 1.607 - - 0 - 0.00%
2022-11-08 0 0.179 0.162 0.179 0.158 0.183 190,000 32,200 0.1695 1.571 1.422 1.571 1.387 1.607 21,643 1.4878 2.87%
2022-11-07 0 0.174 0.157 0.183 0.171 0.174 20,000 3,450 0.1725 1.528 1.378 1.607 1.501 1.528 2,278 1.5144 1.75%
2022-11-04 0 0.171 0.157 0.171 - - 0 0 - 1.501 1.378 1.501 - - 0 - 0.00%
2022-11-03 0 0.171 0.157 0.171 - - 0 0 - 1.501 1.378 1.501 - - 0 - 0.00%
2022-11-02 0 0.171 0.158 0.171 - - 0 0 - 1.501 1.387 1.501 - - 0 - 0.00%
2022-11-01 0 0.171 0.157 0.171 - - 0 0 - 1.501 1.378 1.501 - - 0 - 0.00%
2022-10-31 0 0.171 0.157 0.172 - - 0 0 - 1.501 1.378 1.510 - - 0 - 0.00%
2022-10-28 0 0.171 0.157 0.172 - - 0 0 - 1.501 1.378 1.510 - - 0 - 0.00%
2022-10-27 0 0.171 0.160 0.171 0.156 0.174 30,000 5,010 0.1670 1.501 1.405 1.501 1.370 1.528 3,417 1.4661 0.59%
2022-10-26 0 0.170 0.155 0.170 0.170 0.170 20,000 3,400 0.1700 1.492 1.361 1.492 1.492 1.492 2,278 1.4924 1.19%
2022-10-25 0 0.168 0.154 0.170 - - 0 0 - 1.475 1.352 1.492 - - 0 - 0.00%
2022-10-24 0 0.168 0.155 0.168 - - 0 0 - 1.475 1.361 1.475 - - 0 - 0.00%
2022-10-21 0 0.168 0.155 0.169 - - 0 0 - 1.475 1.361 1.484 - - 0 - 0.00%
2022-10-20 0 0.168 0.161 0.169 0.160 0.168 100,000 16,150 0.1615 1.475 1.413 1.484 1.405 1.475 11,391 1.4178 0.00%
2022-10-19 0 0.168 0.154 0.168 - - 0 0 - 1.475 1.352 1.475 - - 0 - 0.00%
2022-10-18 0 0.168 0.154 0.168 - - 0 0 - 1.475 1.352 1.475 - - 0 - 0.00%
2022-10-17 0 0.168 0.154 0.168 - - 0 0 - 1.475 1.352 1.475 - - 0 - 0.00%
2022-10-14 0 0.168 0.154 0.168 - - 0 0 - 1.475 1.352 1.475 - - 0 - 0.00%
2022-10-13 0 0.168 0.154 0.168 - - 0 0 - 1.475 1.352 1.475 - - 0 - 0.00%
2022-10-12 0 0.168 0.155 0.168 - - 0 0 - 1.475 1.361 1.475 - - 0 - 0.00%
2022-10-11 0 0.168 0.155 0.168 0.168 0.168 9,957,074 1,563,370 0.1570 1.475 1.361 1.475 1.475 1.475 1,134,212 1.3784 1.82%
2022-10-10 0 0.165 0.155 0.165 0.159 0.165 30,000 4,860 0.1620 1.449 1.361 1.449 1.396 1.449 3,417 1.4222 3.13%
2022-10-07 0 0.160 0.155 0.160 - - 0 0 - 1.405 1.361 1.405 - - 0 - -2.44%
2022-10-06 0 0.164 0.156 0.164 - - 0 0 - 1.440 1.370 1.440 - - 0 - 0.00%
2022-10-05 0 0.164 0.156 0.164 - - 0 0 - 1.440 1.370 1.440 - - 0 - -2.38%
2022-10-03 0 0.168 0.157 0.168 0.151 0.168 170,000 26,720 0.1572 1.475 1.378 1.475 1.326 1.475 19,365 1.3798 -2.89%
2022-09-30 0 0.173 0.160 0.172 - - 0 0 - 1.519 1.405 1.510 - - 0 - 0.00%
2022-09-29 0 0.173 0.162 0.173 - - 0 0 - 1.519 1.422 1.519 - - 0 - 0.00%
2022-09-28 0 0.173 0.163 0.173 - - 0 0 - 1.519 1.431 1.519 - - 0 - 0.00%
2022-09-27 0 0.173 0.161 0.174 0.156 0.185 260,000 44,360 0.1706 1.519 1.413 1.528 1.370 1.624 29,617 1.4978 -3.35%
2022-09-26 0 0.179 0.167 0.180 0.167 0.179 57,500 9,647 0.1678 1.571 1.466 1.580 1.466 1.571 6,550 1.4729 -0.56%
2022-09-23 0 0.180 0.167 0.183 0.165 0.180 70,000 11,880 0.1697 1.580 1.466 1.607 1.449 1.580 7,974 1.4899 -1.64%
2022-09-22 0 0.183 0.166 0.183 0.183 0.183 100,000 18,300 0.1830 1.607 1.457 1.607 1.607 1.607 11,391 1.6065 2.23%
2022-09-21 0 0.179 0.167 0.179 - - 0 0 - 1.571 1.466 1.571 - - 0 - -0.56%
2022-09-20 0 0.180 0.167 0.181 0.164 0.180 220,000 38,270 0.1740 1.580 1.466 1.589 1.440 1.580 25,060 1.5271 0.56%
2022-09-19 0 0.179 0.164 0.183 0.164 0.179 140,000 24,070 0.1719 1.571 1.440 1.607 1.440 1.571 15,947 1.5093 2.87%
2022-09-16 0 0.174 0.160 0.179 - - 0 0 - 1.528 1.405 1.571 - - 0 - 0.00%
2022-09-15 0 0.174 0.153 0.174 0.166 0.182 160,000 28,240 0.1765 1.528 1.343 1.528 1.457 1.598 18,226 1.5495 -0.57%
2022-09-14 0 0.175 0.164 0.178 - - 0 0 - 1.536 1.440 1.563 - - 0 - -4.89%
2022-09-13 0 0.184 0.161 0.184 0.161 0.184 100,000 16,590 0.1659 1.615 1.413 1.615 1.413 1.615 11,391 1.4564 -2.13%
2022-09-09 0 0.188 0.162 0.188 - - 0 0 - 1.650 1.422 1.650 - - 0 - 0.00%
2022-09-08 0 0.188 0.162 0.188 - - 0 0 - 1.650 1.422 1.650 - - 0 - 0.00%
2022-09-07 0 0.188 0.160 0.188 0.188 0.188 140,000 26,300 0.1879 1.650 1.405 1.650 1.650 1.650 15,947 1.6492 1.08%
2022-09-06 0 0.186 0.157 0.188 0.179 0.186 90,000 16,470 0.1830 1.633 1.378 1.650 1.571 1.633 10,252 1.6065 1.09%
2022-09-05 0 0.184 0.158 0.184 0.185 0.190 110,000 20,850 0.1895 1.615 1.387 1.615 1.624 1.668 12,530 1.6640 8.24%
2022-09-02 0 0.170 0.165 0.170 0.155 0.170 740,000 118,200 0.1597 1.492 1.449 1.492 1.361 1.492 84,294 1.4022 0.00%
2022-09-01 0 0.170 0.150 0.170 - - 0 0 - 1.492 1.317 1.492 - - 0 - 0.00%
2022-08-31 0 0.170 0.150 0.170 0.163 0.170 140,000 23,370 0.1669 1.492 1.317 1.492 1.431 1.492 15,947 1.4654 -5.56%
2022-08-30 0 0.180 0.170 0.180 0.184 0.184 50,000 9,200 0.1840 1.580 1.492 1.580 1.615 1.615 5,696 1.6153 -2.17%
2022-08-29 0 0.184 0.176 0.184 0.166 0.320 4,590,000 852,010 0.1856 1.615 1.545 1.615 1.457 2.809 522,848 1.6296 -29.23%
2022-08-26 0 0.260 - 0.260 0.260 0.270 20,000 5,300 0.2650 2.282 - 2.282 2.282 2.370 2,278 2.3264 9.24%
2022-08-25 0 0.238 0.185 0.238 0.239 0.239 10,000 2,390 0.2390 2.089 1.624 2.089 2.098 2.098 1,139 2.0981 10.70%
2022-08-24 0 0.215 0.189 0.215 0.215 0.215 30,000 6,450 0.2150 1.887 1.659 1.887 1.887 1.887 3,417 1.8875 9.69%
2022-08-23 0 0.196 0.189 0.200 - - 0 0 - 1.721 1.659 1.756 - - 0 - 0.00%
2022-08-22 0 0.196 0.189 0.200 0.196 0.222 30,000 6,140 0.2047 1.721 1.659 1.756 1.721 1.949 3,417 1.7967 -1.01%
2022-08-19 0 0.198 0.160 0.200 0.189 0.198 50,000 9,760 0.1952 1.738 1.405 1.756 1.659 1.738 5,696 1.7136 4.21%
2022-08-18 0 0.190 - 0.193 0.182 0.194 80,000 14,840 0.1855 1.668 - 1.694 1.598 1.703 9,113 1.6285 -5.00%
2022-08-17 0 0.200 0.185 0.200 0.199 0.200 20,000 3,990 0.1995 1.756 1.624 1.756 1.747 1.756 2,278 1.7514 0.00%
2022-08-16 0 0.200 0.183 0.200 0.200 0.218 30,000 6,250 0.2083 1.756 1.607 1.756 1.756 1.914 3,417 1.8289 0.00%
2022-08-15 0 0.200 - 0.207 - - 0 0 - 1.756 - 1.817 - - 0 - 0.00%
2022-08-12 0 0.200 - 0.203 0.200 0.212 230,000 48,360 0.2103 1.756 - 1.782 1.756 1.861 26,199 1.8458 -5.66%
2022-08-11 0 0.212 0.204 0.213 0.204 0.212 80,000 16,460 0.2058 1.861 1.791 1.870 1.791 1.861 9,113 1.8062 -1.85%
2022-08-10 0 0.216 0.204 0.216 0.204 0.217 70,000 14,490 0.2070 1.896 1.791 1.896 1.791 1.905 7,974 1.8172 3.85%
2022-08-09 0 0.208 0.206 0.209 - - 0 0 - 1.826 1.808 1.835 - - 0 - 0.00%
2022-08-08 0 0.208 0.207 0.217 0.208 0.208 50,000 10,400 0.2080 1.826 1.817 1.905 1.826 1.826 5,696 1.8260 -5.45%
2022-08-05 0 0.220 0.206 0.221 0.205 0.220 120,000 25,170 0.2098 1.931 1.808 1.940 1.800 1.931 13,669 1.8414 0.00%
2022-08-04 0 0.220 0.204 0.221 - - 0 0 - 1.931 1.791 1.940 - - 0 - 0.00%
2022-08-03 0 0.220 0.205 0.221 0.206 0.220 230,200 49,180 0.2136 1.931 1.800 1.940 1.808 1.931 26,222 1.8755 -0.45%
2022-08-02 0 0.221 0.206 0.222 - - 0 0 - 1.940 1.808 1.949 - - 0 - 0.00%
2022-08-01 0 0.221 0.206 0.222 - - 0 0 - 1.940 1.808 1.949 - - 0 - 0.00%
2022-07-29 0 0.221 0.206 0.221 0.202 0.221 90,000 18,590 0.2066 1.940 1.808 1.940 1.773 1.940 10,252 1.8133 0.45%
2022-07-28 0 0.220 - 0.222 - - 15 2 0.1333 1.931 - 1.949 - - 2 1.1705 0.00%
2022-07-27 0 0.220 0.120 0.223 0.213 0.222 140,000 30,530 0.2181 1.931 1.053 1.958 1.870 1.949 15,947 1.9144 0.00%
2022-07-26 0 0.220 0.215 0.223 0.213 0.220 100,000 21,720 0.2172 1.931 1.887 1.958 1.870 1.931 11,391 1.9068 0.92%
2022-07-25 0 0.218 0.218 0.226 0.213 0.214 40,000 8,540 0.2135 1.914 1.914 1.984 1.870 1.879 4,556 1.8743 0.93%
2022-07-22 0 0.216 0.213 0.216 - - 400 84 0.2100 1.896 1.870 1.896 - - 46 1.8436 -5.26%
2022-07-21 0 0.228 0.218 0.228 0.215 0.228 270,000 60,950 0.2257 2.002 1.914 2.002 1.887 2.002 30,756 1.9817 3.64%
2022-07-20 0 0.220 0.215 0.221 0.215 0.223 120,000 26,390 0.2199 1.931 1.887 1.940 1.887 1.958 13,669 1.9306 -4.35%
2022-07-19 0 0.230 0.223 0.249 0.222 0.235 90,000 20,270 0.2252 2.019 1.958 2.186 1.949 2.063 10,252 1.9772 -7.63%
2022-07-18 0 0.249 0.219 0.249 0.249 0.250 20,000 4,990 0.2495 2.186 1.923 2.186 2.186 2.195 2,278 2.1903 5.96%
2022-07-15 0 0.235 0.218 - 0.225 0.225 40,000 9,000 0.2250 2.063 1.914 - 1.975 1.975 4,556 1.9752 4.91%
2022-07-14 0 0.224 0.224 0.225 0.218 0.218 50,000 10,900 0.2180 1.966 1.966 1.975 1.914 1.914 5,696 1.9138 -0.88%
2022-07-13 0 0.226 0.218 0.228 - - 0 0 - 1.984 1.914 2.002 - - 0 - 0.00%
2022-07-12 0 0.226 0.226 0.228 0.221 0.221 62,200 13,728 0.2207 1.984 1.984 2.002 1.940 1.940 7,085 1.9376 -0.44%
2022-07-11 0 0.227 0.220 0.228 0.221 0.227 230,000 51,780 0.2251 1.993 1.931 2.002 1.940 1.993 26,199 1.9764 0.89%
2022-07-08 0 0.225 0.221 0.228 - - 0 0 - 1.975 1.940 2.002 - - 0 - 0.00%
2022-07-07 0 0.225 0.221 0.228 - - 0 0 - 1.975 1.940 2.002 - - 0 - 0.00%
2022-07-06 0 0.225 0.221 0.228 - - 0 0 - 1.975 1.940 2.002 - - 0 - 0.00%
2022-07-05 0 0.225 0.225 0.228 0.221 0.221 17,246 3,789 0.2197 1.975 1.975 2.002 1.940 1.940 1,964 1.9287 -0.88%
2022-07-04 0 0.227 0.221 0.238 - - 0 0 - 1.993 1.940 2.089 - - 0 - 0.00%
2022-06-30 0 0.227 0.221 0.238 - - 0 0 - 1.993 1.940 2.089 - - 0 - 0.00%
2022-06-29 0 0.227 0.221 0.238 - - 0 0 - 1.993 1.940 2.089 - - 0 - 0.00%
2022-06-28 0 0.227 0.223 0.238 - - 0 0 - 1.993 1.958 2.089 - - 0 - 0.00%
2022-06-27 0 0.227 0.223 0.238 - - 0 0 - 1.993 1.958 2.089 - - 0 - 0.00%
2022-06-24 0 0.227 0.223 0.238 - - 0 0 - 1.993 1.958 2.089 - - 0 - 0.00%
2022-06-23 0 0.227 0.227 0.238 0.224 0.224 10,000 2,240 0.2240 1.993 1.993 2.089 1.966 1.966 1,139 1.9665 -1.30%
2022-06-22 0 0.230 0.223 0.238 0.229 0.230 80,000 18,350 0.2294 2.019 1.958 2.089 2.010 2.019 9,113 2.0136 1.32%
2022-06-21 0 0.227 0.220 0.229 - - 0 0 - 1.993 1.931 2.010 - - 0 - -0.44%
2022-06-20 0 0.228 0.220 0.230 0.228 0.228 20,000 4,560 0.2280 2.002 1.931 2.019 2.002 2.002 2,278 2.0016 0.00%
2022-06-17 0 0.228 0.220 0.230 - - 0 0 - 2.002 1.931 2.019 - - 0 - 0.00%
2022-06-16 0 0.228 0.220 0.230 - - 0 0 - 2.002 1.931 2.019 - - 0 - 0.00%
2022-06-15 0 0.228 0.220 0.230 0.223 0.235 400,000 92,060 0.2302 2.002 1.931 2.019 1.958 2.063 45,564 2.0205 0.00%
2022-06-14 0 0.228 0.220 0.230 - - 0 0 - 2.002 1.931 2.019 - - 0 - -0.87%
2022-06-13 0 0.230 0.222 0.232 0.220 0.232 110,000 24,480 0.2225 2.019 1.949 2.037 1.931 2.037 12,530 1.9537 -2.13%
2022-06-10 0 0.235 0.223 0.245 - - 0 0 - 2.063 1.958 2.151 - - 0 - 0.00%
2022-06-09 0 0.235 0.223 0.265 - - 0 0 - 2.063 1.958 2.326 - - 0 - 0.00%
2022-06-08 0 0.235 0.223 0.235 0.222 0.236 40,000 9,160 0.2290 2.063 1.958 2.063 1.949 2.072 4,556 2.0104 2.62%
2022-06-07 0 0.229 0.222 0.265 - - 0 0 - 2.010 1.949 2.326 - - 0 - 0.00%
2022-06-06 0 0.229 0.221 0.231 0.232 0.232 80,000 18,560 0.2320 2.010 1.940 2.028 2.037 2.037 9,113 2.0367 3.62%
2022-06-02 0 0.221 0.220 0.260 0.221 0.221 10,000 2,210 0.2210 1.940 1.931 2.282 1.940 1.940 1,139 1.9401 -4.74%
2022-06-01 0 0.232 0.220 0.235 0.232 0.232 691,300 160,359 0.2320 2.037 1.931 2.063 2.037 2.037 78,746 2.0364 0.00%
2022-05-31 0 0.232 0.220 0.236 - - 0 0 - 2.037 1.931 2.072 - - 0 - 0.00%
2022-05-30 0 0.232 0.220 0.236 - - 0 0 - 2.037 1.931 2.072 - - 0 - 0.00%
2022-05-27 0 0.232 0.218 0.236 0.217 0.232 183,000 41,543 0.2270 2.037 1.914 2.072 1.905 2.037 20,846 1.9929 4.50%
2022-05-26 0 0.222 0.220 0.236 0.222 0.230 170,000 37,900 0.2229 1.949 1.931 2.072 1.949 2.019 19,365 1.9572 -6.33%
2022-05-25 0 0.237 0.222 0.237 - - 0 0 - 2.081 1.949 2.081 - - 0 - 0.00%
2022-05-24 0 0.237 0.222 0.237 - - 0 0 - 2.081 1.949 2.081 - - 0 - 0.00%
2022-05-23 0 0.237 0.222 0.237 - - 0 0 - 2.081 1.949 2.081 - - 0 - 0.00%
2022-05-20 0 0.237 0.222 0.237 - - 0 0 - 2.081 1.949 2.081 - - 0 - 0.00%
2022-05-19 0 0.237 0.224 0.237 0.220 0.240 360,000 84,320 0.2342 2.081 1.966 2.081 1.931 2.107 41,008 2.0562 0.42%
2022-05-18 0 0.236 0.218 0.236 0.214 0.236 130,000 28,730 0.2210 2.072 1.914 2.072 1.879 2.072 14,808 1.9401 3.96%
2022-05-17 0 0.227 0.218 0.247 - - 0 0 - 1.993 1.914 2.168 - - 0 - 0.00%
2022-05-16 0 0.227 0.215 0.247 - - 0 0 - 1.993 1.887 2.168 - - 0 - -1.30%
2022-05-13 0 0.230 0.214 0.247 - - 0 0 - 2.019 1.879 2.168 - - 0 - -2.54%
2022-05-12 0 0.236 0.214 0.243 - - 0 0 - 2.072 1.879 2.133 - - 0 - 0.00%
2022-05-11 0 0.236 0.211 0.236 0.245 0.245 10,000 2,450 0.2450 2.072 1.852 2.072 2.151 2.151 1,139 2.1508 3.96%
2022-05-10 0 0.227 0.212 0.228 0.212 0.228 320,000 71,370 0.2230 1.993 1.861 2.002 1.861 2.002 36,451 1.9580 2.25%
2022-05-06 0 0.222 0.210 0.247 0.211 0.222 190,000 40,280 0.2120 1.949 1.844 2.168 1.852 1.949 21,643 1.8611 0.45%
2022-05-05 0 0.221 0.208 0.247 - - 0 0 - 1.940 1.826 2.168 - - 0 - 0.00%
2022-05-04 0 0.221 0.210 0.226 - - 0 0 - 1.940 1.844 1.984 - - 0 - 0.00%
2022-05-03 0 0.221 0.208 0.230 - - 0 0 - 1.940 1.826 2.019 - - 0 - 0.00%
2022-04-29 0 0.221 0.208 0.245 - - 0 0 - 1.940 1.826 2.151 - - 0 - -0.45%
2022-04-28 0 0.222 0.209 0.247 - - 0 0 - 1.949 1.835 2.168 - - 0 - -2.63%
2022-04-27 0 0.228 0.208 0.247 0.229 0.229 20,000 4,580 0.2290 2.002 1.826 2.168 2.010 2.010 2,278 2.0104 4.11%
2022-04-26 0 0.219 0.208 0.230 0.229 0.229 30,000 6,770 0.2257 1.923 1.826 2.019 2.010 2.010 3,417 1.9811 4.29%
2022-04-25 0 0.210 0.209 0.220 0.210 0.210 18,000 3,724 0.2069 1.844 1.835 1.931 1.844 1.844 2,050 1.8162 -8.70%
2022-04-22 0 0.230 0.210 0.230 0.218 0.230 150,000 33,340 0.2223 2.019 1.844 2.019 1.914 2.019 17,087 1.9512 5.50%
2022-04-21 0 0.218 0.202 0.222 0.209 0.218 213,900 45,509 0.2128 1.914 1.773 1.949 1.835 1.914 24,365 1.8678 -8.40%
2022-04-20 0 0.238 0.218 0.237 - - 0 0 - 2.089 1.914 2.081 - - 0 - -0.42%
2022-04-19 0 0.239 0.218 0.246 - - 0 0 - 2.098 1.914 2.160 - - 0 - 0.00%
2022-04-14 0 0.239 0.215 0.238 - - 0 0 - 2.098 1.887 2.089 - - 0 - -2.85%
2022-04-13 0 0.246 0.215 0.246 0.223 0.246 210,000 47,370 0.2256 2.160 1.887 2.160 1.958 2.160 23,921 1.9803 1.65%
2022-04-12 0 0.242 0.216 0.248 0.226 0.248 110,000 25,240 0.2295 2.124 1.896 2.177 1.984 2.177 12,530 2.0143 10.00%
2022-04-11 0 0.220 0.220 0.231 0.220 0.232 220,000 49,960 0.2271 1.931 1.931 2.028 1.931 2.037 25,060 1.9936 -3.51%
2022-04-08 0 0.228 0.222 0.228 0.221 0.235 540,000 122,270 0.2264 2.002 1.949 2.002 1.940 2.063 61,512 1.9878 -0.87%
2022-04-07 0 0.230 0.215 0.241 0.222 0.230 260,000 58,840 0.2263 2.019 1.887 2.116 1.949 2.019 29,617 1.9867 1.77%
2022-04-06 0 0.226 0.220 0.245 - - 0 0 - 1.984 1.931 2.151 - - 0 - 0.00%
2022-04-04 0 0.226 0.213 0.237 0.226 0.226 60,000 13,560 0.2260 1.984 1.870 2.081 1.984 1.984 6,835 1.9840 -2.59%
2022-04-01 0 0.232 0.224 0.243 - - 0 0 - 2.037 1.966 2.133 - - 0 - -2.52%
2022-03-31 0 0.238 0.213 0.247 - - 0 0 - 2.089 1.870 2.168 - - 0 - 0.00%
2022-03-30 0 0.238 0.213 0.243 - - 0 0 - 2.089 1.870 2.133 - - 0 - 0.00%
2022-03-29 0 0.238 0.238 0.249 0.238 0.290 604,000 157,062 0.2600 2.089 2.089 2.186 2.089 2.546 68,802 2.2828 -11.85%
2022-03-28 0 0.270 0.238 0.275 0.250 0.275 310,000 79,750 0.2573 2.370 2.089 2.414 2.195 2.414 35,312 2.2584 1.89%
2022-03-25 0 0.265 - 0.285 - - 0 0 - 2.326 - 2.502 - - 0 - 0.00%
2022-03-24 0 0.265 - 0.265 - - 0 0 - 2.326 - 2.326 - - 0 - 0.00%
2022-03-23 0 0.265 - 0.300 - - 0 0 - 2.326 - 2.634 - - 0 - 0.00%
2022-03-22 0 0.265 - 0.300 - - 0 0 - 2.326 - 2.634 - - 0 - 0.00%
2022-03-21 0 0.265 - 0.300 - - 0 0 - 2.326 - 2.634 - - 0 - 0.00%
2022-03-18 0 0.265 - 0.290 - - 0 0 - 2.326 - 2.546 - - 0 - 0.00%
2022-03-17 0 0.265 - 0.290 - - 0 0 - 2.326 - 2.546 - - 0 - 0.00%
2022-03-16 0 0.265 - 0.265 - - 0 0 - 2.326 - 2.326 - - 0 - 0.00%
2022-03-15 0 0.265 - 0.265 - - 0 0 - 2.326 - 2.326 - - 0 - 0.00%
2022-03-14 0 0.265 - 0.265 - - 0 0 - 2.326 - 2.326 - - 0 - 0.00%
2022-03-11 0 0.265 - 0.265 - - 0 0 - 2.326 - 2.326 - - 0 - 0.00%
2022-03-10 0 0.265 0.238 0.265 0.260 0.265 200,000 52,950 0.2648 2.326 2.089 2.326 2.282 2.326 22,782 2.3242 1.92%
2022-03-09 0 0.260 - 0.260 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2022-03-08 0 0.260 - 0.260 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2022-03-07 0 0.260 - 0.255 - - 0 0 - 2.282 - 2.239 - - 0 - 0.00%
2022-03-04 0 0.260 - 0.260 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2022-03-03 0 0.260 - 0.260 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2022-03-02 0 0.260 - 0.300 - - 0 0 - 2.282 - 2.634 - - 0 - 0.00%
2022-03-01 0 0.260 - 0.260 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2022-02-28 0 0.260 - 0.260 - - 0 0 - 2.282 - 2.282 - - 0 - 0.00%
2022-02-25 0 0.260 0.212 0.260 0.260 0.260 250,000 65,000 0.2600 2.282 1.861 2.282 2.282 2.282 28,478 2.2825 6.12%
2022-02-24 0 0.245 0.212 0.270 - - 0 0 - 2.151 1.861 2.370 - - 0 - 0.00%
2022-02-23 0 0.245 0.220 0.255 - - 0 0 - 2.151 1.931 2.239 - - 0 - 0.00%
2022-02-22 0 0.245 0.220 0.245 - - 0 0 - 2.151 1.931 2.151 - - 0 - 0.00%
2022-02-21 0 0.245 0.220 0.285 - - 0 0 - 2.151 1.931 2.502 - - 0 - 0.00%
2022-02-18 0 0.245 0.220 0.245 - - 0 0 - 2.151 1.931 2.151 - - 0 - 0.00%
2022-02-17 0 0.245 0.220 0.245 0.244 0.245 120,000 29,300 0.2442 2.151 1.931 2.151 2.142 2.151 13,669 2.1435 2.51%
2022-02-16 0 0.239 0.220 0.239 - - 0 0 - 2.098 1.931 2.098 - - 0 - 0.00%
2022-02-15 0 0.239 0.220 0.239 - - 0 0 - 2.098 1.931 2.098 - - 0 - 0.00%
2022-02-14 0 0.239 0.220 0.250 - - 0 0 - 2.098 1.931 2.195 - - 0 - 0.00%
2022-02-11 0 0.239 0.228 0.239 0.230 0.239 220,800 50,957 0.2308 2.098 2.002 2.098 2.019 2.098 25,151 2.0260 -1.65%
2022-02-10 0 0.243 0.230 0.243 - - 0 0 - 2.133 2.019 2.133 - - 0 - -0.41%
2022-02-09 0 0.244 0.230 0.244 0.237 0.244 380,000 90,130 0.2372 2.142 2.019 2.142 2.081 2.142 43,286 2.0822 1.67%
2022-02-08 0 0.240 0.220 0.240 - - 0 0 - 2.107 1.931 2.107 - - 0 - 0.00%
2022-02-07 0 0.240 0.233 0.240 - - 0 0 - 2.107 2.045 2.107 - - 0 - -2.83%
2022-02-04 0 0.247 0.233 0.244 - - 0 0 - 2.168 2.045 2.142 - - 0 - -0.40%
2022-01-31 0 0.248 0.233 0.246 - - 0 0 - 2.177 2.045 2.160 - - 0 - 0.00%
2022-01-28 0 0.248 0.233 0.244 - - 0 0 - 2.177 2.045 2.142 - - 0 - 0.00%
2022-01-27 0 0.248 0.236 0.243 0.233 0.248 540,000 127,950 0.2369 2.177 2.072 2.133 2.045 2.177 61,512 2.0801 -0.40%
2022-01-26 0 0.249 0.237 0.270 0.235 0.249 370,000 89,750 0.2426 2.186 2.081 2.370 2.063 2.186 42,147 2.1295 0.00%
2022-01-25 0 0.249 0.238 0.249 0.236 0.250 320,000 76,810 0.2400 2.186 2.089 2.186 2.072 2.195 36,451 2.1072 5.96%
2022-01-24 0 0.235 0.235 0.247 0.235 0.236 90,000 21,210 0.2357 2.063 2.063 2.168 2.063 2.072 10,252 2.0689 -4.47%
2022-01-21 0 0.246 0.233 0.246 - - 0 0 - 2.160 2.045 2.160 - - 0 - 0.00%
2022-01-20 0 0.246 0.235 0.255 - - 0 0 - 2.160 2.063 2.239 - - 0 - 0.00%
2022-01-19 0 0.246 0.240 0.248 0.235 0.248 767,400 186,229 0.2427 2.160 2.107 2.177 2.063 2.177 87,415 2.1304 -1.20%
2022-01-18 0 0.249 0.237 0.248 0.249 0.249 20,000 4,980 0.2490 2.186 2.081 2.177 2.186 2.186 2,278 2.1859 0.81%
2022-01-17 0 0.247 0.206 0.247 0.206 0.247 90,000 21,710 0.2412 2.168 1.808 2.168 1.808 2.168 10,252 2.1177 -3.14%
2022-01-14 0 0.255 0.239 0.255 0.238 0.265 890,000 224,010 0.2517 2.239 2.098 2.239 2.089 2.326 101,380 2.2096 0.00%
2022-01-13 0 0.255 0.207 0.260 - - 0 0 - 2.239 1.817 2.282 - - 0 - 0.00%
2022-01-12 0 0.255 0.234 0.255 - - 0 0 - 2.239 2.054 2.239 - - 0 - 0.00%
2022-01-11 0 0.255 - 0.260 - - 0 0 - 2.239 - 2.282 - - 0 - 0.00%
2022-01-10 0 0.255 0.250 0.260 0.255 0.255 20,000 5,100 0.2550 2.239 2.195 2.282 2.239 2.239 2,278 2.2386 0.00%
2022-01-07 0 0.255 0.255 0.265 0.255 0.280 960,000 255,050 0.2657 2.239 2.239 2.326 2.239 2.458 109,354 2.3323 -15.00%
2022-01-06 0 0.300 0.280 0.300 - - 0 0 - 2.634 2.458 2.634 - - 0 - 0.00%
2022-01-05 0 0.300 0.280 0.300 - - 0 0 - 2.634 2.458 2.634 - - 0 - 0.00%
2022-01-04 0 0.300 0.285 0.300 - - 0 0 - 2.634 2.502 2.634 - - 0 - 0.00%
2022-01-03 0 0.300 0.280 0.300 0.280 0.300 180,000 50,950 0.2831 2.634 2.458 2.634 2.458 2.634 20,504 2.4849 3.45%
2021-12-31 0 0.290 0.290 0.300 - - 0 0 - 2.546 2.546 2.634 - - 0 - 5.45%
2021-12-30 0 0.275 0.270 0.300 0.275 0.275 10,000 2,750 0.2750 2.414 2.370 2.634 2.414 2.414 1,139 2.4142 -5.17%
2021-12-29 0 0.290 0.275 0.290 0.290 0.295 170,000 50,000 0.2941 2.546 2.414 2.546 2.546 2.590 19,365 2.5820 0.00%
2021-12-28 0 0.290 0.270 0.290 0.260 0.290 494,189 136,841 0.2769 2.546 2.370 2.546 2.282 2.546 56,293 2.4309 5.45%
2021-12-24 0 0.275 0.260 0.275 0.270 0.280 360,000 97,350 0.2704 2.414 2.282 2.414 2.370 2.458 41,008 2.3739 0.00%
2021-12-23 0 0.275 0.255 0.270 - - 0 0 - 2.414 2.239 2.370 - - 0 - 0.00%
2021-12-22 0 0.275 0.260 0.275 - - 0 0 - 2.414 2.282 2.414 - - 0 - 0.00%
2021-12-21 0 0.275 0.255 0.275 - - 0 0 - 2.414 2.239 2.414 - - 0 - 0.00%
2021-12-20 0 0.275 0.255 0.275 0.260 0.280 30,200 8,049 0.2665 2.414 2.239 2.414 2.282 2.458 3,440 2.3398 -1.79%
2021-12-17 0 0.280 0.260 0.280 - - 0 0 - 2.458 2.282 2.458 - - 0 - 0.00%
2021-12-16 0 0.280 0.260 0.280 0.255 0.280 650,000 171,500 0.2638 2.458 2.282 2.458 2.239 2.458 74,042 2.3163 3.70%
2021-12-15 0 0.270 0.265 0.275 - - 0 0 - 2.370 2.326 2.414 - - 0 - 0.00%
2021-12-14 0 0.270 0.265 0.275 0.270 0.280 240,000 65,400 0.2725 2.370 2.326 2.414 2.370 2.458 27,338 2.3922 -3.57%
2021-12-13 0 0.280 0.265 0.300 0.280 0.295 260,000 74,950 0.2883 2.458 2.326 2.634 2.458 2.590 29,617 2.5307 0.00%
2021-12-10 0 0.280 0.265 0.290 0.270 0.280 810,000 220,650 0.2724 2.458 2.326 2.546 2.370 2.458 92,267 2.3914 1.82%
2021-12-09 0 0.275 0.260 0.280 - - 0 0 - 2.414 2.282 2.458 - - 0 - -1.79%
2021-12-08 0 0.280 0.260 0.280 - - 0 0 - 2.458 2.282 2.458 - - 0 - 0.00%
2021-12-07 0 0.280 0.260 0.280 0.265 0.280 560,000 151,500 0.2705 2.458 2.282 2.458 2.326 2.458 63,790 2.3750 0.00%
2021-12-06 0 0.280 0.265 0.280 0.265 0.280 204,687 55,268 0.2700 2.458 2.326 2.458 2.326 2.458 23,316 2.3704 -1.75%
2021-12-03 0 0.285 0.270 0.285 0.275 0.285 2,320,200 645,352 0.2781 2.502 2.370 2.502 2.414 2.502 264,294 2.4418 -1.72%
2021-12-02 0 0.290 0.270 0.290 - - 0 0 - 2.546 2.370 2.546 - - 0 - 0.00%
2021-12-01 0 0.290 0.270 0.290 - - 0 0 - 2.546 2.370 2.546 - - 0 - 0.00%
2021-11-30 0 0.290 0.270 0.290 0.285 0.290 530,000 152,150 0.2871 2.546 2.370 2.546 2.502 2.546 60,372 2.5202 1.75%
2021-11-29 0 0.285 0.265 0.285 0.270 0.285 710,000 199,750 0.2813 2.502 2.326 2.502 2.370 2.502 80,876 2.4698 0.00%
2021-11-26 0 0.285 0.270 0.285 0.270 0.285 960,000 268,150 0.2793 2.502 2.370 2.502 2.370 2.502 109,354 2.4521 -3.39%
2021-11-25 0 0.295 0.285 0.295 - - 0 0 - 2.590 2.502 2.590 - - 0 - 0.00%
2021-11-24 0 0.295 0.285 0.310 0.290 0.295 420,000 122,850 0.2925 2.590 2.502 2.721 2.546 2.590 47,842 2.5678 1.72%
2021-11-23 0 0.290 0.285 0.290 0.290 0.290 230,000 66,700 0.2900 2.546 2.502 2.546 2.546 2.546 26,199 2.5459 0.00%
2021-11-22 0 0.290 0.285 0.295 - - 0 0 - 2.546 2.502 2.590 - - 0 - 0.00%
2021-11-19 0 0.290 0.290 0.320 0.290 0.325 520,000 155,650 0.2993 2.546 2.546 2.809 2.546 2.853 59,233 2.6277 -1.69%
2021-11-18 0 0.295 0.285 0.295 0.280 0.295 902,000 261,380 0.2898 2.590 2.502 2.590 2.458 2.590 102,747 2.5439 0.00%
2021-11-17 0 0.295 0.285 0.300 0.285 0.300 1,303,800 381,326 0.2925 2.590 2.502 2.634 2.502 2.634 148,516 2.5676 1.72%
2021-11-16 0 0.290 0.280 0.290 0.280 0.295 830,000 234,250 0.2822 2.546 2.458 2.546 2.458 2.590 94,545 2.4776 -3.33%
2021-11-15 0 0.300 0.285 0.300 - - 0 0 - 2.634 2.502 2.634 - - 0 - 0.00%
2021-11-12 0 0.300 0.285 0.300 0.280 0.330 2,380,000 707,300 0.2972 2.634 2.502 2.634 2.458 2.897 271,106 2.6089 -6.25%
2021-11-11 0 0.320 0.305 0.320 0.310 0.325 270,000 86,700 0.3211 2.809 2.678 2.809 2.721 2.853 30,756 2.8190 0.00%
2021-11-10 0 0.320 0.305 0.325 0.300 0.325 236,000 75,180 0.3186 2.809 2.678 2.853 2.634 2.853 26,883 2.7966 0.00%
2021-11-09 0 0.320 0.300 0.325 - - 0 0 - 2.809 2.634 2.853 - - 0 - 0.00%
2021-11-08 0 0.320 0.305 0.320 0.310 0.320 260,000 82,750 0.3183 2.809 2.678 2.809 2.721 2.809 29,617 2.7940 1.59%
2021-11-05 0 0.315 0.300 0.315 0.300 0.315 280,000 86,700 0.3096 2.765 2.634 2.765 2.634 2.765 31,895 2.7183 0.00%
2021-11-04 0 0.315 0.300 0.320 - - 0 0 - 2.765 2.634 2.809 - - 0 - -1.56%
2021-11-03 0 0.320 0.310 0.320 0.315 0.320 220,000 69,450 0.3157 2.809 2.721 2.809 2.765 2.809 25,060 2.7713 1.59%
2021-11-02 0 0.315 0.300 0.315 0.300 0.320 150,000 46,150 0.3077 2.765 2.634 2.765 2.634 2.809 17,087 2.7010 0.00%
2021-11-01 0 0.315 0.300 0.315 0.290 0.320 360,000 111,050 0.3085 2.765 2.634 2.765 2.546 2.809 41,008 2.7080 5.00%
2021-10-29 0 0.300 0.295 0.305 0.300 0.375 2,550,000 803,600 0.3151 2.634 2.590 2.678 2.634 3.292 290,471 2.7665 -20.00%
2021-10-28 0 0.375 0.335 0.380 - - 0 0 - 3.292 2.941 3.336 - - 0 - -1.32%
2021-10-27 0 0.380 0.335 0.380 0.380 0.385 150,000 57,250 0.3817 3.336 2.941 3.336 3.336 3.380 17,087 3.3506 0.00%
2021-10-26 0 0.380 0.335 0.380 - - 1,200 384 0.3200 3.336 2.941 3.336 - - 137 2.8092 0.00%
2021-10-25 0 0.380 0.340 0.385 0.350 0.380 140,000 51,400 0.3671 3.336 2.985 3.380 3.073 3.336 15,947 3.2231 8.57%
2021-10-22 0 0.350 0.325 0.350 0.335 0.355 250,000 86,750 0.3470 3.073 2.853 3.073 2.941 3.116 28,478 3.0463 7.69%
2021-10-21 0 0.325 0.320 0.330 0.325 0.325 10,000 3,250 0.3250 2.853 2.809 2.897 2.853 2.853 1,139 2.8531 -4.41%
2021-10-20 0 0.340 0.325 0.340 - - 8,200 2,542 0.3100 2.985 2.853 2.985 - - 934 2.7214 0.00%
2021-10-19 0 0.340 0.325 0.340 0.325 0.340 880,000 290,950 0.3306 2.985 2.853 2.985 2.853 2.985 100,241 2.9025 0.00%
2021-10-18 0 0.340 0.325 0.335 0.325 0.340 30,000 10,000 0.3333 2.985 2.853 2.941 2.853 2.985 3,417 2.9263 4.62%
2021-10-15 0 0.325 0.320 0.325 0.320 0.345 209,200 68,794 0.3288 2.853 2.809 2.853 2.809 3.029 23,830 2.8869 -5.80%
2021-10-12 0 0.345 0.335 0.350 0.330 0.370 790,859 274,637 0.3473 3.029 2.941 3.073 2.897 3.248 90,087 3.0486 -6.76%
2021-10-11 0 0.370 0.340 0.375 0.330 0.380 110,000 39,100 0.3555 3.248 2.985 3.292 2.897 3.336 12,530 3.1205 -1.33%
2021-10-08 0 0.375 0.360 0.410 - - 0 0 - 3.292 3.160 3.599 - - 0 - 0.00%
2021-10-07 0 0.375 0.360 0.380 - - 0 0 - 3.292 3.160 3.336 - - 0 - 0.00%
2021-10-06 0 0.375 0.360 0.375 0.370 0.375 470,000 173,950 0.3701 3.292 3.160 3.292 3.248 3.292 53,538 3.2491 1.35%
2021-10-05 0 0.370 0.360 0.370 0.360 0.370 170,000 61,500 0.3618 3.248 3.160 3.248 3.160 3.248 19,365 3.1759 0.00%
2021-10-04 0 0.370 0.360 0.370 0.370 0.370 410,000 151,700 0.3700 3.248 3.160 3.248 3.248 3.248 46,703 3.2482 0.00%
2021-09-30 0 0.370 0.355 0.370 0.365 0.370 310,000 114,600 0.3697 3.248 3.116 3.248 3.204 3.248 35,312 3.2453 0.00%
2021-09-29 0 0.370 0.355 0.370 0.350 0.375 1,200,000 440,450 0.3670 3.248 3.116 3.248 3.073 3.292 136,692 3.2222 -1.33%
2021-09-28 0 0.375 0.330 0.375 0.350 0.375 1,500,000 537,500 0.3583 3.292 2.897 3.292 3.073 3.292 170,865 3.1458 0.00%
2021-09-27 0 0.375 0.325 0.380 0.360 0.375 420,000 154,400 0.3676 3.292 2.853 3.336 3.160 3.292 47,842 3.2273 -1.32%
2021-09-24 0 0.380 0.370 0.380 - - 400 140 0.3500 3.336 3.248 3.336 - - 46 3.0726 0.00%
2021-09-23 0 0.380 0.370 0.380 0.375 0.380 1,113,019 417,757 0.3753 3.336 3.248 3.336 3.292 3.336 126,784 3.2950 0.00%
2021-09-21 0 0.380 0.355 0.380 - - 0 0 - 3.336 3.116 3.336 - - 0 - 0.00%
2021-09-20 0 0.380 0.355 0.380 0.380 0.380 200,000 76,000 0.3800 3.336 3.116 3.336 3.336 3.336 22,782 3.3360 2.70%
2021-09-17 0 0.370 0.370 0.385 0.370 0.370 12,000 4,400 0.3667 3.248 3.248 3.380 3.248 3.248 1,367 3.2189 -2.63%
2021-09-16 0 0.380 0.370 0.380 0.380 0.380 220,000 83,600 0.3800 3.336 3.248 3.336 3.336 3.336 25,060 3.3360 2.70%
2021-09-15 0 0.370 0.360 0.380 0.370 0.380 280,000 104,600 0.3736 3.248 3.160 3.336 3.248 3.336 31,895 3.2795 0.00%
2021-09-14 0 0.370 0.370 0.380 0.370 0.385 240,000 89,100 0.3713 3.248 3.248 3.336 3.248 3.380 27,338 3.2591 -3.90%
2021-09-13 0 0.385 0.375 0.400 0.380 0.385 210,000 79,850 0.3802 3.380 3.292 3.512 3.336 3.380 23,921 3.3381 1.32%
2021-09-10 0 0.380 0.375 0.385 - - 0 0 - 3.336 3.292 3.380 - - 0 - 0.00%
2021-09-09 0 0.380 0.375 0.385 0.380 0.380 200,000 76,000 0.3800 3.336 3.292 3.380 3.336 3.336 22,782 3.3360 -1.30%
2021-09-08 0 0.385 0.375 0.385 - - 0 0 - 3.380 3.292 3.380 - - 0 - 0.00%
2021-09-07 0 0.385 0.375 0.385 - - 0 0 - 3.380 3.292 3.380 - - 0 - 0.00%
2021-09-06 0 0.385 0.375 0.385 0.375 0.385 440,000 166,300 0.3780 3.380 3.292 3.380 3.292 3.380 50,120 3.3180 0.00%
2021-09-03 0 0.385 0.375 0.385 - - 0 0 - 3.380 3.292 3.380 - - 0 - 0.00%
2021-09-02 0 0.385 0.375 0.385 0.375 0.390 170,000 64,900 0.3818 3.380 3.292 3.380 3.292 3.424 19,365 3.3515 -1.28%
2021-09-01 0 0.390 0.380 0.390 0.385 0.390 60,000 23,200 0.3867 3.424 3.336 3.424 3.380 3.424 6,835 3.3945 2.63%
2021-08-31 0 0.380 0.365 0.385 0.370 0.395 930,000 358,450 0.3854 3.336 3.204 3.380 3.248 3.468 105,936 3.3836 -5.00%
2021-08-30 0 0.400 0.385 0.400 - - 1,600 592 0.3700 3.512 3.380 3.512 - - 182 3.2482 0.00%
2021-08-27 0 0.400 0.385 0.400 0.395 0.400 210,000 83,000 0.3952 3.512 3.380 3.512 3.468 3.512 23,921 3.4697 0.00%
2021-08-26 0 0.400 0.390 0.400 0.380 0.400 180,000 69,150 0.3842 3.512 3.424 3.512 3.336 3.512 20,504 3.3725 0.00%
2021-08-25 0 0.400 0.385 0.405 0.395 0.400 210,000 83,000 0.3952 3.512 3.380 3.555 3.468 3.512 23,921 3.4697 -1.23%
2021-08-24 0 0.405 0.380 0.405 0.395 0.405 780,000 311,200 0.3990 3.555 3.336 3.555 3.468 3.555 88,850 3.5025 1.25%
2021-08-23 0 0.400 0.380 0.405 0.395 0.405 800,000 317,950 0.3974 3.512 3.336 3.555 3.468 3.555 91,128 3.4890 0.00%
2021-08-20 0 0.400 0.380 0.400 0.380 0.400 70,000 26,950 0.3850 3.512 3.336 3.512 3.336 3.512 7,974 3.3799 0.00%
2021-08-19 0 0.400 0.380 0.400 - - 0 0 - 3.512 3.336 3.512 - - 0 - 0.00%
2021-08-18 0 0.400 0.380 0.400 0.380 0.400 250,000 95,700 0.3828 3.512 3.336 3.512 3.336 3.512 28,478 3.3605 3.90%
2021-08-17 0 0.385 0.370 0.395 0.380 0.400 300,000 116,200 0.3873 3.380 3.248 3.468 3.336 3.512 34,173 3.4003 -3.75%
2021-08-16 0 0.400 0.385 0.400 0.385 0.400 90,001 35,850 0.3983 3.512 3.380 3.512 3.380 3.512 10,252 3.4969 1.27%
2021-08-13 0 0.395 0.395 0.400 0.380 0.400 654,200 257,482 0.3936 3.468 3.468 3.512 3.336 3.512 74,520 3.4552 -1.25%
2021-08-12 0 0.400 0.390 0.400 0.385 0.400 430,600 170,972 0.3971 3.512 3.424 3.512 3.380 3.512 49,050 3.4857 -3.61%
2021-08-11 0 0.415 0.405 0.415 0.410 0.415 580,000 238,700 0.4116 3.643 3.555 3.643 3.599 3.643 66,068 3.6129 3.75%
2021-08-10 0 0.400 0.380 0.400 0.400 0.405 1,068,200 428,207 0.4009 3.512 3.336 3.512 3.512 3.555 121,679 3.5192 -2.44%
2021-08-09 0 0.410 0.385 0.410 0.380 0.410 380,000 153,200 0.4032 3.599 3.380 3.599 3.336 3.599 43,286 3.5393 0.00%
2021-08-06 0 0.410 0.385 0.410 0.410 0.410 210,000 86,100 0.4100 3.599 3.380 3.599 3.599 3.599 23,921 3.5993 0.00%
2021-08-05 0 0.410 0.380 0.410 0.380 0.410 830,100 330,986 0.3987 3.599 3.336 3.599 3.336 3.599 94,557 3.5004 0.00%
2021-08-04 0 0.410 0.385 0.410 0.400 0.410 620,000 249,200 0.4019 3.599 3.380 3.599 3.512 3.599 70,624 3.5285 1.23%
2021-08-03 0 0.405 0.385 0.410 0.405 0.410 1,410,000 572,100 0.4057 3.555 3.380 3.599 3.555 3.599 160,613 3.5620 1.25%
2021-08-02 0 0.400 0.375 0.410 0.380 0.400 177,400 67,316 0.3795 3.512 3.292 3.599 3.336 3.512 20,208 3.3312 -2.44%
2021-07-30 0 0.410 0.400 0.415 0.410 0.410 500,000 205,000 0.4100 3.599 3.512 3.643 3.599 3.599 56,955 3.5993 -1.20%
2021-07-29 0 0.415 0.395 0.415 0.410 0.415 1,280,000 525,650 0.4107 3.643 3.468 3.643 3.599 3.643 145,805 3.6052 1.22%
2021-07-28 0 0.410 0.385 0.415 0.410 0.410 200,000 82,000 0.4100 3.599 3.380 3.643 3.599 3.599 22,782 3.5993 6.49%
2021-07-27 0 0.385 0.355 0.410 0.385 0.410 1,700,000 686,500 0.4038 3.380 3.116 3.599 3.380 3.599 193,647 3.5451 -3.75%
2021-07-26 0 0.400 0.360 0.405 0.310 0.400 1,640,000 650,950 0.3969 3.512 3.160 3.555 2.721 3.512 186,813 3.4845 -2.44%
2021-07-23 0 0.410 0.395 0.410 0.410 0.415 820,000 339,700 0.4143 3.599 3.468 3.599 3.599 3.643 93,406 3.6368 0.00%
2021-07-22 0 0.410 0.380 0.410 0.410 0.410 21,000 8,580 0.4086 3.599 3.336 3.599 3.599 3.599 2,392 3.5868 0.00%
2021-07-21 0 0.410 0.385 0.410 0.395 0.410 213,000 84,195 0.3953 3.599 3.380 3.599 3.468 3.599 24,263 3.4701 5.13%
2021-07-20 0 0.390 0.380 0.410 0.390 0.390 10,000 3,900 0.3900 3.424 3.336 3.599 3.424 3.424 1,139 3.4238 -6.02%
2021-07-19 0 0.415 0.400 0.415 0.415 0.415 520,000 215,800 0.4150 3.643 3.512 3.643 3.643 3.643 59,233 3.6432 -1.19%
2021-07-16 0 0.420 0.400 0.420 0.400 0.420 1,430,000 586,750 0.4103 3.687 3.512 3.687 3.512 3.687 162,892 3.6021 0.00%
2021-07-15 0 0.420 0.410 0.420 0.410 0.420 1,310,000 548,200 0.4185 3.687 3.599 3.687 3.599 3.687 149,222 3.6737 0.00%
2021-07-14 0 0.420 0.415 0.425 0.415 0.420 140,000 58,750 0.4196 3.687 3.643 3.731 3.643 3.687 15,947 3.6840 -1.18%
2021-07-13 0 0.425 0.410 0.425 0.420 0.425 320,000 135,000 0.4219 3.731 3.599 3.731 3.687 3.731 36,451 3.7036 1.19%
2021-07-12 0 0.420 0.415 0.420 0.415 0.425 240,000 100,950 0.4206 3.687 3.643 3.687 3.643 3.731 27,338 3.6926 0.00%
2021-07-09 0 0.420 0.410 0.425 0.410 0.420 20,400 8,458 0.4146 3.687 3.599 3.731 3.599 3.687 2,324 3.6398 0.00%
2021-07-08 0 0.420 0.420 0.425 0.415 0.430 1,113,000 469,100 0.4215 3.687 3.687 3.731 3.643 3.775 126,782 3.7001 0.00%
2021-07-07 0 0.420 0.420 0.425 0.420 0.430 707,800 301,067 0.4254 3.687 3.687 3.731 3.687 3.775 80,626 3.7341 -2.33%
2021-07-06 0 0.430 0.430 0.435 0.425 0.430 272,100 116,600 0.4285 3.775 3.775 3.819 3.731 3.775 30,995 3.7619 1.18%
2021-07-05 0 0.425 0.415 0.425 0.415 0.445 6,819,800 2,904,864 0.4259 3.731 3.643 3.731 3.643 3.907 776,845 3.7393 2.41%
2021-07-02 0 0.415 0.400 0.415 0.395 0.425 12,251,467 4,973,905 0.4060 3.643 3.512 3.643 3.468 3.731 1,395,567 3.5641 2.47%
2021-06-30 0 0.405 0.390 0.415 0.385 0.430 7,994,600 3,208,300 0.4013 3.555 3.424 3.643 3.380 3.775 910,666 3.5230 8.00%
2021-06-29 0 0.375 0.375 0.400 0.375 0.410 42,600 16,618 0.3901 3.292 3.292 3.512 3.292 3.599 4,853 3.4246 -6.25%
2021-06-28 0 0.400 0.385 0.415 0.385 0.420 340,000 135,800 0.3994 3.512 3.380 3.643 3.380 3.687 38,729 3.5064 -4.76%
2021-06-25 0 0.420 0.370 0.420 0.370 0.420 5,004,600 2,001,866 0.4000 3.687 3.248 3.687 3.248 3.687 570,075 3.5116 1.20%
2021-06-24 0 0.415 0.360 0.415 0.370 0.425 173,200 67,639 0.3905 3.643 3.160 3.643 3.248 3.731 19,729 3.4284 6.41%
2021-06-23 0 0.390 0.370 0.410 0.410 0.420 401,200 164,502 0.4100 3.424 3.248 3.599 3.599 3.687 45,701 3.5995 -4.88%
2021-06-22 0 0.410 0.370 0.420 - - 0 0 - 3.599 3.248 3.687 - - 0 - -1.20%
2021-06-21 0 0.415 0.380 0.415 - - 0 0 - 3.643 3.336 3.643 - - 0 - 0.00%
2021-06-18 0 0.415 0.345 0.415 - - 0 0 - 3.643 3.029 3.643 - - 0 - 0.00%
2021-06-17 0 0.415 0.385 0.415 0.305 0.415 167,800 64,388 0.3837 3.643 3.380 3.643 2.678 3.643 19,114 3.3686 -1.19%
2021-06-16 0 0.420 0.375 0.420 0.420 0.420 4,200 1,764 0.4200 3.687 3.292 3.687 3.687 3.687 478 3.6871 0.00%
2021-06-15 0 0.420 0.405 0.420 0.400 0.420 77,400 31,615 0.4085 3.687 3.555 3.687 3.512 3.687 8,817 3.5858 -1.56%
2021-06-11 0 0.430 0.405 0.430 0.405 0.430 72,800 30,098 0.4134 3.746 3.528 3.746 3.528 3.746 8,357 3.6013 2.38%
2021-06-10 0 0.042 0.040 0.042 0.039 0.042 3,824,000 153,326 0.0401 3.659 3.484 3.659 3.397 3.659 43,900 3.4927 2.44%
2021-06-09 0 0.041 0.040 0.042 0.040 0.042 1,176,000 48,320 0.0411 3.571 3.484 3.659 3.484 3.659 13,500 3.5791 0.00%
2021-06-08 0 0.041 0.040 0.042 0.041 0.041 934,000 38,328 0.0410 3.571 3.484 3.659 3.571 3.571 10,722 3.5746 0.00%
2021-06-07 0 0.041 0.040 0.042 0.040 0.042 1,140,000 46,476 0.0408 3.571 3.484 3.659 3.484 3.659 13,087 3.5513 2.50%
2021-06-04 0 0.040 0.040 0.042 0.040 0.042 260,000 10,616 0.0408 3.484 3.484 3.659 3.484 3.659 2,985 3.5567 -2.44%
2021-06-03 0 0.041 0.040 0.041 - - 0 0 - 3.571 3.484 3.571 - - 0 - -2.38%
2021-06-02 0 0.042 0.040 0.042 0.040 0.042 15,500,000 632,236 0.0408 3.659 3.484 3.659 3.484 3.659 177,940 3.5531 0.00%
2021-06-01 0 0.042 0.041 0.042 0.042 0.042 1,046,000 43,932 0.0420 3.659 3.571 3.659 3.659 3.659 12,008 3.6585 0.00%
2021-05-31 0 0.042 0.040 0.042 0.040 0.042 2,572,000 107,398 0.0418 3.659 3.484 3.659 3.484 3.659 29,527 3.6373 2.44%
2021-05-28 0 0.041 0.040 0.042 0.039 0.042 6,686,000 268,622 0.0402 3.571 3.484 3.659 3.397 3.659 76,755 3.4997 2.50%
2021-05-27 0 0.040 0.040 0.042 0.040 0.043 4,962,000 205,922 0.0415 3.484 3.484 3.659 3.484 3.746 56,964 3.6150 -6.98%
2021-05-26 0 0.043 0.041 0.043 0.041 0.048 9,016,000 393,258 0.0436 3.746 3.571 3.746 3.571 4.181 103,504 3.7995 -10.42%
2021-05-25 0 0.048 0.047 0.048 0.046 0.050 8,056,000 390,624 0.0485 4.181 4.094 4.181 4.007 4.355 92,483 4.2237 -2.04%
2021-05-24 0 0.049 0.046 0.049 0.046 0.049 2,196,000 105,852 0.0482 4.268 4.007 4.268 4.007 4.268 25,210 4.1988 0.00%
2021-05-21 0 0.049 0.046 0.049 0.046 0.049 1,994,000 97,516 0.0489 4.268 4.007 4.268 4.007 4.268 22,891 4.2600 2.08%
2021-05-20 0 0.048 0.045 0.048 0.045 0.048 1,446,000 68,076 0.0471 4.181 3.920 4.181 3.920 4.181 16,600 4.1009 2.13%
2021-05-18 0 0.047 0.045 0.047 0.044 0.050 11,652,000 549,294 0.0471 4.094 3.920 4.094 3.833 4.355 133,765 4.1064 -2.08%
2021-05-17 0 0.048 0.046 0.048 0.047 0.048 1,148,000 55,004 0.0479 4.181 4.007 4.181 4.094 4.181 13,179 4.1736 2.13%
2021-05-14 0 0.047 0.046 0.047 0.044 0.050 24,448,000 1,151,318 0.0471 4.094 4.007 4.094 3.833 4.355 280,663 4.1021 6.82%
2021-05-13 0 0.044 0.041 0.044 - - 0 0 - 3.833 3.571 3.833 - - 0 - 0.00%
2021-05-12 0 0.044 0.041 0.045 0.044 0.045 204,000 8,980 0.0440 3.833 3.571 3.920 3.833 3.920 2,342 3.8345 7.32%
2021-05-11 0 0.041 0.040 0.041 - - 0 0 - 3.571 3.484 3.571 - - 0 - -2.38%
2021-05-10 0 0.042 0.040 0.043 0.040 0.042 162,000 6,676 0.0412 3.659 3.484 3.746 3.484 3.659 1,860 3.5897 0.00%
2021-05-07 0 0.042 0.040 0.042 - - 0 0 - 3.659 3.484 3.659 - - 0 - 0.00%
2021-05-06 0 0.042 0.040 0.042 - - 0 0 - 3.659 3.484 3.659 - - 0 - -2.33%
2021-05-05 0 0.043 0.040 0.043 - - 0 0 - 3.746 3.484 3.746 - - 0 - 0.00%
2021-05-04 0 0.043 0.040 0.043 0.041 0.043 112,000 4,616 0.0412 3.746 3.484 3.746 3.571 3.746 1,286 3.5901 4.88%
2021-05-03 0 0.041 0.041 0.043 0.041 0.042 420,000 17,230 0.0410 3.571 3.571 3.746 3.571 3.659 4,822 3.5735 -2.38%
2021-04-30 0 0.042 0.041 0.042 0.041 0.042 408,000 16,736 0.0410 3.659 3.571 3.659 3.571 3.659 4,684 3.5731 0.00%
2021-04-29 0 0.042 0.042 0.044 0.041 0.045 6,286,000 265,928 0.0423 3.659 3.659 3.833 3.571 3.920 72,163 3.6851 -16.00%
2021-04-28 0 0.050 0.049 0.050 0.050 0.050 502,000 25,100 0.0500 4.355 4.268 4.355 4.355 4.355 5,763 4.3554 0.00%
2021-04-27 0 0.050 0.043 0.050 0.044 0.050 86,000 3,974 0.0462 4.355 3.746 4.355 3.833 4.355 987 4.0252 0.00%
2021-04-26 0 0.050 0.048 0.050 - - 0 0 - 4.355 4.181 4.355 - - 0 - 0.00%
2021-04-23 0 0.050 0.043 0.050 - - 0 0 - 4.355 3.746 4.355 - - 0 - 0.00%
2021-04-22 0 0.050 0.043 0.050 - - 0 0 - 4.355 3.746 4.355 - - 0 - 0.00%
2021-04-21 0 0.050 0.044 0.050 0.050 0.050 502,000 25,100 0.0500 4.355 3.833 4.355 4.355 4.355 5,763 4.3554 2.04%
2021-04-20 0 0.049 0.045 0.049 - - 0 0 - 4.268 3.920 4.268 - - 0 - 0.00%
2021-04-19 0 0.049 0.043 0.050 - - 0 0 - 4.268 3.746 4.355 - - 0 - 0.00%
2021-04-16 0 0.049 0.046 0.049 0.042 0.050 612,000 28,454 0.0465 4.268 4.007 4.268 3.659 4.355 7,026 4.0499 2.08%
2021-04-15 0 0.048 0.048 0.050 0.046 0.050 186,000 9,288 0.0499 4.181 4.181 4.355 4.007 4.355 2,135 4.3498 0.00%
2021-04-14 0 0.048 0.040 0.048 0.048 0.049 220,000 10,738 0.0488 4.181 3.484 4.181 4.181 4.268 2,526 4.2517 14.29%
2021-04-13 0 0.042 0.042 0.047 0.041 0.042 212,000 8,804 0.0415 3.659 3.659 4.094 3.571 3.659 2,434 3.6174 0.00%
2021-04-12 0 0.042 0.038 0.042 - - 0 0 - 3.659 3.310 3.659 - - 0 - 0.00%
2021-04-09 0 0.042 0.036 0.042 0.040 0.044 300,000 13,048 0.0435 3.659 3.136 3.659 3.484 3.833 3,444 3.7886 5.00%
2021-04-08 0 0.040 0.038 0.040 - - 0 0 - 3.484 3.310 3.484 - - 0 - 0.00%
2021-04-07 0 0.040 0.037 0.040 0.035 0.041 390,000 14,756 0.0378 3.484 3.223 3.484 3.049 3.571 4,477 3.2958 11.11%
2021-04-01 0 0.036 0.034 0.045 - - 0 0 - 3.136 2.962 3.920 - - 0 - 0.00%
2021-03-31 0 0.036 0.036 0.045 - - 0 0 - 3.136 3.136 3.920 - - 0 - 0.00%
2021-03-30 0 0.036 0.036 0.041 0.036 0.037 120,000 4,420 0.0368 3.136 3.136 3.571 3.136 3.223 1,378 3.2085 -5.26%
2021-03-29 0 0.038 0.038 0.042 0.037 0.037 220,000 8,140 0.0370 3.310 3.310 3.659 3.223 3.223 2,526 3.2230 0.00%
2021-03-26 0 0.038 0.037 0.042 - - 0 0 - 3.310 3.223 3.659 - - 0 - 0.00%
2021-03-25 0 0.038 0.038 0.042 0.038 0.042 54,000 2,220 0.0411 3.310 3.310 3.659 3.310 3.659 620 3.5811 -5.00%
2021-03-24 0 0.040 0.040 0.042 0.040 0.040 12,000 480 0.0400 3.484 3.484 3.659 3.484 3.484 138 3.4843 0.00%
2021-03-23 0 0.040 0.040 0.043 - - 0 0 - 3.484 3.484 3.746 - - 0 - 0.00%
2021-03-22 0 0.040 0.040 0.042 0.040 0.042 98,000 4,112 0.0420 3.484 3.484 3.659 3.484 3.659 1,125 3.6550 0.00%
2021-03-19 0 0.040 0.040 0.042 - - 0 0 - 3.484 3.484 3.659 - - 0 - 0.00%
2021-03-18 0 0.040 0.040 0.044 0.040 0.044 70,000 3,072 0.0439 3.484 3.484 3.833 3.484 3.833 804 3.8228 0.00%
2021-03-17 0 0.040 0.040 0.044 0.039 0.041 17,200 692 0.0402 3.484 3.484 3.833 3.397 3.571 197 3.5046 -13.04%
2021-03-16 0 0.046 0.043 0.046 0.043 0.046 16,000 694 0.0434 4.007 3.746 4.007 3.746 4.007 184 3.7783 9.52%
2021-03-15 0 0.042 0.038 0.043 - - 0 0 - 3.659 3.310 3.746 - - 0 - 0.00%
2021-03-12 0 0.042 0.040 0.042 0.040 0.042 242,000 10,144 0.0419 3.659 3.484 3.659 3.484 3.659 2,778 3.6513 5.00%
2021-03-11 0 0.040 0.036 0.043 0.038 0.041 476,000 18,678 0.0392 3.484 3.136 3.746 3.310 3.571 5,464 3.4181 -4.76%
2021-03-10 0 0.042 0.041 0.042 - - 0 0 - 3.659 3.571 3.659 - - 0 - -4.55%
2021-03-09 0 0.044 0.040 0.044 - - 0 0 - 3.833 3.484 3.833 - - 0 - 0.00%
2021-03-08 0 0.044 0.044 0.047 0.040 0.043 862,000 35,558 0.0413 3.833 3.833 4.094 3.484 3.746 9,896 3.5933 -2.22%
2021-03-05 0 0.045 0.045 0.047 - - 0 0 - 3.920 3.920 4.094 - - 0 - 7.14%
2021-03-04 0 0.042 0.042 0.047 0.041 0.044 186,000 8,010 0.0431 3.659 3.659 4.094 3.571 3.833 2,135 3.7513 -6.67%
2021-03-03 0 0.045 0.043 0.045 0.043 0.045 594,000 25,738 0.0433 3.920 3.746 3.920 3.746 3.920 6,819 3.7744 0.00%
2021-03-02 0 0.045 0.043 0.045 - - 0 0 - 3.920 3.746 3.920 - - 0 - -4.26%
2021-03-01 0 0.047 0.043 0.047 0.047 0.047 6,000 282 0.0470 4.094 3.746 4.094 4.094 4.094 69 4.0941 -2.08%
2021-02-26 0 0.048 0.043 0.048 0.047 0.048 44,000 2,072 0.0471 4.181 3.746 4.181 4.094 4.181 505 4.1020 0.00%
2021-02-25 0 0.048 0.044 0.048 0.043 0.048 20,000 890 0.0445 4.181 3.833 4.181 3.746 4.181 230 3.8763 11.63%
2021-02-24 0 0.043 0.042 0.045 0.043 0.043 162,000 6,966 0.0430 3.746 3.659 3.920 3.746 3.746 1,860 3.7456 0.00%
2021-02-23 0 0.043 0.043 0.048 0.042 0.046 14,000 618 0.0441 3.746 3.746 4.181 3.659 4.007 161 3.8452 -10.42%
2021-02-22 0 0.048 0.045 0.048 0.045 0.050 1,860,000 91,792 0.0494 4.181 3.920 4.181 3.920 4.355 21,353 4.2988 -4.00%
2021-02-19 0 0.050 0.047 0.050 0.045 0.053 668,000 35,040 0.0525 4.355 4.094 4.355 3.920 4.617 7,669 4.5693 0.00%
2021-02-18 0 0.050 0.047 0.050 0.050 0.050 362,000 18,100 0.0500 4.355 4.094 4.355 4.355 4.355 4,156 4.3554 2.04%
2021-02-17 0 0.049 0.044 0.049 0.041 0.058 1,664,000 79,104 0.0475 4.268 3.833 4.268 3.571 5.052 19,103 4.1410 6.52%
2021-02-16 0 0.046 0.041 0.047 0.040 0.047 42,050 1,769 0.0421 4.007 3.571 4.094 3.484 4.094 483 3.6645 6.98%
2021-02-11 0 0.043 0.040 0.043 - - 6,000 258 0.0430 3.746 3.484 3.746 - - 69 3.7456 -4.44%
2021-02-10 0 0.045 0.044 0.045 0.040 0.047 748,000 31,532 0.0422 3.920 3.833 3.920 3.484 4.094 8,587 3.6720 7.14%
2021-02-09 0 0.042 0.042 0.047 0.041 0.048 572,000 25,600 0.0448 3.659 3.659 4.094 3.571 4.181 6,567 3.8985 0.00%
2021-02-08 0 0.042 0.042 0.048 0.033 0.054 12,506,000 586,056 0.0469 3.659 3.659 4.181 2.875 4.704 143,569 4.0821 27.27%
2021-02-05 0 0.033 0.032 0.037 - - 0 0 - 2.875 2.787 3.223 - - 0 - 0.00%
2021-02-04 0 0.033 0.032 0.036 - - 0 0 - 2.875 2.787 3.136 - - 0 - 0.00%
2021-02-03 0 0.033 0.032 0.033 0.033 0.036 44,000 1,458 0.0331 2.875 2.787 2.875 2.875 3.136 505 2.8864 0.00%
2021-02-02 0 0.033 0.033 0.036 - - 0 0 - 2.875 2.875 3.136 - - 0 - 0.00%
2021-02-01 0 0.033 0.033 0.036 0.033 0.033 20,000 660 0.0330 2.875 2.875 3.136 2.875 2.875 230 2.8746 0.00%
2021-01-29 0 0.033 0.033 0.037 0.033 0.034 316,000 10,500 0.0332 2.875 2.875 3.223 2.875 2.962 3,628 2.8944 -2.94%
2021-01-28 0 0.034 0.033 0.038 - - 0 0 - 2.962 2.875 3.310 - - 0 - 0.00%
2021-01-27 0 0.034 0.034 0.038 0.031 0.034 820,000 26,902 0.0328 2.962 2.962 3.310 2.700 2.962 9,414 2.8578 0.00%
2021-01-26 0 0.034 0.033 0.038 0.034 0.035 182,000 6,328 0.0348 2.962 2.875 3.310 2.962 3.049 2,089 3.0287 -2.86%
2021-01-25 0 0.035 0.035 0.038 0.034 0.034 2,000 68 0.0340 3.049 3.049 3.310 2.962 2.962 23 2.9617 -5.41%
2021-01-22 0 0.037 0.034 0.038 0.035 0.038 42,000 1,500 0.0357 3.223 2.962 3.310 3.049 3.310 482 3.1110 -2.63%
2021-01-21 0 0.038 0.036 0.038 0.036 0.041 848,000 32,698 0.0386 3.310 3.136 3.310 3.136 3.571 9,735 3.3588 5.56%
2021-01-20 0 0.036 0.036 0.038 - - 0 0 - 3.136 3.136 3.310 - - 0 - 0.00%
2021-01-19 0 0.036 0.035 0.036 0.036 0.036 12,000 432 0.0360 3.136 3.049 3.136 3.136 3.136 138 3.1359 2.86%
2021-01-18 0 0.035 0.035 0.038 0.034 0.038 216,000 7,454 0.0345 3.049 3.049 3.310 2.962 3.310 2,480 3.0060 -7.89%
2021-01-15 0 0.038 0.035 0.038 0.035 0.038 26,000 928 0.0357 3.310 3.049 3.310 3.049 3.310 298 3.1091 0.00%
2021-01-14 0 0.038 0.035 0.038 - - 0 0 - 3.310 3.049 3.310 - - 0 - 0.00%
2021-01-13 0 0.038 0.035 0.038 0.034 0.038 994,000 35,618 0.0358 3.310 3.049 3.310 2.962 3.310 11,411 3.1213 15.15%
2021-01-12 0 0.033 0.032 0.033 0.033 0.048 1,800,000 59,888 0.0333 2.875 2.787 2.875 2.875 4.181 20,664 2.8982 -10.81%
2021-01-11 0 0.037 0.034 0.039 - - 0 0 - 3.223 2.962 3.397 - - 0 - 0.00%
2021-01-08 0 0.037 0.037 0.038 0.034 0.037 5,730,000 202,486 0.0353 3.223 3.223 3.310 2.962 3.223 65,780 3.0782 8.82%
2021-01-07 0 0.034 0.031 0.034 0.033 0.034 1,912,000 64,700 0.0338 2.962 2.700 2.962 2.875 2.962 21,950 2.9476 -12.82%
2021-01-06 0 0.039 0.031 0.039 0.030 0.040 778,000 24,946 0.0321 3.397 2.700 3.397 2.613 3.484 8,931 2.7931 14.71%
2021-01-05 0 0.034 0.033 0.038 - - 0 0 - 2.962 2.875 3.310 - - 0 - 0.00%
2021-01-04 0 0.034 0.034 0.040 0.033 0.034 382,000 12,928 0.0338 2.962 2.962 3.484 2.875 2.962 4,385 2.9480 -2.86%
2020-12-31 0 0.035 0.034 0.035 0.031 0.035 390,000 12,660 0.0325 3.049 2.962 3.049 2.700 3.049 4,477 2.8277 2.94%
2020-12-30 0 0.034 0.034 0.035 0.032 0.032 4,000 128 0.0320 2.962 2.962 3.049 2.787 2.787 46 2.7875 3.03%
2020-12-29 0 0.033 0.033 0.035 0.033 0.035 1,820,000 60,140 0.0330 2.875 2.875 3.049 2.875 3.049 20,894 2.8784 -5.71%
2020-12-28 0 0.035 0.034 0.035 0.035 0.038 628,000 23,082 0.0368 3.049 2.962 3.049 3.049 3.310 7,209 3.2016 6.06%
2020-12-24 0 0.033 0.033 0.040 0.033 0.033 4,000 132 0.0330 2.875 2.875 3.484 2.875 2.875 46 2.8746 -8.33%
2020-12-23 0 0.036 0.033 0.037 - - 0 0 - 3.136 2.875 3.223 - - 0 - 0.00%
2020-12-22 0 0.036 0.034 0.036 - - 0 0 - 3.136 2.962 3.136 - - 0 - 0.00%
2020-12-21 0 0.036 0.033 0.036 0.036 0.036 2,000 72 0.0360 3.136 2.875 3.136 3.136 3.136 23 3.1359 2.86%
2020-12-18 0 0.035 0.034 0.035 0.035 0.035 32,000 1,060 0.0331 3.049 2.962 3.049 3.049 3.049 367 2.8855 2.94%
2020-12-17 0 0.034 0.034 0.035 0.032 0.035 324,000 11,042 0.0341 2.962 2.962 3.049 2.787 3.049 3,720 2.9687 0.00%
2020-12-16 0 0.034 0.032 0.034 0.034 0.034 2,000 68 0.0340 2.962 2.787 2.962 2.962 2.962 23 2.9617 0.00%
2020-12-15 0 0.034 0.031 0.035 0.033 0.034 196,000 6,536 0.0333 2.962 2.700 3.049 2.875 2.962 2,250 2.9048 -2.86%
2020-12-14 0 0.035 0.034 0.035 0.035 0.035 8,000 280 0.0350 3.049 2.962 3.049 3.049 3.049 92 3.0488 0.00%
2020-12-11 0 0.035 0.034 0.035 0.033 0.035 164,000 5,420 0.0330 3.049 2.962 3.049 2.875 3.049 1,883 2.8788 -2.78%
2020-12-10 0 0.036 0.033 0.036 0.033 0.036 258,000 8,760 0.0340 3.136 2.875 3.136 2.875 3.136 2,962 2.9576 2.86%
2020-12-09 0 0.035 0.034 0.035 0.034 0.036 598,000 20,928 0.0350 3.049 2.962 3.049 2.962 3.136 6,865 3.0485 -2.78%
2020-12-08 0 0.036 0.033 0.036 0.034 0.037 754,000 25,786 0.0342 3.136 2.875 3.136 2.962 3.223 8,656 2.9790 5.88%
2020-12-07 0 0.034 0.034 0.037 0.033 0.036 180,000 6,044 0.0336 2.962 2.962 3.223 2.875 3.136 2,066 2.9249 -5.56%
2020-12-04 0 0.036 0.032 0.036 - - 0 0 - 3.136 2.787 3.136 - - 0 - 0.00%
2020-12-03 0 0.036 0.034 0.037 - - 0 0 - 3.136 2.962 3.223 - - 0 - 0.00%
2020-12-02 0 0.036 0.033 0.037 0.036 0.037 304,000 11,244 0.0370 3.136 2.875 3.223 3.136 3.223 3,490 3.2218 -2.70%
2020-12-01 0 0.037 0.032 0.037 - - 0 0 - 3.223 2.787 3.223 - - 0 - 0.00%
2020-11-30 0 0.037 0.034 0.037 0.034 0.037 224,000 7,828 0.0349 3.223 2.962 3.223 2.962 3.223 2,572 3.0441 8.82%
2020-11-27 0 0.034 0.034 0.037 0.034 0.037 318,000 11,586 0.0364 2.962 2.962 3.223 2.962 3.223 3,651 3.1737 -8.11%
2020-11-26 0 0.037 0.037 0.040 0.034 0.040 2,094,000 74,768 0.0357 3.223 3.223 3.484 2.962 3.484 24,039 3.1103 -2.63%
2020-11-25 0 0.038 0.038 0.040 0.036 0.037 200,000 7,340 0.0367 3.310 3.310 3.484 3.136 3.223 2,296 3.1969 -5.00%
2020-11-24 0 0.040 0.036 0.040 0.034 0.047 1,478,000 58,454 0.0395 3.484 3.136 3.484 2.962 4.094 16,967 3.4451 11.11%
2020-11-23 0 0.036 0.034 0.036 0.034 0.054 4,370,000 162,422 0.0372 3.136 2.962 3.136 2.962 4.704 50,168 3.2376 5.88%
2020-11-20 0 0.034 0.034 0.037 0.034 0.038 1,838,000 64,280 0.0350 2.962 2.962 3.223 2.962 3.310 21,100 3.0464 -15.00%
2020-11-19 0 0.040 0.035 0.042 - - 0 0 - 3.484 3.049 3.659 - - 0 - 0.00%
2020-11-18 0 0.040 0.035 0.042 - - 0 0 - 3.484 3.049 3.659 - - 0 - 0.00%
2020-11-17 0 0.040 0.035 0.042 - - 0 0 - 3.484 3.049 3.659 - - 0 - 0.00%
2020-11-16 0 0.040 0.038 0.042 - - 0 0 - 3.484 3.310 3.659 - - 0 - 0.00%
2020-11-13 0 0.040 0.038 0.041 0.034 0.043 706,000 29,238 0.0414 3.484 3.310 3.571 2.962 3.746 8,105 3.6075 5.26%
2020-11-12 0 0.038 0.038 0.042 0.037 0.045 5,602,000 214,614 0.0383 3.310 3.310 3.659 3.223 3.920 64,311 3.3371 0.00%
2020-11-11 0 0.038 0.038 0.043 0.038 0.043 60,000 2,430 0.0405 3.310 3.310 3.746 3.310 3.746 689 3.5279 -13.64%
2020-11-10 0 0.044 0.040 0.044 - - 0 0 - 3.833 3.484 3.833 - - 0 - 0.00%
2020-11-09 0 0.044 0.038 0.045 0.044 0.044 4,000 176 0.0440 3.833 3.310 3.920 3.833 3.833 46 3.8327 -2.22%
2020-11-06 0 0.045 0.040 0.045 0.041 0.048 710,000 29,846 0.0420 3.920 3.484 3.920 3.571 4.181 8,151 3.6617 0.00%
2020-11-05 0 0.045 0.045 0.046 0.038 0.047 532,000 20,408 0.0384 3.920 3.920 4.007 3.310 4.094 6,107 3.3415 2.27%
2020-11-04 0 0.044 0.040 0.044 0.042 0.045 42,000 1,770 0.0421 3.833 3.484 3.833 3.659 3.920 482 3.6710 0.00%
2020-11-03 0 0.044 0.042 0.049 - - 0 0 - 3.833 3.659 4.268 - - 0 - 0.00%
2020-11-02 0 0.044 0.042 0.047 - - 0 0 - 3.833 3.659 4.094 - - 0 - 0.00%
2020-10-30 0 0.044 0.042 0.047 - - 0 0 - 3.833 3.659 4.094 - - 0 - 0.00%
2020-10-29 0 0.044 0.043 0.048 0.042 0.044 122,000 5,164 0.0423 3.833 3.746 4.181 3.659 3.833 1,401 3.6871 4.76%
2020-10-28 0 0.042 0.042 0.048 0.040 0.042 556,000 22,734 0.0409 3.659 3.659 4.181 3.484 3.659 6,383 3.5617 0.00%
2020-10-27 0 0.042 0.042 0.050 0.042 0.042 474,000 19,908 0.0420 3.659 3.659 4.355 3.659 3.659 5,442 3.6585 -6.67%
2020-10-23 0 0.045 0.041 0.045 - - 0 0 - 3.920 3.571 3.920 - - 0 - 0.00%
2020-10-22 0 0.045 0.041 0.049 - - 0 0 - 3.920 3.571 4.268 - - 0 - 0.00%
2020-10-21 0 0.045 0.043 0.049 0.045 0.045 100,000 4,500 0.0450 3.920 3.746 4.268 3.920 3.920 1,148 3.9199 2.27%
2020-10-20 0 0.044 0.044 0.049 - - 0 0 - 3.833 3.833 4.268 - - 0 - 2.33%
2020-10-19 0 0.043 0.043 0.049 - - 0 0 - 3.746 3.746 4.268 - - 0 - 0.00%
2020-10-16 0 0.043 0.043 0.049 0.043 0.043 204,000 8,772 0.0430 3.746 3.746 4.268 3.746 3.746 2,342 3.7456 -14.00%
2020-10-15 0 0.050 0.045 0.050 0.048 0.050 538,000 26,366 0.0490 4.355 3.920 4.355 4.181 4.355 6,176 4.2689 2.04%
2020-10-14 0 0.049 0.046 0.049 - - 0 0 - 4.268 4.007 4.268 - - 0 - 0.00%
2020-10-12 0 0.049 0.046 0.052 0.048 0.049 1,054,000 51,532 0.0489 4.268 4.007 4.530 4.181 4.268 12,100 4.2589 0.00%
2020-10-09 0 0.049 0.046 0.049 - - 0 0 - 4.268 4.007 4.268 - - 0 - 0.00%
2020-10-08 0 0.049 0.046 0.049 - - 0 0 - 4.268 4.007 4.268 - - 0 - 0.00%
2020-10-07 0 0.049 0.046 0.052 - - 0 0 - 4.268 4.007 4.530 - - 0 - 0.00%
2020-10-06 0 0.049 0.046 0.049 0.046 0.049 124,000 5,716 0.0461 4.268 4.007 4.268 4.007 4.268 1,424 4.0154 11.36%
2020-10-05 0 0.044 0.044 0.046 0.044 0.050 910,000 42,246 0.0464 3.833 3.833 4.007 3.833 4.355 10,447 4.0439 -12.00%
2020-09-30 0 0.050 0.052 0.062 0.040 0.060 10,322,000 507,046 0.0491 4.355 4.530 5.401 3.484 5.226 118,497 4.2790 31.58%
2020-09-29 0 0.038 0.038 0.043 0.038 0.038 22,000 836 0.0380 3.310 3.310 3.746 3.310 3.310 253 3.3101 0.00%
2020-09-28 0 0.038 0.037 0.042 0.038 0.046 480,000 19,474 0.0406 3.310 3.223 3.659 3.310 4.007 5,510 3.5340 -9.52%
2020-09-25 0 0.042 0.040 0.042 0.038 0.043 424,000 16,922 0.0399 3.659 3.484 3.659 3.310 3.746 4,868 3.4765 -8.70%
2020-09-24 0 0.046 0.043 0.046 0.043 0.046 718,000 32,100 0.0447 4.007 3.746 4.007 3.746 4.007 8,243 3.8944 -4.17%
2020-09-23 0 0.048 0.043 0.048 0.044 0.048 1,090,000 49,104 0.0450 4.181 3.746 4.181 3.833 4.181 12,513 3.9242 0.00%
2020-09-22 0 0.048 0.043 0.048 0.045 0.048 1,004,000 46,092 0.0459 4.181 3.746 4.181 3.920 4.181 11,526 3.9990 6.67%
2020-09-21 0 0.045 0.043 0.045 0.043 0.046 2,840,000 125,350 0.0441 3.920 3.746 3.920 3.746 4.007 32,603 3.8447 4.65%
2020-09-18 0 0.043 0.042 0.043 0.042 0.046 1,392,000 60,448 0.0434 3.746 3.659 3.746 3.659 4.007 15,980 3.7827 2.38%
2020-09-17 0 0.042 0.041 0.043 0.035 0.045 5,062,000 199,832 0.0395 3.659 3.571 3.746 3.049 3.920 58,112 3.4387 13.51%
2020-09-16 0 0.037 0.034 0.038 0.034 0.037 1,474,000 53,418 0.0362 3.223 2.962 3.310 2.962 3.223 16,922 3.1568 2.78%
2020-09-15 0 0.036 0.034 0.036 0.034 0.038 6,218,000 222,474 0.0358 3.136 2.962 3.136 2.962 3.310 71,383 3.1166 0.00%
2020-09-14 0 0.036 0.033 0.036 0.033 0.036 1,496,000 52,512 0.0351 3.136 2.875 3.136 2.875 3.136 17,174 3.0576 9.09%
2020-09-11 0 0.033 0.033 0.034 0.030 0.036 2,936,000 99,576 0.0339 2.875 2.875 2.962 2.613 3.136 33,705 2.9543 6.45%
2020-09-10 0 0.031 0.030 0.032 0.030 0.032 2,446,000 75,638 0.0309 2.700 2.613 2.787 2.613 2.787 28,080 2.6937 -3.13%
2020-09-09 0 0.032 0.030 0.031 0.030 0.036 12,718,000 402,130 0.0316 2.787 2.613 2.700 2.613 3.136 146,003 2.7543 -11.11%
2020-09-08 0 0.036 0.033 0.036 0.031 0.038 1,702,000 61,388 0.0361 3.136 2.875 3.136 2.700 3.310 19,539 3.1418 9.09%
2020-09-07 0 0.033 0.031 0.033 0.030 0.033 3,818,000 118,356 0.0310 2.875 2.700 2.875 2.613 2.875 43,831 2.7003 0.00%
2020-09-04 0 0.033 0.032 0.033 0.029 0.034 7,176,000 222,190 0.0310 2.875 2.787 2.875 2.526 2.962 82,381 2.6971 3.12%
2020-09-03 0 0.032 0.032 0.034 0.031 0.034 3,950,000 127,128 0.0322 2.787 2.787 2.962 2.700 2.962 45,346 2.8035 -8.57%
2020-09-02 0 0.035 0.033 0.035 0.029 0.041 13,396,000 447,180 0.0334 3.049 2.875 3.049 2.526 3.571 153,786 2.9078 9.37%
2020-09-01 0 0.032 0.032 0.033 0.026 0.035 17,042,000 516,340 0.0303 2.787 2.787 2.875 2.265 3.049 195,642 2.6392 23.08%
2020-08-31 0 0.026 0.026 0.027 0.026 0.038 51,432,935 1,466,149 0.0285 2.265 2.265 2.352 2.265 3.310 590,451 2.4831 -27.78%
2020-08-28 0 0.036 0.034 0.036 0.032 0.041 27,312,000 976,064 0.0357 3.136 2.962 3.136 2.787 3.571 313,542 3.1130 -7.69%
2020-08-27 0 0.039 0.039 0.041 0.039 0.050 7,108,000 298,986 0.0421 3.397 3.397 3.571 3.397 4.355 81,600 3.6640 -11.36%
2020-08-26 0 0.044 0.043 0.044 0.038 0.055 18,074,000 796,950 0.0441 3.833 3.746 3.833 3.310 4.791 207,490 3.8409 15.79%
2020-08-25 0 0.038 0.037 0.039 0.033 0.041 11,868,000 432,298 0.0364 3.310 3.223 3.397 2.875 3.571 136,245 3.1730 -7.32%
2020-08-24 0 0.041 0.040 0.042 0.040 0.048 9,096,000 389,286 0.0428 3.571 3.484 3.659 3.484 4.181 104,422 3.7280 -6.82%
2020-08-21 0 0.044 0.044 0.046 0.044 0.050 9,754,000 451,416 0.0463 3.833 3.833 4.007 3.833 4.355 111,976 4.0314 -15.38%
2020-08-20 0 0.052 0.052 0.055 0.052 0.061 10,560,000 591,048 0.0560 4.530 4.530 4.791 4.530 5.314 121,229 4.8755 -16.13%
2020-08-19 0 0.062 0.059 0.062 0.058 0.070 10,708,007 651,440 0.0608 5.401 5.139 5.401 5.052 6.098 122,928 5.2994 -8.82%
2020-08-18 0 0.068 0.068 0.069 0.068 0.088 414,000 28,834 0.0696 5.923 5.923 6.010 5.923 7.665 4,753 6.0668 -2.86%
2020-08-17 0 0.070 0.069 0.072 0.067 0.079 836,000 59,108 0.0707 6.098 6.010 6.272 5.836 6.882 9,597 6.1588 -2.78%
2020-08-14 0 0.072 0.068 0.072 0.066 0.072 154,000 10,292 0.0668 6.272 5.923 6.272 5.749 6.272 1,768 5.8215 1.41%
2020-08-13 0 0.071 0.069 0.071 0.069 0.076 586,000 40,988 0.0699 6.185 6.010 6.185 6.010 6.620 6,727 6.0928 1.43%
2020-08-12 0 0.070 0.070 0.074 0.068 0.068 52,000 3,536 0.0680 6.098 6.098 6.446 5.923 5.923 597 5.9233 -10.26%
2020-08-11 0 0.078 0.068 0.078 0.067 0.078 160,000 10,812 0.0676 6.794 5.923 6.794 5.836 6.794 1,837 5.8863 9.86%
2020-08-10 0 0.071 0.069 0.088 0.067 0.071 228,000 15,354 0.0673 6.185 6.010 7.665 5.836 6.185 2,617 5.8660 0.00%
2020-08-07 0 0.071 0.071 0.084 0.070 0.070 122,000 8,540 0.0700 6.185 6.185 7.317 6.098 6.098 1,401 6.0976 -10.13%
2020-08-06 0 0.079 0.070 0.088 - - 0 0 - 6.882 6.098 7.665 - - 0 - 0.00%
2020-08-05 0 0.079 0.071 0.088 0.067 0.079 1,358,000 99,106 0.0730 6.882 6.185 7.665 5.836 6.882 15,590 6.3571 0.00%
2020-08-04 0 0.079 0.069 0.079 0.067 0.080 1,562,000 119,008 0.0762 6.882 6.010 6.882 5.836 6.969 17,932 6.6367 6.76%
2020-08-03 0 0.074 0.065 0.074 0.060 0.074 2,652,000 175,000 0.0660 6.446 5.662 6.446 5.226 6.446 30,445 5.7481 7.25%
2020-07-31 0 0.069 0.058 0.070 0.055 0.070 814,000 51,714 0.0635 6.010 5.052 6.098 4.791 6.098 9,345 5.5340 16.95%
2020-07-30 0 0.059 0.058 0.062 0.059 0.059 80,000 4,720 0.0590 5.139 5.052 5.401 5.139 5.139 918 5.1394 0.00%
2020-07-29 0 0.059 0.057 0.059 - - 0 0 - 5.139 4.965 5.139 - - 0 - -1.67%
2020-07-28 0 0.060 0.058 0.060 - - 0 0 - 5.226 5.052 5.226 - - 0 - -3.23%
2020-07-27 0 0.062 0.057 0.063 0.056 0.062 1,440,000 81,096 0.0563 5.401 4.965 5.488 4.878 5.401 16,531 4.9056 0.00%
2020-07-24 0 0.062 0.062 0.088 0.060 0.060 144,000 8,640 0.0600 5.401 5.401 7.665 5.226 5.226 1,653 5.2265 -6.06%
2020-07-23 0 0.066 0.065 0.078 0.065 0.088 226,000 19,282 0.0853 5.749 5.662 6.794 5.662 7.665 2,594 7.4319 -9.59%
2020-07-22 0 0.073 0.063 0.084 0.071 0.073 158,000 11,396 0.0721 6.359 5.488 7.317 6.185 6.359 1,814 6.2828 17.74%
2020-07-21 0 0.062 0.059 0.071 - - 0 0 - 5.401 5.139 6.185 - - 0 - 0.00%
2020-07-20 0 0.062 0.062 0.071 0.061 0.071 182,000 11,764 0.0646 5.401 5.401 6.185 5.314 6.185 2,089 5.6304 -15.07%
2020-07-17 0 0.073 0.060 0.083 0.066 0.075 326,000 22,056 0.0677 6.359 5.226 7.230 5.749 6.533 3,742 5.8934 21.67%
2020-07-16 0 0.060 0.056 0.067 - - 0 0 - 5.226 4.878 5.836 - - 0 - 0.00%
2020-07-15 0 0.060 0.060 0.063 0.059 0.063 500,000 30,498 0.0610 5.226 5.226 5.488 5.139 5.488 5,740 5.3132 -3.23%
2020-07-14 0 0.062 0.061 0.070 0.062 0.068 502,000 33,274 0.0663 5.401 5.314 6.098 5.401 5.923 5,763 5.7738 -3.13%
2020-07-13 0 0.064 0.064 0.068 0.058 0.065 1,378,000 85,248 0.0619 5.575 5.575 5.923 5.052 5.662 15,819 5.3888 3.23%
2020-07-10 0 0.062 0.059 0.073 0.061 0.084 1,484,000 98,836 0.0666 5.401 5.139 6.359 5.314 7.317 17,036 5.8015 1.64%
2020-07-09 0 0.061 0.058 0.060 0.055 0.065 3,710,000 218,380 0.0589 5.314 5.052 5.226 4.791 5.662 42,591 5.1274 -11.59%
2020-07-08 0 0.069 0.069 0.092 - - 0 0 - 6.010 6.010 8.014 - - 0 - 18.97%
2020-07-07 0 0.058 0.054 0.069 0.054 0.069 2,562,000 144,862 0.0565 5.052 4.704 6.010 4.704 6.010 29,412 4.9253 -3.33%
2020-07-06 0 0.060 0.053 0.060 0.052 0.069 5,466,000 305,796 0.0559 5.226 4.617 5.226 4.530 6.010 62,750 4.8733 11.11%
2020-07-03 0 0.054 0.054 0.060 0.049 0.069 2,362,000 144,412 0.0611 4.704 4.704 5.226 4.268 6.010 27,116 5.3258 5.88%
2020-07-02 0 0.051 0.048 0.055 0.048 0.056 5,896,000 295,680 0.0501 4.443 4.181 4.791 4.181 4.878 67,686 4.3684 6.25%
2020-06-30 0 0.048 0.045 0.050 0.045 0.053 2,920,000 136,468 0.0467 4.181 3.920 4.355 3.920 4.617 33,522 4.0710 -12.73%
2020-06-29 0 0.055 0.048 0.055 - - 0 0 - 4.791 4.181 4.791 - - 0 - -1.79%
2020-06-26 0 0.056 0.050 0.056 0.053 0.056 54,000 2,868 0.0531 4.878 4.355 4.878 4.617 4.878 620 4.6264 -1.75%
2020-06-24 0 0.057 0.050 0.066 0.050 0.057 7,104,000 355,228 0.0500 4.965 4.355 5.749 4.355 4.965 81,554 4.3557 11.76%
2020-06-23 0 0.051 0.050 0.056 - - 0 0 - 4.443 4.355 4.878 - - 0 - 0.00%
2020-06-22 0 0.051 0.051 0.055 0.050 0.050 30,000 1,500 0.0500 4.443 4.443 4.791 4.355 4.355 344 4.3554 -8.93%
2020-06-19 0 0.056 0.052 0.056 0.056 0.056 10,000 560 0.0560 4.878 4.530 4.878 4.878 4.878 115 4.8780 5.66%
2020-06-18 0 0.053 0.052 0.056 0.052 0.057 5,786,000 304,634 0.0527 4.617 4.530 4.878 4.530 4.965 66,423 4.5862 -7.02%
2020-06-17 0 0.057 0.052 0.057 - - 0 0 - 4.965 4.530 4.965 - - 0 - 0.00%
2020-06-16 0 0.057 0.048 0.057 0.054 0.058 402,000 22,310 0.0555 4.965 4.181 4.965 4.704 5.052 4,615 4.8343 7.55%
2020-06-15 0 0.053 0.050 0.055 - - 0 0 - 4.617 4.355 4.791 - - 0 - 0.00%
2020-06-12 0 0.053 0.048 0.055 - - 0 0 - 4.617 4.181 4.791 - - 0 - 0.00%
2020-06-11 0 0.053 0.048 0.055 0.050 0.053 5,288,000 264,938 0.0501 4.617 4.181 4.791 4.355 4.617 60,706 4.3643 0.00%
2020-06-10 0 0.053 0.052 0.055 - - 0 0 - 4.617 4.530 4.791 - - 0 - 0.00%
2020-06-09 0 0.053 0.051 0.053 0.053 0.055 1,048,000 57,356 0.0547 4.617 4.443 4.617 4.617 4.791 12,031 4.7673 -5.36%
2020-06-08 0 0.056 0.053 0.056 - - 0 0 - 4.878 4.617 4.878 - - 0 - 0.00%
2020-06-05 0 0.056 0.052 0.056 0.052 0.056 816,000 42,440 0.0520 4.878 4.530 4.878 4.530 4.878 9,368 4.5305 -1.75%
2020-06-04 0 0.057 0.052 0.057 0.051 0.059 5,300,000 272,964 0.0515 4.965 4.530 4.965 4.443 5.139 60,844 4.4863 9.62%
2020-06-03 0 0.052 0.052 0.059 0.052 0.052 2,000 104 0.0520 4.530 4.530 5.139 4.530 4.530 23 4.5296 -10.34%
2020-06-02 0 0.058 0.052 0.058 - - 0 0 - 5.052 4.530 5.052 - - 0 - -1.69%
2020-06-01 0 0.059 0.052 0.059 0.052 0.059 5,003,600 262,834 0.0525 5.139 4.530 5.139 4.530 5.139 57,441 4.5757 9.26%
2020-05-29 0 0.054 0.053 0.054 0.054 0.054 12,000 648 0.0540 4.704 4.617 4.704 4.704 4.704 138 4.7038 -1.82%
2020-05-28 0 0.055 0.054 0.055 0.050 0.055 106,000 5,350 0.0505 4.791 4.704 4.791 4.355 4.791 1,217 4.3965 0.00%
2020-05-27 0 0.055 0.051 0.055 0.053 0.060 852,000 48,196 0.0566 4.791 4.443 4.791 4.617 5.226 9,781 4.9275 3.77%
2020-05-26 0 0.053 0.052 0.053 0.053 0.055 4,026,000 213,428 0.0530 4.617 4.530 4.617 4.617 4.791 46,219 4.6178 -8.62%
2020-05-25 0 0.058 0.055 0.059 0.056 0.059 232,000 13,062 0.0563 5.052 4.791 5.139 4.878 5.139 2,663 4.9043 -3.33%
2020-05-22 0 0.060 0.055 0.060 0.057 0.061 110,000 6,310 0.0574 5.226 4.791 5.226 4.965 5.314 1,263 4.9968 -1.64%
2020-05-21 0 0.061 0.057 0.061 - - 0 0 - 5.314 4.965 5.314 - - 0 - 0.00%
2020-05-20 0 0.061 0.058 0.061 0.058 0.062 114,000 6,662 0.0584 5.314 5.052 5.314 5.052 5.401 1,309 5.0905 -4.69%
2020-05-19 0 0.064 0.059 0.064 - - 0 0 - 5.575 5.139 5.575 - - 0 - 0.00%
2020-05-18 0 0.064 0.059 0.064 0.064 0.064 62,000 3,968 0.0640 5.575 5.139 5.575 5.575 5.575 712 5.5749 -1.54%
2020-05-15 0 0.065 0.060 0.068 0.058 0.065 1,652,000 104,946 0.0635 5.662 5.226 5.923 5.052 5.662 18,965 5.5337 4.84%
2020-05-14 0 0.062 0.058 0.062 0.057 0.062 670,000 39,022 0.0582 5.401 5.052 5.401 4.965 5.401 7,692 5.0733 10.71%
2020-05-13 0 0.056 0.056 0.062 0.056 0.062 2,046,000 116,964 0.0572 4.878 4.878 5.401 4.878 5.401 23,488 4.9797 -5.08%
2020-05-12 0 0.059 0.057 0.059 0.057 0.060 972,000 56,048 0.0577 5.139 4.965 5.139 4.965 5.226 11,159 5.0229 -4.84%
2020-05-11 0 0.062 0.058 0.062 0.060 0.062 1,222,000 74,612 0.0611 5.401 5.052 5.401 5.226 5.401 14,029 5.3186 0.00%
2020-05-08 0 0.062 0.058 0.062 0.058 0.062 668,000 39,682 0.0594 5.401 5.052 5.401 5.052 5.401 7,669 5.1746 5.08%
2020-05-07 0 0.059 0.059 0.068 0.059 0.066 1,984,000 122,616 0.0618 5.139 5.139 5.923 5.139 5.749 22,776 5.3835 -4.84%
2020-05-06 0 0.062 0.057 0.062 0.060 0.062 1,424,000 86,688 0.0609 5.401 4.965 5.401 5.226 5.401 16,348 5.3028 3.33%
2020-05-05 0 0.060 0.058 0.062 0.060 0.060 802,000 48,120 0.0600 5.226 5.052 5.401 5.226 5.226 9,207 5.2265 -3.23%
2020-05-04 0 0.062 0.056 0.062 0.059 0.062 1,276,000 77,836 0.0610 5.401 4.878 5.401 5.139 5.401 14,648 5.3136 5.08%
2020-04-29 0 0.059 0.055 0.079 0.054 0.059 1,758,000 102,812 0.0585 5.139 4.791 6.882 4.704 5.139 20,182 5.0943 0.00%
2020-04-28 0 0.059 0.053 0.060 - - 0 0 - 5.139 4.617 5.226 - - 0 - 0.00%
2020-04-27 0 0.059 0.053 0.059 0.052 0.060 7,238,000 400,628 0.0554 5.139 4.617 5.139 4.530 5.226 83,092 4.8215 3.51%
2020-04-24 0 0.057 0.055 0.062 0.057 0.060 2,046,000 117,778 0.0576 4.965 4.791 5.401 4.965 5.226 23,488 5.0144 -3.39%
2020-04-23 0 0.059 0.053 0.059 - - 0 0 - 5.139 4.617 5.139 - - 0 - 0.00%
2020-04-22 0 0.059 0.051 0.059 0.052 0.059 1,110,000 57,848 0.0521 5.139 4.443 5.139 4.530 5.139 12,743 4.5397 5.36%
2020-04-21 0 0.056 0.052 0.056 - - 0 0 - 4.878 4.530 4.878 - - 0 - -1.75%
2020-04-20 0 0.057 0.052 0.057 0.052 0.057 112,000 5,968 0.0533 4.965 4.530 4.965 4.530 4.965 1,286 4.6416 1.79%
2020-04-17 0 0.056 0.052 0.057 - - 0 0 - 4.878 4.530 4.965 - - 0 - 0.00%
2020-04-16 0 0.056 0.052 0.056 - - 0 0 - 4.878 4.530 4.878 - - 0 - 0.00%
2020-04-15 0 0.056 0.053 0.056 0.056 0.057 2,224,000 124,658 0.0561 4.878 4.617 4.878 4.878 4.965 25,532 4.8825 0.00%
2020-04-14 0 0.056 0.052 0.056 0.052 0.057 2,160,000 115,034 0.0533 4.878 4.530 4.878 4.530 4.965 24,797 4.6391 1.82%
2020-04-09 0 0.055 0.051 0.055 - - 0 0 - 4.791 4.443 4.791 - - 0 - -1.79%
2020-04-08 0 0.056 0.051 0.056 - - 0 0 - 4.878 4.443 4.878 - - 0 - -1.75%
2020-04-07 0 0.057 0.052 0.076 - - 0 0 - 4.965 4.530 6.620 - - 0 - 0.00%
2020-04-06 0 0.057 0.052 0.057 0.052 0.058 2,748,000 144,838 0.0527 4.965 4.530 4.965 4.530 5.052 31,547 4.5912 11.76%
2020-04-03 0 0.051 0.051 0.059 0.051 0.058 670,000 38,174 0.0570 4.443 4.443 5.139 4.443 5.052 7,692 4.9631 0.00%
2020-04-02 0 0.051 0.051 0.065 - - 0 0 - 4.443 4.443 5.662 - - 0 - 0.00%
2020-04-01 0 0.051 0.051 0.065 0.051 0.052 4,000,000 204,196 0.0510 4.443 4.443 5.662 4.443 4.530 45,920 4.4468 -5.56%
2020-03-31 0 0.054 0.054 0.076 - - 0 0 - 4.704 4.704 6.620 - - 0 - 0.00%
2020-03-30 0 0.054 0.051 0.068 - - 0 0 - 4.704 4.443 5.923 - - 0 - 0.00%
2020-03-27 0 0.054 0.048 0.068 - - 0 0 - 4.704 4.181 5.923 - - 0 - 0.00%
2020-03-26 0 0.054 0.049 0.068 - - 0 0 - 4.704 4.268 5.923 - - 0 - 0.00%
2020-03-25 0 0.054 0.054 0.068 0.053 0.053 120,000 6,360 0.0530 4.704 4.704 5.923 4.617 4.617 1,378 4.6167 -8.47%
2020-03-24 0 0.059 0.052 0.065 - - 0 0 - 5.139 4.530 5.662 - - 0 - 0.00%
2020-03-23 0 0.059 0.050 0.076 - - 0 0 - 5.139 4.355 6.620 - - 0 - 0.00%
2020-03-20 0 0.059 0.049 0.060 - - 0 0 - 5.139 4.268 5.226 - - 0 - 0.00%
2020-03-19 0 0.059 0.052 0.059 0.054 0.059 646,000 37,034 0.0573 5.139 4.530 5.139 4.704 5.139 7,416 4.9937 7.27%
2020-03-18 0 0.055 0.053 0.055 0.053 0.059 1,058,000 56,768 0.0537 4.791 4.617 4.791 4.617 5.139 12,146 4.6739 -3.51%
2020-03-17 0 0.057 0.053 0.057 - - 0 0 - 4.965 4.617 4.965 - - 0 - -3.39%
2020-03-16 0 0.059 0.059 0.067 0.059 0.064 2,162,000 131,214 0.0607 5.139 5.139 5.836 5.139 5.575 24,820 5.2867 -20.27%
2020-03-13 0 0.074 0.062 0.106 - - 0 0 - 6.446 5.401 9.233 - - 0 - 0.00%
2020-03-12 0 0.074 0.065 0.099 0.073 0.074 250,000 18,300 0.0732 6.446 5.662 8.624 6.359 6.446 2,870 6.3763 0.00%
2020-03-11 0 0.074 0.066 0.074 - - 0 0 - 6.446 5.749 6.446 - - 0 - -1.33%
2020-03-10 0 0.075 0.067 0.075 0.067 0.075 308,000 22,060 0.0716 6.533 5.836 6.533 5.836 6.533 3,536 6.2390 -2.60%
2020-03-09 0 0.077 0.074 0.085 - - 0 0 - 6.707 6.446 7.404 - - 0 - 0.00%
2020-03-06 0 0.077 0.074 0.088 - - 0 0 - 6.707 6.446 7.665 - - 0 - 0.00%
2020-03-05 0 0.077 0.074 0.088 - - 0 0 - 6.707 6.446 7.665 - - 0 - 0.00%
2020-03-04 0 0.077 0.072 0.079 0.072 0.079 348,000 25,444 0.0731 6.707 6.272 6.882 6.272 6.882 3,995 6.3689 -1.28%
2020-03-03 0 0.078 0.077 0.078 0.076 0.078 18,000 1,400 0.0778 6.794 6.707 6.794 6.620 6.794 207 6.7751 0.00%
2020-03-02 0 0.078 0.074 0.078 0.073 0.080 3,920,000 290,780 0.0742 6.794 6.446 6.794 6.359 6.969 45,002 6.4615 6.85%
2020-02-28 0 0.073 0.068 0.073 - - 0 0 - 6.359 5.923 6.359 - - 0 - 0.00%
2020-02-27 0 0.073 0.068 0.078 - - 0 0 - 6.359 5.923 6.794 - - 0 - 0.00%
2020-02-26 0 0.073 0.069 0.076 0.070 0.077 1,492,000 106,956 0.0717 6.359 6.010 6.620 6.098 6.707 17,128 6.2444 -5.19%
2020-02-25 0 0.077 0.074 0.085 - - 0 0 - 6.707 6.446 7.404 - - 0 - 0.00%
2020-02-24 0 0.077 0.077 0.082 0.077 0.085 68,400 5,417 0.0792 6.707 6.707 7.143 6.707 7.404 785 6.8986 -3.75%
2020-02-21 0 0.080 0.076 0.080 0.075 0.081 512,000 38,622 0.0754 6.969 6.620 6.969 6.533 7.056 5,878 6.5709 -1.23%
2020-02-20 0 0.081 0.077 0.082 0.076 0.082 410,000 31,214 0.0761 7.056 6.707 7.143 6.620 7.143 4,707 6.6317 -5.81%
2020-02-19 0 0.086 0.076 0.086 0.080 0.087 580,000 46,492 0.0802 7.491 6.620 7.491 6.969 7.578 6,658 6.9825 7.50%
2020-02-18 0 0.080 0.080 0.093 - - 0 0 - 6.969 6.969 8.101 - - 0 - 0.00%
2020-02-17 0 0.080 0.076 0.080 - - 0 0 - 6.969 6.620 6.969 - - 0 - 0.00%
2020-02-14 0 0.080 0.074 0.080 0.077 0.083 2,354,000 181,372 0.0770 6.969 6.446 6.969 6.707 7.230 27,024 6.7115 -4.76%
2020-02-13 0 0.084 0.075 0.084 - - 0 0 - 7.317 6.533 7.317 - - 0 - -2.33%
2020-02-12 0 0.086 0.076 0.092 0.084 0.086 472,000 40,004 0.0848 7.491 6.620 8.014 7.317 7.491 5,419 7.3828 1.18%
2020-02-11 0 0.085 0.073 0.085 - - 0 0 - 7.404 6.359 7.404 - - 0 - 0.00%
2020-02-10 0 0.085 0.077 0.085 0.077 0.091 976,000 80,858 0.0828 7.404 6.707 7.404 6.707 7.927 11,204 7.2166 10.39%
2020-02-07 0 0.077 0.077 0.093 - - 0 0 - 6.707 6.707 8.101 - - 0 - 2.67%
2020-02-06 0 0.075 0.075 0.086 - - 0 0 - 6.533 6.533 7.491 - - 0 - 2.74%
2020-02-05 0 0.073 0.073 0.085 0.071 0.074 500,000 36,200 0.0724 6.359 6.359 7.404 6.185 6.446 5,740 6.3066 -15.12%
2020-02-04 0 0.086 0.074 0.089 - - 0 0 - 7.491 6.446 7.753 - - 0 - 0.00%
2020-02-03 0 0.086 0.066 0.088 - - 0 0 - 7.491 5.749 7.665 - - 0 - 0.00%
2020-01-31 0 0.086 0.076 0.086 - - 0 0 - 7.491 6.620 7.491 - - 0 - 0.00%
2020-01-30 0 0.086 0.082 0.087 0.080 0.086 1,888,000 154,456 0.0818 7.491 7.143 7.578 6.969 7.491 21,674 7.1262 -6.52%
2020-01-29 0 0.092 0.074 0.098 - - 0 0 - 8.014 6.446 8.537 - - 0 - 0.00%
2020-01-24 0 0.092 0.071 0.107 - - 0 0 - 8.014 6.185 9.321 - - 0 - 0.00%
2020-01-23 0 0.092 0.084 0.102 - - 0 0 - 8.014 7.317 8.885 - - 0 - 0.00%
2020-01-22 0 0.092 0.072 0.092 - - 0 0 - 8.014 6.272 8.014 - - 0 - 0.00%
2020-01-21 0 0.092 0.083 0.092 - - 0 0 - 8.014 7.230 8.014 - - 0 - 0.00%
2020-01-20 0 0.092 0.086 0.093 - - 0 0 - 8.014 7.491 8.101 - - 0 - 0.00%
2020-01-17 0 0.092 0.086 0.092 0.081 0.092 720,000 60,512 0.0840 8.014 7.491 8.014 7.056 8.014 8,266 7.3209 1.10%
2020-01-16 0 0.091 0.091 0.093 0.091 0.091 50,000 4,550 0.0910 7.927 7.927 8.101 7.927 7.927 574 7.9268 -2.15%
2020-01-15 0 0.093 0.090 0.094 0.091 0.094 1,434,000 132,686 0.0925 8.101 7.840 8.188 7.927 8.188 16,462 8.0600 -1.06%
2020-01-14 0 0.094 0.091 0.094 0.094 0.094 612,000 57,528 0.0940 8.188 7.927 8.188 8.188 8.188 7,026 8.1881 1.08%
2020-01-13 0 0.093 0.093 0.095 0.090 0.095 4,333,400 398,087 0.0919 8.101 8.101 8.275 7.840 8.275 49,747 8.0022 -6.06%
2020-01-10 0 0.099 0.094 0.099 0.090 0.109 4,300,000 407,312 0.0947 8.624 8.188 8.624 7.840 9.495 49,364 8.2512 1.02%
2020-01-09 0 0.098 0.092 0.098 0.092 0.098 2,066,000 190,516 0.0922 8.537 8.014 8.537 8.014 8.537 23,718 8.0326 -1.01%
2020-01-08 0 0.099 0.091 0.099 0.082 0.109 1,902,000 181,434 0.0954 8.624 7.927 8.624 7.143 9.495 21,835 8.3093 6.45%
2020-01-07 0 0.093 0.079 0.093 0.094 0.099 212,000 20,928 0.0987 8.101 6.882 8.101 8.188 8.624 2,434 8.5990 16.25%
2020-01-06 0 0.080 0.077 0.094 0.080 0.080 262,000 20,960 0.0800 6.969 6.707 8.188 6.969 6.969 3,008 6.9686 0.00%
2020-01-03 0 0.080 0.077 0.099 - - 0 0 - 6.969 6.707 8.624 - - 0 - 0.00%
2020-01-02 0 0.080 0.077 0.080 0.076 0.082 2,378,000 185,810 0.0781 6.969 6.707 6.969 6.620 7.143 27,299 6.8064 3.90%
2019-12-31 0 0.077 0.077 0.082 0.077 0.081 1,576,000 126,836 0.0805 6.707 6.707 7.143 6.707 7.056 18,092 7.0104 -4.94%
2019-12-30 0 0.081 0.076 0.081 0.077 0.086 2,188,000 173,738 0.0794 7.056 6.620 7.056 6.707 7.491 25,118 6.9168 5.19%
2019-12-27 0 0.077 0.072 0.077 0.073 0.081 2,626,000 201,052 0.0766 6.707 6.272 6.707 6.359 7.056 30,147 6.6692 10.00%
2019-12-24 0 0.070 0.061 0.079 - - 0 0 - 6.098 5.314 6.882 - - 0 - 0.00%
2019-12-23 0 0.070 0.065 0.070 0.070 0.074 1,204,000 84,400 0.0701 6.098 5.662 6.098 6.098 6.446 13,822 6.1062 11.11%
2019-12-20 0 0.063 0.063 0.070 - - 0 0 - 5.488 5.488 6.098 - - 0 - 0.00%
2019-12-19 0 0.063 0.063 0.068 0.060 0.067 4,206,000 254,470 0.0605 5.488 5.488 5.923 5.226 5.836 48,285 5.2702 -7.35%
2019-12-18 0 0.068 0.059 0.065 0.060 0.072 2,988,000 198,860 0.0666 5.923 5.139 5.662 5.226 6.272 34,302 5.7973 15.25%
2019-12-17 0 0.059 0.059 0.061 0.059 0.065 262,000 16,146 0.0616 5.139 5.139 5.314 5.139 5.662 3,008 5.3681 0.00%
2019-12-16 0 0.059 0.058 0.059 0.054 0.069 5,780,000 336,800 0.0583 5.139 5.052 5.139 4.704 6.010 66,354 5.0758 -15.71%
2019-12-13 0 0.070 0.055 0.073 0.054 0.075 2,996,000 184,374 0.0615 6.098 4.791 6.359 4.704 6.533 34,394 5.3606 16.67%
2019-12-12 0 0.060 0.053 0.060 - - 0 0 - 5.226 4.617 5.226 - - 0 - 0.00%
2019-12-11 0 0.060 0.053 0.060 - - 0 0 - 5.226 4.617 5.226 - - 0 - 0.00%
2019-12-10 0 0.060 0.053 0.060 - - 0 0 - 5.226 4.617 5.226 - - 0 - 0.00%
2019-12-09 0 0.060 0.053 0.060 - - 0 0 - 5.226 4.617 5.226 - - 0 - 0.00%
2019-12-06 0 0.060 0.053 0.060 - - 0 0 - 5.226 4.617 5.226 - - 0 - 0.00%
2019-12-05 0 0.060 0.053 0.060 0.060 0.060 6,000 360 0.0600 5.226 4.617 5.226 5.226 5.226 69 5.2265 0.00%
2019-12-04 0 0.060 0.053 0.060 - - 0 0 - 5.226 4.617 5.226 - - 0 - 0.00%
2019-12-03 0 0.060 0.053 0.060 0.060 0.060 30,000 1,800 0.0600 5.226 4.617 5.226 5.226 5.226 344 5.2265 0.00%
2019-12-02 0 0.060 0.054 0.060 - - 0 0 - 5.226 4.704 5.226 - - 0 - 0.00%
2019-11-29 0 0.060 0.053 0.062 - - 0 0 - 5.226 4.617 5.401 - - 0 - 0.00%
2019-11-28 0 0.060 0.057 0.061 0.054 0.065 2,099,030 123,513 0.0588 5.226 4.965 5.314 4.704 5.662 24,097 5.1257 -1.64%
2019-11-27 0 0.061 0.057 0.061 0.056 0.065 2,942,000 174,814 0.0594 5.314 4.965 5.314 4.878 5.662 33,774 5.1760 3.39%
2019-11-26 0 0.059 0.060 0.066 0.059 0.066 370,000 23,428 0.0633 5.139 5.226 5.749 5.139 5.749 4,248 5.5156 -11.94%
2019-11-25 0 0.067 0.062 0.068 0.063 0.069 656,000 42,974 0.0655 5.836 5.401 5.923 5.488 6.010 7,531 5.7064 4.69%
2019-11-22 0 0.064 0.053 0.065 0.061 0.065 338,000 20,954 0.0620 5.575 4.617 5.662 5.314 5.662 3,880 5.4002 -3.03%
2019-11-21 0 0.066 0.063 0.067 0.063 0.067 3,796,000 241,140 0.0635 5.749 5.488 5.836 5.488 5.836 43,578 5.5335 1.54%
2019-11-20 0 0.065 0.062 0.066 0.061 0.065 356,000 22,628 0.0636 5.662 5.401 5.749 5.314 5.662 4,087 5.5367 3.17%
2019-11-19 0 0.063 0.061 0.072 0.063 0.066 1,986,000 128,088 0.0645 5.488 5.314 6.272 5.488 5.749 22,799 5.6181 -3.08%
2019-11-18 0 0.065 0.060 0.065 - - 0 0 - 5.662 5.226 5.662 - - 0 - 0.00%
2019-11-15 0 0.065 0.061 0.078 0.064 0.065 1,020,000 65,872 0.0646 5.662 5.314 6.794 5.575 5.662 11,710 5.6255 0.00%
2019-11-14 0 0.065 0.059 0.066 0.059 0.065 1,816,000 113,102 0.0623 5.662 5.139 5.749 5.139 5.662 20,848 5.4252 -5.80%
2019-11-13 0 0.069 0.061 0.076 - - 0 0 - 6.010 5.314 6.620 - - 0 - 0.00%
2019-11-12 0 0.069 0.064 0.075 - - 0 0 - 6.010 5.575 6.533 - - 0 - 0.00%
2019-11-11 0 0.069 0.065 0.069 - - 0 0 - 6.010 5.662 6.010 - - 0 - 0.00%
2019-11-08 0 0.069 0.063 0.074 - - 0 0 - 6.010 5.488 6.446 - - 0 - 0.00%
2019-11-07 0 0.069 0.065 0.074 0.063 0.069 1,572,000 106,012 0.0674 6.010 5.662 6.446 5.488 6.010 18,047 5.8744 2.99%
2019-11-06 0 0.067 0.063 0.067 0.062 0.068 986,000 63,312 0.0642 5.836 5.488 5.836 5.401 5.923 11,319 5.5933 3.08%
2019-11-05 0 0.065 0.063 0.065 0.064 0.076 22,000 1,466 0.0666 5.662 5.488 5.662 5.575 6.620 253 5.8046 -1.52%
2019-11-04 0 0.066 0.063 0.066 0.063 0.070 1,160,000 76,018 0.0655 5.749 5.488 5.749 5.488 6.098 13,317 5.7084 -8.33%
2019-11-01 0 0.072 0.063 0.076 0.072 0.072 476,000 34,272 0.0720 6.272 5.488 6.620 6.272 6.272 5,464 6.2718 10.77%
2019-10-31 0 0.065 0.063 0.074 - - 0 0 - 5.662 5.488 6.446 - - 0 - 0.00%
2019-10-30 0 0.065 0.065 0.074 0.063 0.064 72,000 4,580 0.0636 5.662 5.662 6.446 5.488 5.575 827 5.5410 -1.52%
2019-10-29 0 0.066 0.063 0.066 0.063 0.066 602,000 39,138 0.0650 5.749 5.488 5.749 5.488 5.749 6,911 5.6632 -4.35%
2019-10-28 0 0.069 0.064 0.070 0.066 0.069 48,000 3,178 0.0662 6.010 5.575 6.098 5.749 6.010 551 5.7673 2.99%
2019-10-25 0 0.067 0.065 0.069 - - 0 0 - 5.836 5.662 6.010 - - 0 - 0.00%
2019-10-24 0 0.067 0.064 0.067 0.065 0.069 58,000 3,908 0.0674 5.836 5.575 5.836 5.662 6.010 666 5.8693 -4.29%
2019-10-23 0 0.070 0.064 0.072 - - 0 0 - 6.098 5.575 6.272 - - 0 - 0.00%
2019-10-22 0 0.070 0.064 0.070 0.070 0.072 18,000 1,270 0.0706 6.098 5.575 6.098 6.098 6.272 207 6.1459 4.48%
2019-10-21 0 0.067 0.061 0.069 0.062 0.069 4,738,000 298,306 0.0630 5.836 5.314 6.010 5.401 6.010 54,392 5.4843 -2.90%
2019-10-18 0 0.069 0.062 0.069 0.060 0.069 3,974,000 248,302 0.0625 6.010 5.401 6.010 5.226 6.010 45,622 5.4426 4.55%
2019-10-17 0 0.066 0.063 0.066 0.063 0.077 4,142,000 261,082 0.0630 5.749 5.488 5.749 5.488 6.707 47,550 5.4907 1.54%
2019-10-16 0 0.065 0.064 0.069 0.064 0.069 14,000 948 0.0677 5.662 5.575 6.010 5.575 6.010 161 5.8985 -5.80%
2019-10-15 0 0.069 0.064 0.069 0.064 0.069 182,000 11,708 0.0643 6.010 5.575 6.010 5.575 6.010 2,089 5.6036 9.52%
2019-10-14 0 0.063 0.063 0.069 0.062 0.069 182,000 11,986 0.0659 5.488 5.488 6.010 5.401 6.010 2,089 5.7367 3.28%
2019-10-11 0 0.061 0.061 0.070 0.061 0.061 712,000 43,432 0.0610 5.314 5.314 6.098 5.314 5.314 8,174 5.3136 -1.61%
2019-10-10 0 0.062 0.065 0.070 0.060 0.065 2,398,000 147,964 0.0617 5.401 5.662 6.098 5.226 5.662 27,529 5.3748 -4.62%
2019-10-09 0 0.065 0.064 0.070 - - 0 0 - 5.662 5.575 6.098 - - 0 - 0.00%
2019-10-08 0 0.065 0.064 0.068 - - 0 0 - 5.662 5.575 5.923 - - 0 - 0.00%
2019-10-04 0 0.065 0.065 0.069 0.065 0.069 276,000 17,976 0.0651 5.662 5.662 6.010 5.662 6.010 3,168 5.6734 -7.14%
2019-10-03 0 0.070 0.064 0.070 0.065 0.070 618,000 40,260 0.0651 6.098 5.575 6.098 5.662 6.098 7,095 5.6747 4.48%
2019-10-02 0 0.067 0.063 0.068 - - 0 0 - 5.836 5.488 5.923 - - 0 - 0.00%
2019-09-30 0 0.067 0.065 0.069 0.067 0.071 2,234,000 149,704 0.0670 5.836 5.662 6.010 5.836 6.185 25,646 5.8372 -9.46%
2019-09-27 0 0.074 0.067 0.074 0.067 0.074 68,000 4,668 0.0686 6.446 5.836 6.446 5.836 6.446 781 5.9797 8.82%
2019-09-26 0 0.068 0.067 0.070 0.068 0.070 578,000 39,456 0.0683 5.923 5.836 6.098 5.923 6.098 6,635 5.9462 -1.45%
2019-09-25 0 0.069 0.068 0.071 0.067 0.075 4,434,000 313,238 0.0706 6.010 5.923 6.185 5.836 6.533 50,902 6.1537 0.00%
2019-09-24 0 0.069 0.066 0.069 0.068 0.069 2,252,000 153,284 0.0681 6.010 5.749 6.010 5.923 6.010 25,853 5.9291 1.47%
2019-09-23 0 0.068 0.067 0.068 0.068 0.068 1,010,000 68,680 0.0680 5.923 5.836 5.923 5.923 5.923 11,595 5.9233 -4.23%
2019-09-20 0 0.071 0.067 0.071 0.071 0.071 20,000 1,420 0.0710 6.185 5.836 6.185 6.185 6.185 230 6.1847 5.97%
2019-09-19 0 0.067 0.067 0.070 0.067 0.069 46,000 3,162 0.0687 5.836 5.836 6.098 5.836 6.010 528 5.9877 -4.29%
2019-09-18 0 0.070 0.068 0.070 0.066 0.071 2,190,000 149,718 0.0684 6.098 5.923 6.098 5.749 6.185 25,141 5.9551 0.00%
2019-09-17 0 0.070 0.067 0.070 0.068 0.072 3,990,000 276,486 0.0693 6.098 5.836 6.098 5.923 6.272 45,805 6.0361 1.45%
2019-09-16 0 0.069 0.067 0.069 0.065 0.072 1,352,000 91,576 0.0677 6.010 5.836 6.010 5.662 6.272 15,521 5.9001 0.00%
2019-09-13 0 0.069 0.065 0.069 0.065 0.070 4,160,000 277,052 0.0666 6.010 5.662 6.010 5.662 6.098 47,757 5.8013 15.00%
2019-09-12 0 0.060 0.060 0.063 0.060 0.071 7,220,000 450,806 0.0624 5.226 5.226 5.488 5.226 6.185 82,886 5.4389 -16.67%
2019-09-11 0 0.072 0.066 0.072 0.063 0.075 1,370,000 93,612 0.0683 6.272 5.749 6.272 5.488 6.533 15,728 5.9521 0.00%
2019-09-10 0 0.072 0.072 0.075 0.072 0.081 7,822,000 582,718 0.0745 6.272 6.272 6.533 6.272 7.056 89,797 6.4893 -20.00%
2019-09-09 0 0.090 0.075 0.090 - - 0 0 - 7.840 6.533 7.840 - - 0 - 0.00%
2019-09-06 0 0.090 0.077 0.090 - - 0 0 - 7.840 6.707 7.840 - - 0 - 0.00%
2019-09-05 0 0.090 0.081 0.090 0.090 0.090 2,000 180 0.0900 7.840 7.056 7.840 7.840 7.840 23 7.8397 7.14%
2019-09-04 0 0.084 0.081 0.090 0.081 0.086 40,000 3,258 0.0815 7.317 7.056 7.840 7.056 7.491 459 7.0949 -6.67%
2019-09-03 0 0.090 0.075 0.090 0.087 0.090 14,000 1,236 0.0883 7.840 6.533 7.840 7.578 7.840 161 7.6904 0.00%
2019-09-02 0 0.090 0.081 0.090 - - 0 0 - 7.840 7.056 7.840 - - 0 - 0.00%
2019-08-30 0 0.090 0.081 0.090 0.090 0.090 564,000 50,760 0.0900 7.840 7.056 7.840 7.840 7.840 6,475 7.8397 1.12%
2019-08-29 0 0.089 0.076 0.089 0.090 0.090 380,000 34,200 0.0900 7.753 6.620 7.753 7.840 7.840 4,362 7.8397 -1.11%
2019-08-28 0 0.090 0.075 0.090 0.085 0.090 128,000 11,250 0.0879 7.840 6.533 7.840 7.404 7.840 1,469 7.6560 -1.10%
2019-08-27 0 0.091 0.077 0.091 0.081 0.091 93,000 7,671 0.0825 7.927 6.707 7.927 7.056 7.927 1,068 7.1850 3.41%
2019-08-26 0 0.088 0.080 0.088 - - 0 0 - 7.665 6.969 7.665 - - 0 - -3.30%
2019-08-23 0 0.091 0.080 0.091 - - 0 0 - 7.927 6.969 7.927 - - 0 - 0.00%
2019-08-22 0 0.091 0.075 0.091 0.091 0.091 362,000 32,942 0.0910 7.927 6.533 7.927 7.927 7.927 4,156 7.9268 0.00%
2019-08-21 0 0.091 0.075 0.091 - - 0 0 - 7.927 6.533 7.927 - - 0 - 0.00%
2019-08-20 0 0.091 0.080 0.091 - - 0 0 - 7.927 6.969 7.927 - - 0 - 0.00%
2019-08-19 0 0.091 0.075 0.092 0.081 0.091 52,000 4,332 0.0833 7.927 6.533 8.014 7.056 7.927 597 7.2568 0.00%
2019-08-16 0 0.091 0.075 0.091 0.091 0.091 14,000 1,274 0.0910 7.927 6.533 7.927 7.927 7.927 161 7.9268 4.60%
2019-08-15 0 0.087 0.080 0.087 - - 0 0 - 7.578 6.969 7.578 - - 0 - -4.40%
2019-08-14 0 0.091 0.084 0.091 - - 0 0 - 7.927 7.317 7.927 - - 0 - 0.00%
2019-08-13 0 0.091 0.083 0.091 - - 0 0 - 7.927 7.230 7.927 - - 0 - 0.00%
2019-08-12 0 0.091 0.087 0.091 0.092 0.092 106,000 9,252 0.0873 7.927 7.578 7.927 8.014 8.014 1,217 7.6030 4.60%
2019-08-09 0 0.087 0.081 0.087 - - 0 0 - 7.578 7.056 7.578 - - 0 - -5.43%
2019-08-08 0 0.092 0.081 0.092 0.092 0.093 854,000 78,570 0.0920 8.014 7.056 8.014 8.014 8.101 9,804 8.0141 0.00%
2019-08-07 0 0.092 0.086 0.092 0.091 0.092 1,000,000 91,500 0.0915 8.014 7.491 8.014 7.927 8.014 11,480 7.9704 0.00%
2019-08-06 0 0.092 0.088 0.092 0.090 0.095 404,000 36,798 0.0911 8.014 7.665 8.014 7.840 8.275 4,638 7.9342 1.10%
2019-08-05 0 0.091 0.085 0.092 0.085 0.091 210,000 17,910 0.0853 7.927 7.404 8.014 7.404 7.927 2,411 7.4291 0.00%
2019-08-02 0 0.091 0.085 0.091 - - 0 0 - 7.927 7.404 7.927 - - 0 - -1.09%
2019-08-01 0 0.092 0.085 0.092 0.085 0.092 6,000 534 0.0890 8.014 7.404 8.014 7.404 8.014 69 7.7526 1.10%
2019-07-31 0 0.091 0.086 0.091 - - 0 0 - 7.927 7.491 7.927 - - 0 - 0.00%
2019-07-30 0 0.091 0.085 0.091 - - 0 0 - 7.927 7.404 7.927 - - 0 - -1.09%
2019-07-29 0 0.092 0.087 0.092 - - 0 0 - 8.014 7.578 8.014 - - 0 - 0.00%
2019-07-26 0 0.092 0.087 0.092 0.092 0.092 6,000 552 0.0920 8.014 7.578 8.014 8.014 8.014 69 8.0139 0.00%
2019-07-25 0 0.092 0.085 0.092 0.085 0.092 1,078,000 98,088 0.0910 8.014 7.404 8.014 7.404 8.014 12,375 7.9260 2.22%
2019-07-24 0 0.090 0.084 0.091 0.090 0.091 68,000 6,182 0.0909 7.840 7.317 7.927 7.840 7.927 781 7.9191 5.88%
2019-07-23 0 0.085 0.085 0.093 0.085 0.092 2,134,000 186,572 0.0874 7.404 7.404 8.101 7.404 8.014 24,498 7.6157 -7.61%
2019-07-22 0 0.092 0.083 0.097 0.088 0.092 496,000 44,448 0.0896 8.014 7.230 8.449 7.665 8.014 5,694 7.8060 4.55%
2019-07-19 0 0.088 0.084 0.092 0.084 0.088 94,000 7,912 0.0842 7.665 7.317 8.014 7.317 7.665 1,079 7.3319 -1.12%
2019-07-18 0 0.089 0.083 0.090 - - 0 0 - 7.753 7.230 7.840 - - 0 - 0.00%
2019-07-17 0 0.089 0.083 0.092 - - 0 0 - 7.753 7.230 8.014 - - 0 - 0.00%
2019-07-16 0 0.089 0.086 0.092 0.084 0.089 902,000 76,712 0.0850 7.753 7.491 8.014 7.317 7.753 10,355 7.4082 -3.26%
2019-07-15 0 0.092 0.085 0.092 - - 0 0 - 8.014 7.404 8.014 - - 0 - 0.00%
2019-07-12 0 0.092 0.085 0.095 - - 0 0 - 8.014 7.404 8.275 - - 0 - 0.00%
2019-07-11 0 0.092 0.085 0.092 - - 0 0 - 8.014 7.404 8.014 - - 0 - 0.00%
2019-07-10 0 0.092 0.088 0.093 - - 0 0 - 8.014 7.665 8.101 - - 0 - 0.00%
2019-07-09 0 0.092 0.085 0.092 0.091 0.092 642,000 58,982 0.0919 8.014 7.404 8.014 7.927 8.014 7,370 8.0028 1.10%
2019-07-08 0 0.091 0.089 0.091 0.090 0.091 64,000 5,764 0.0901 7.927 7.753 7.927 7.840 7.927 735 7.8452 -1.09%
2019-07-05 0 0.092 0.088 0.092 0.087 0.092 8,000 724 0.0905 8.014 7.665 8.014 7.578 8.014 92 7.8833 0.00%
2019-07-04 0 0.092 0.086 0.092 0.087 0.092 16,000 1,448 0.0905 8.014 7.491 8.014 7.578 8.014 184 7.8833 0.00%
2019-07-03 0 0.092 0.088 0.092 0.087 0.093 2,306,000 212,046 0.0920 8.014 7.665 8.014 7.578 8.101 26,473 8.0099 0.00%
2019-07-02 0 0.092 0.089 0.092 0.087 0.093 23,750 2,165 0.0912 8.014 7.753 8.014 7.578 8.101 273 7.9406 0.00%
2019-06-28 0 0.092 0.087 0.092 - - 0 0 - 8.014 7.578 8.014 - - 0 - 0.00%
2019-06-27 0 0.092 0.086 0.092 0.087 0.093 1,602,000 144,508 0.0902 8.014 7.491 8.014 7.578 8.101 18,391 7.8575 1.10%
2019-06-26 0 0.091 0.087 0.091 0.085 0.091 946,000 84,004 0.0888 7.927 7.578 7.927 7.404 7.927 10,860 7.7351 2.25%
2019-06-25 0 0.089 0.088 0.089 0.087 0.098 3,994,000 375,730 0.0941 7.753 7.665 7.753 7.578 8.537 45,851 8.1946 -5.32%
2019-06-24 0 0.094 0.092 0.094 0.088 0.094 604,000 55,156 0.0913 8.188 8.014 8.188 7.665 8.188 6,934 7.9545 5.62%
2019-06-21 0 0.089 0.084 0.089 0.088 0.091 164,000 14,482 0.0883 7.753 7.317 7.753 7.665 7.927 1,883 7.6921 2.30%
2019-06-20 0 0.087 0.085 0.087 0.083 0.088 804,000 69,242 0.0861 7.578 7.404 7.578 7.230 7.665 9,230 7.5019 2.35%
2019-06-19 0 0.085 0.083 0.086 0.084 0.088 1,892,000 161,832 0.0855 7.404 7.230 7.491 7.317 7.665 21,720 7.4508 -3.41%
2019-06-18 0 0.088 0.084 0.089 0.082 0.088 2,622,000 221,090 0.0843 7.665 7.317 7.753 7.143 7.665 30,101 7.3450 2.33%
2019-06-17 0 0.086 0.084 0.086 0.084 0.088 1,460,000 124,924 0.0856 7.491 7.317 7.491 7.317 7.665 16,761 7.4533 -4.44%
2019-06-14 0 0.090 0.084 0.090 0.079 0.090 2,134,000 178,340 0.0836 7.840 7.317 7.840 6.882 7.840 24,498 7.2797 2.27%
2019-06-13 0 0.088 0.086 0.088 0.085 0.088 1,630,000 138,866 0.0852 7.665 7.491 7.665 7.404 7.665 18,712 7.4211 0.00%
2019-06-12 0 0.088 0.086 0.089 0.085 0.089 638,000 55,442 0.0869 7.665 7.491 7.753 7.404 7.753 7,324 7.5697 -2.22%
2019-06-11 0 0.090 0.087 0.090 0.090 0.090 54,000 4,860 0.0900 7.840 7.578 7.840 7.840 7.840 620 7.8397 1.12%
2019-06-10 0 0.089 0.088 0.090 0.088 0.091 1,044,000 92,944 0.0890 7.753 7.665 7.840 7.665 7.927 11,985 7.7549 -1.11%
2019-06-06 0 0.090 0.087 0.091 0.086 0.092 1,734,000 151,270 0.0872 7.840 7.578 7.927 7.491 8.014 19,906 7.5991 -2.17%
2019-06-05 0 0.092 0.089 0.092 0.088 0.098 8,748,000 811,802 0.0928 8.014 7.753 8.014 7.665 8.537 100,427 8.0835 -5.15%
2019-06-04 0 0.097 0.091 0.097 0.093 0.097 1,544,000 145,228 0.0941 8.449 7.927 8.449 8.101 8.449 17,725 8.1933 1.04%
2019-06-03 0 0.096 0.091 0.096 0.093 0.096 1,020,000 94,920 0.0931 8.362 7.927 8.362 8.101 8.362 11,710 8.1062 -2.04%
2019-05-31 0 0.098 0.091 0.098 0.090 0.098 526,000 47,884 0.0910 8.537 7.927 8.537 7.840 8.537 6,038 7.9298 3.16%
2019-05-30 0 0.095 0.093 0.096 0.090 0.096 3,648,000 338,504 0.0928 8.275 8.101 8.362 7.840 8.362 41,879 8.0829 5.56%
2019-05-29 0 0.090 0.089 0.091 0.088 0.095 1,556,000 139,658 0.0898 7.840 7.753 7.927 7.665 8.275 17,863 7.8183 -1.10%
2019-05-28 0 0.091 0.089 0.092 0.086 0.094 2,004,000 179,228 0.0894 7.927 7.753 8.014 7.491 8.188 23,006 7.7905 -5.21%
2019-05-27 0 0.096 0.086 0.096 0.081 0.097 4,722,000 412,132 0.0873 8.362 7.491 8.362 7.056 8.449 54,209 7.6027 14.29%
2019-05-24 0 0.084 0.084 0.087 0.084 0.090 2,840,000 245,868 0.0866 7.317 7.317 7.578 7.317 7.840 32,603 7.5412 -6.67%
2019-05-23 0 0.090 0.088 0.090 0.086 0.094 3,784,000 341,646 0.0903 7.840 7.665 7.840 7.491 8.188 43,440 7.8647 -8.16%
2019-05-22 0 0.098 0.092 0.098 0.092 0.098 1,484,000 138,486 0.0933 8.537 8.014 8.537 8.014 8.537 17,036 8.1289 4.26%
2019-05-21 0 0.094 0.093 0.098 0.094 0.098 2,308,000 218,784 0.0948 8.188 8.101 8.537 8.188 8.537 26,496 8.2573 -4.08%
2019-05-20 0 0.098 0.095 0.098 0.098 0.098 94,000 9,212 0.0980 8.537 8.275 8.537 8.537 8.537 1,079 8.5366 0.00%
2019-05-17 0 0.098 0.095 0.098 0.095 0.098 204,000 19,392 0.0951 8.537 8.275 8.537 8.275 8.537 2,342 8.2804 0.00%
2019-05-16 0 0.098 0.096 0.098 0.097 0.098 48,000 4,684 0.0976 8.537 8.362 8.537 8.449 8.537 551 8.5003 0.00%
2019-05-15 0 0.098 0.087 0.098 0.098 0.098 38,000 3,724 0.0980 8.537 7.578 8.537 8.537 8.537 436 8.5366 0.00%
2019-05-14 0 0.098 0.080 0.098 0.097 0.099 920,000 89,962 0.0978 8.537 6.969 8.537 8.449 8.624 10,562 8.5178 0.00%
2019-05-10 0 0.098 0.091 0.098 0.098 0.099 1,158,000 113,494 0.0980 8.537 7.927 8.537 8.537 8.624 13,294 8.5373 0.00%
2019-05-09 0 0.098 0.083 0.098 - - 0 0 - 8.537 7.230 8.537 - - 0 - 0.00%
2019-05-08 0 0.098 0.083 0.098 0.098 0.099 1,054,000 103,342 0.0980 8.537 7.230 8.537 8.537 8.624 12,100 8.5407 0.00%
2019-05-07 0 0.098 0.087 0.098 - - 0 0 - 8.537 7.578 8.537 - - 0 - 0.00%
2019-05-06 0 0.098 0.084 0.098 0.098 0.099 1,048,000 102,866 0.0982 8.537 7.317 8.537 8.537 8.624 12,031 8.5500 0.00%
2019-05-03 0 0.098 0.090 0.098 0.091 0.098 376,000 36,418 0.0969 8.537 7.840 8.537 7.927 8.537 4,316 8.4370 0.00%
2019-05-02 0 0.098 0.086 0.098 - - 0 0 - 8.537 7.491 8.537 - - 0 - 0.00%
2019-04-30 0 0.098 0.087 0.098 - - 0 0 - 8.537 7.578 8.537 - - 0 - 0.00%
2019-04-29 0 0.098 0.085 0.098 - - 0 0 - 8.537 7.404 8.537 - - 0 - 0.00%
2019-04-26 0 0.098 0.081 0.098 - - 0 0 - 8.537 7.056 8.537 - - 0 - 0.00%
2019-04-25 0 0.098 0.085 0.099 - - 0 0 - 8.537 7.404 8.624 - - 0 - 0.00%
2019-04-24 0 0.098 0.085 0.098 0.095 0.098 122,000 11,608 0.0951 8.537 7.404 8.537 8.275 8.537 1,401 8.2881 3.16%
2019-04-23 0 0.095 0.086 0.095 0.089 0.095 176,000 16,384 0.0931 8.275 7.491 8.275 7.753 8.275 2,020 8.1090 -2.06%
2019-04-18 0 0.097 0.091 0.097 0.091 0.099 436,000 40,514 0.0929 8.449 7.927 8.449 7.927 8.624 5,005 8.0942 3.19%
2019-04-17 0 0.094 0.087 0.095 0.094 0.094 100,000 9,400 0.0940 8.188 7.578 8.275 8.188 8.188 1,148 8.1881 2.17%
2019-04-16 0 0.092 0.092 0.097 0.092 0.098 868,000 80,672 0.0929 8.014 8.014 8.449 8.014 8.537 9,965 8.0958 -7.07%
2019-04-15 0 0.099 0.091 0.099 0.099 0.100 1,458,000 145,230 0.0996 8.624 7.927 8.624 8.624 8.711 16,738 8.6767 0.00%
2019-04-12 0 0.099 0.089 0.099 0.089 0.100 1,744,000 166,364 0.0954 8.624 7.753 8.624 7.753 8.711 20,021 8.3094 11.24%
2019-04-11 0 0.089 0.084 0.089 0.089 0.095 76,000 6,936 0.0913 7.753 7.317 7.753 7.753 8.275 872 7.9497 -1.11%
2019-04-10 0 0.090 0.084 0.091 0.078 0.092 10,602,000 832,568 0.0785 7.840 7.317 7.927 6.794 8.014 121,711 6.8405 12.50%
2019-04-09 0 0.080 0.078 0.080 0.077 0.080 48,000 3,720 0.0775 6.969 6.794 6.969 6.707 6.969 551 6.7509 0.00%
2019-04-08 0 0.080 0.077 0.083 - - 0 0 - 6.969 6.707 7.230 - - 0 - 0.00%
2019-04-04 0 0.080 0.083 0.084 0.079 0.095 3,276,000 273,152 0.0834 6.969 7.230 7.317 6.882 8.275 37,609 7.2630 1.27%
2019-04-03 0 0.079 0.076 0.080 0.073 0.085 4,076,000 310,676 0.0762 6.882 6.620 6.969 6.359 7.404 46,793 6.6394 -10.23%
2019-04-02 0 0.088 0.080 0.088 0.083 0.090 414,000 35,078 0.0847 7.665 6.969 7.665 7.230 7.840 4,753 7.3806 7.32%
2019-04-01 0 0.082 0.075 0.085 0.080 0.085 558,000 45,174 0.0810 7.143 6.533 7.404 6.969 7.404 6,406 7.0520 2.50%
2019-03-29 0 0.080 0.074 0.109 0.080 0.080 234,000 18,720 0.0800 6.969 6.446 9.495 6.969 6.969 2,686 6.9686 0.00%
2019-03-28 0 0.080 0.075 0.085 0.080 0.085 334,000 26,910 0.0806 6.969 6.533 7.404 6.969 7.404 3,834 7.0182 0.00%
2019-03-27 0 0.080 0.066 0.080 0.077 0.080 46,000 3,656 0.0795 6.969 5.749 6.969 6.707 6.969 528 6.9232 3.90%
2019-03-26 0 0.077 0.072 0.079 - - 0 0 - 6.707 6.272 6.882 - - 0 - 0.00%
2019-03-25 0 0.077 0.073 0.078 0.073 0.081 410,000 31,824 0.0776 6.707 6.359 6.794 6.359 7.056 4,707 6.7613 5.48%
2019-03-22 0 0.073 0.073 0.079 - - 0 0 - 6.359 6.359 6.882 - - 0 - 0.00%
2019-03-21 0 0.073 0.071 0.077 0.073 0.079 350,000 26,190 0.0748 6.359 6.185 6.707 6.359 6.882 4,018 6.5182 -5.19%
2019-03-20 0 0.077 0.070 0.077 0.077 0.077 12,000 924 0.0770 6.707 6.098 6.707 6.707 6.707 138 6.7073 1.32%
2019-03-19 0 0.076 0.070 0.076 0.068 0.076 200,000 14,984 0.0749 6.620 6.098 6.620 5.923 6.620 2,296 6.5261 2.70%
2019-03-18 0 0.074 0.071 0.080 0.074 0.078 724,000 53,912 0.0745 6.446 6.185 6.969 6.446 6.794 8,312 6.4864 -5.13%
2019-03-15 0 0.078 0.074 0.080 0.077 0.078 132,000 10,214 0.0774 6.794 6.446 6.969 6.707 6.794 1,515 6.7403 2.63%
2019-03-14 0 0.076 0.076 0.080 0.076 0.076 2,000 152 0.0760 6.620 6.620 6.969 6.620 6.620 23 6.6202 2.70%
2019-03-13 0 0.074 0.073 0.074 0.074 0.076 210,000 15,710 0.0748 6.446 6.359 6.446 6.446 6.620 2,411 6.5165 -2.63%
2019-03-12 0 0.076 0.067 0.076 0.074 0.076 102,000 7,602 0.0745 6.620 5.836 6.620 6.446 6.620 1,171 6.4921 -1.30%
2019-03-11 0 0.077 0.068 0.079 0.077 0.077 50,000 3,850 0.0770 6.707 5.923 6.882 6.707 6.707 574 6.7073 1.32%
2019-03-08 0 0.076 0.068 0.078 0.076 0.076 20,000 1,520 0.0760 6.620 5.923 6.794 6.620 6.620 230 6.6202 0.00%
2019-03-07 0 0.076 0.068 0.076 0.076 0.077 20,000 1,530 0.0765 6.620 5.923 6.620 6.620 6.707 230 6.6638 -2.56%
2019-03-06 0 0.078 0.076 0.078 0.078 0.078 90,000 7,020 0.0780 6.794 6.620 6.794 6.794 6.794 1,033 6.7944 2.63%
2019-03-05 0 0.076 0.070 0.078 0.072 0.078 148,000 11,296 0.0763 6.620 6.098 6.794 6.272 6.794 1,699 6.6485 -2.56%
2019-03-04 0 0.078 0.069 0.079 0.073 0.079 218,000 16,864 0.0774 6.794 6.010 6.882 6.359 6.882 2,503 6.7385 -1.27%
2019-03-01 0 0.079 0.072 0.079 0.072 0.080 30,000 2,376 0.0792 6.882 6.272 6.882 6.272 6.969 344 6.8989 5.33%
2019-02-28 0 0.075 0.068 0.080 - - 0 0 - 6.533 5.923 6.969 - - 0 - 0.00%
2019-02-27 0 0.075 0.067 0.078 0.074 0.079 100,000 7,458 0.0746 6.533 5.836 6.794 6.446 6.882 1,148 6.4965 2.74%
2019-02-26 0 0.073 0.061 0.079 - - 0 0 - 6.359 5.314 6.882 - - 0 - 0.00%
2019-02-25 0 0.073 0.060 0.073 - - 0 0 - 6.359 5.226 6.359 - - 0 - 0.00%
2019-02-22 0 0.073 0.063 0.078 - - 0 0 - 6.359 5.488 6.794 - - 0 - 0.00%
2019-02-21 0 0.073 0.064 0.075 - - 0 0 - 6.359 5.575 6.533 - - 0 - 0.00%
2019-02-20 0 0.073 0.062 0.073 0.073 0.073 20,000 1,460 0.0730 6.359 5.401 6.359 6.359 6.359 230 6.3589 0.00%
2019-02-19 0 0.073 0.060 0.074 - - 0 0 - 6.359 5.226 6.446 - - 0 - 0.00%
2019-02-18 0 0.073 0.070 0.073 0.070 0.073 26,000 1,838 0.0707 6.359 6.098 6.359 6.098 6.359 298 6.1579 4.29%
2019-02-15 0 0.070 0.066 0.073 - - 0 0 - 6.098 5.749 6.359 - - 0 - 0.00%
2019-02-14 0 0.070 0.068 0.073 0.065 0.075 596,200 42,478 0.0712 6.098 5.923 6.359 5.662 6.533 6,844 6.2063 -4.11%
2019-02-13 0 0.073 0.073 0.075 0.064 0.079 166,000 11,218 0.0676 6.359 6.359 6.533 5.575 6.882 1,906 5.8866 -5.19%
2019-02-12 0 0.077 0.064 0.077 - - 0 0 - 6.707 5.575 6.707 - - 0 - -3.75%
2019-02-11 0 0.080 0.065 0.080 - - 0 0 - 6.969 5.662 6.969 - - 0 - 0.00%
2019-02-08 0 0.080 0.063 0.109 - - 0 0 - 6.969 5.488 9.495 - - 0 - 0.00%
2019-02-04 0 0.080 0.062 0.096 - - 0 0 - 6.969 5.401 8.362 - - 0 - 0.00%
2019-02-01 0 0.080 0.063 0.100 - - 0 0 - 6.969 5.488 8.711 - - 0 - 0.00%
2019-01-31 0 0.080 0.064 0.093 - - 0 0 - 6.969 5.575 8.101 - - 0 - 0.00%
2019-01-30 0 0.080 0.064 0.098 - - 0 0 - 6.969 5.575 8.537 - - 0 - 0.00%
2019-01-29 0 0.080 0.063 0.080 - - 0 0 - 6.969 5.488 6.969 - - 0 - 0.00%
2019-01-28 0 0.080 0.065 0.080 - - 0 0 - 6.969 5.662 6.969 - - 0 - 0.00%
2019-01-25 0 0.080 0.063 0.080 0.079 0.080 282,000 22,312 0.0791 6.969 5.488 6.969 6.882 6.969 3,237 6.8920 1.27%
2019-01-24 0 0.079 0.065 0.079 - - 0 0 - 6.882 5.662 6.882 - - 0 - -3.66%
2019-01-23 0 0.082 0.063 0.082 0.073 0.083 340,000 24,888 0.0732 7.143 5.488 7.143 6.359 7.230 3,903 6.3763 7.89%
2019-01-22 0 0.076 0.063 0.084 - - 0 0 - 6.620 5.488 7.317 - - 0 - 0.00%
2019-01-21 0 0.076 0.069 0.079 0.062 0.094 828,000 55,838 0.0674 6.620 6.010 6.882 5.401 8.188 9,505 5.8743 2.70%
2019-01-18 0 0.074 0.062 0.074 0.069 0.075 200,000 13,922 0.0696 6.446 5.401 6.446 6.010 6.533 2,296 6.0636 4.23%
2019-01-17 0 0.071 0.061 0.071 - - 0 0 - 6.185 5.314 6.185 - - 0 - -1.39%
2019-01-16 0 0.072 0.063 0.072 - - 0 0 - 6.272 5.488 6.272 - - 0 - 0.00%
2019-01-15 0 0.072 0.062 0.072 0.070 0.074 146,000 10,242 0.0702 6.272 5.401 6.272 6.098 6.446 1,676 6.1107 -4.00%
2019-01-14 0 0.075 0.061 0.075 0.071 0.079 26,000 1,970 0.0758 6.533 5.314 6.533 6.185 6.882 298 6.6001 10.29%
2019-01-11 0 0.068 0.060 0.068 0.066 0.068 328,000 21,664 0.0660 5.923 5.226 5.923 5.749 5.923 3,765 5.7534 0.00%
2019-01-10 0 0.068 0.060 0.068 - - 0 0 - 5.923 5.226 5.923 - - 0 - -2.86%
2019-01-09 0 0.070 0.064 0.072 0.059 0.070 1,800,000 115,268 0.0640 6.098 5.575 6.272 5.139 6.098 20,664 5.5782 -2.78%
2019-01-08 0 0.072 0.063 0.072 - - 0 0 - 6.272 5.488 6.272 - - 0 - -2.70%
2019-01-07 0 0.074 0.061 0.074 0.074 0.080 418,000 33,414 0.0799 6.446 5.314 6.446 6.446 6.969 4,799 6.9632 19.35%
2019-01-04 0 0.062 0.062 0.072 0.060 0.060 100,000 6,000 0.0600 5.401 5.401 6.272 5.226 5.226 1,148 5.2265 -10.14%
2019-01-03 0 0.069 0.061 0.069 0.069 0.070 354,000 24,778 0.0700 6.010 5.314 6.010 6.010 6.098 4,064 6.0971 -1.43%
2019-01-02 0 0.070 0.067 0.075 0.063 0.099 2,190,000 153,598 0.0701 6.098 5.836 6.533 5.488 8.624 25,141 6.1094 1.45%
2018-12-31 0 0.069 0.057 0.090 - - 0 0 - 6.010 4.965 7.840 - - 0 - 0.00%
2018-12-28 0 0.069 0.059 0.080 - - 0 0 - 6.010 5.139 6.969 - - 0 - 0.00%
2018-12-27 0 0.069 0.061 0.080 0.068 0.069 260,000 17,910 0.0689 6.010 5.314 6.969 5.923 6.010 2,985 6.0004 0.00%
2018-12-24 0 0.069 0.061 0.075 - - 0 0 - 6.010 5.314 6.533 - - 0 - 0.00%
2018-12-21 0 0.069 0.060 0.075 0.069 0.069 218,000 15,042 0.0690 6.010 5.226 6.533 6.010 6.010 2,503 6.0104 0.00%
2018-12-20 0 0.069 0.060 0.073 0.069 0.070 336,000 23,240 0.0692 6.010 5.226 6.359 6.010 6.098 3,857 6.0250 -1.43%
2018-12-19 0 0.070 0.065 0.073 0.070 0.080 1,262,000 94,364 0.0748 6.098 5.662 6.359 6.098 6.969 14,488 6.5134 -27.84%
2018-12-18 0 0.097 0.057 0.097 0.055 0.100 280,000 17,020 0.0608 8.449 4.965 8.449 4.791 8.711 3,214 5.2949 59.02%
2018-12-17 0 0.061 0.056 0.078 - - 0 0 - 5.314 4.878 6.794 - - 0 - 0.00%
2018-12-14 0 0.061 0.056 0.109 - - 0 0 - 5.314 4.878 9.495 - - 0 - 0.00%
2018-12-13 0 0.061 0.061 0.106 0.056 0.056 2,000 112 0.0560 5.314 5.314 9.233 4.878 4.878 23 4.8780 0.00%
2018-12-12 0 0.061 0.061 0.107 0.058 0.058 134,000 7,772 0.0580 5.314 5.314 9.321 5.052 5.052 1,538 5.0523 -7.58%
2018-12-11 0 0.066 0.060 0.109 - - 0 0 - 5.749 5.226 9.495 - - 0 - 0.00%
2018-12-10 0 0.066 0.060 0.075 - - 0 0 - 5.749 5.226 6.533 - - 0 - 0.00%
2018-12-07 0 0.066 0.065 0.066 0.066 0.068 972,000 65,070 0.0669 5.749 5.662 5.749 5.749 5.923 11,159 5.8314 1.54%
2018-12-06 0 0.065 0.057 0.109 - - 0 0 - 5.662 4.965 9.495 - - 0 - 0.00%
2018-12-05 0 0.065 0.057 0.065 0.064 0.065 582,000 37,780 0.0649 5.662 4.965 5.662 5.575 5.662 6,681 5.6545 0.00%
2018-12-04 0 0.065 0.056 0.065 - - 0 0 - 5.662 4.878 5.662 - - 0 - 0.00%
2018-12-03 0 0.065 0.055 0.065 0.066 0.066 240,000 15,840 0.0660 5.662 4.791 5.662 5.749 5.749 2,755 5.7491 3.17%
2018-11-30 0 0.063 0.061 0.065 0.060 0.072 2,186,000 137,082 0.0627 5.488 5.314 5.662 5.226 6.272 25,095 5.4625 -12.50%
2018-11-29 0 0.072 0.072 0.087 0.071 0.071 212,000 15,052 0.0710 6.272 6.272 7.578 6.185 6.185 2,434 6.1847 1.41%
2018-11-28 0 0.071 0.071 0.078 0.071 0.071 148,000 10,508 0.0710 6.185 6.185 6.794 6.185 6.185 1,699 6.1847 -10.13%
2018-11-27 0 0.079 0.072 0.080 0.079 0.083 10,000 798 0.0798 6.882 6.272 6.969 6.882 7.230 115 6.9512 -1.25%
2018-11-26 0 0.080 0.071 0.080 0.073 0.086 3,774,000 299,244 0.0793 6.969 6.185 6.969 6.359 7.491 43,326 6.9069 -15.79%
2018-11-23 0 0.095 0.064 0.095 0.095 0.109 34,000 3,558 0.1046 8.275 5.575 8.275 8.275 9.495 390 9.1156 43.94%
2018-11-22 0 0.066 0.055 0.109 - - 0 0 - 5.749 4.791 9.495 - - 0 - 0.00%
2018-11-21 0 0.066 0.058 0.109 - - 0 0 - 5.749 5.052 9.495 - - 0 - 0.00%
2018-11-20 0 0.066 0.058 0.100 - - 0 0 - 5.749 5.052 8.711 - - 0 - 0.00%
2018-11-19 0 0.066 0.058 0.109 - - 0 0 - 5.749 5.052 9.495 - - 0 - 0.00%
2018-11-16 0 0.066 0.058 0.107 - - 0 0 - 5.749 5.052 9.321 - - 0 - 0.00%
2018-11-15 0 0.066 0.056 0.107 - - 0 0 - 5.749 4.878 9.321 - - 0 - 0.00%
2018-11-14 0 0.066 0.055 0.109 - - 0 0 - 5.749 4.791 9.495 - - 0 - 0.00%
2018-11-13 0 0.066 0.055 0.066 - - 0 0 - 5.749 4.791 5.749 - - 0 - 0.00%
2018-11-12 0 0.066 0.055 0.066 - - 0 0 - 5.749 4.791 5.749 - - 0 - 0.00%
2018-11-09 0 0.066 0.055 0.109 - - 0 0 - 5.749 4.791 9.495 - - 0 - 0.00%
2018-11-08 0 0.066 0.057 0.107 - - 0 0 - 5.749 4.965 9.321 - - 0 - 0.00%
2018-11-07 0 0.066 0.055 0.109 - - 0 0 - 5.749 4.791 9.495 - - 0 - 0.00%
2018-11-06 0 0.066 0.060 0.070 - - 0 0 - 5.749 5.226 6.098 - - 0 - 0.00%
2018-11-05 0 0.066 0.055 0.109 - - 0 0 - 5.749 4.791 9.495 - - 0 - 0.00%
2018-11-02 0 0.066 0.066 0.109 - - 0 0 - 5.749 5.749 9.495 - - 0 - 0.00%
2018-11-01 0 0.066 0.057 0.108 - - 0 0 - 5.749 4.965 9.408 - - 0 - 0.00%
2018-10-31 0 0.066 0.058 0.066 - - 0 0 - 5.749 5.052 5.749 - - 0 - -1.49%
2018-10-30 0 0.067 0.058 0.078 - - 0 0 - 5.836 5.052 6.794 - - 0 - 0.00%
2018-10-29 0 0.067 0.055 0.078 - - 0 0 - 5.836 4.791 6.794 - - 0 - 0.00%
2018-10-26 0 0.067 0.055 0.078 - - 0 0 - 5.836 4.791 6.794 - - 0 - 0.00%
2018-10-25 0 0.067 0.055 0.069 - - 0 0 - 5.836 4.791 6.010 - - 0 - 0.00%
2018-10-24 0 0.067 0.055 0.078 - - 0 0 - 5.836 4.791 6.794 - - 0 - 0.00%
2018-10-23 0 0.067 0.057 0.068 0.055 0.067 716,000 41,974 0.0586 5.836 4.965 5.923 4.791 5.836 8,220 5.1065 11.67%
2018-10-22 0 0.060 0.054 0.060 0.050 0.060 586,000 29,760 0.0508 5.226 4.704 5.226 4.355 5.226 6,727 4.4238 0.00%
2018-10-19 0 0.060 0.054 0.101 - - 0 0 - 5.226 4.704 8.798 - - 0 - 0.00%
2018-10-18 0 0.060 0.053 0.060 0.050 0.060 1,608,000 93,658 0.0582 5.226 4.617 5.226 4.355 5.226 18,460 5.0736 0.00%
2018-10-16 0 0.060 0.060 0.089 - - 0 0 - 5.226 5.226 7.753 - - 0 - 1.69%
2018-10-15 0 0.059 0.052 0.100 - - 0 0 - 5.139 4.530 8.711 - - 0 - 0.00%
2018-10-12 0 0.059 0.055 0.062 0.058 0.059 100,000 5,878 0.0588 5.139 4.791 5.401 5.052 5.139 1,148 5.1202 3.51%
2018-10-11 0 0.057 0.057 0.058 0.057 0.063 120,000 7,490 0.0624 4.965 4.965 5.052 4.965 5.488 1,378 5.4370 -18.57%
2018-10-10 0 0.070 0.063 0.108 - - 0 0 - 6.098 5.488 9.408 - - 0 - 0.00%
2018-10-09 0 0.070 0.065 0.070 - - 5,866,000 398,888 0.0680 6.098 5.662 6.098 - - 67,342 5.9233 0.00%
2018-10-08 0 0.070 0.070 0.104 0.066 0.070 782,000 52,488 0.0671 6.098 6.098 9.059 5.749 6.098 8,977 5.8467 11.11%
2018-10-05 0 0.063 0.062 0.070 0.063 0.063 2,000 126 0.0630 5.488 5.401 6.098 5.488 5.488 23 5.4878 -8.70%
2018-10-04 0 0.069 0.067 0.085 0.067 0.069 790,000 53,350 0.0675 6.010 5.836 7.404 5.836 6.010 9,069 5.8825 2.99%
2018-10-03 0 0.067 0.065 0.067 0.067 0.070 602,000 41,040 0.0682 5.836 5.662 5.836 5.836 6.098 6,911 5.9384 -5.63%
2018-10-02 0 0.071 0.071 0.078 0.070 0.070 10,000 700 0.0700 6.185 6.185 6.794 6.098 6.098 115 6.0976 -1.39%
2018-09-28 0 0.072 0.066 0.078 - - 0 0 - 6.272 5.749 6.794 - - 0 - 0.00%
2018-09-27 0 0.072 0.066 0.078 - - 0 0 - 6.272 5.749 6.794 - - 0 - 0.00%
2018-09-26 0 0.072 0.070 0.075 0.068 0.072 210,000 15,080 0.0718 6.272 6.098 6.533 5.923 6.272 2,411 6.2552 7.46%
2018-09-24 0 0.067 0.062 0.077 0.067 0.080 20,000 1,470 0.0735 5.836 5.401 6.707 5.836 6.969 230 6.4024 -8.22%
2018-09-21 0 0.073 0.071 0.080 - - 0 0 - 6.359 6.185 6.969 - - 0 - 0.00%
2018-09-20 0 0.073 0.073 0.085 - - 0 0 - 6.359 6.359 7.404 - - 0 - 2.82%
2018-09-19 0 0.071 0.071 0.077 0.071 0.071 80,000 5,680 0.0710 6.185 6.185 6.707 6.185 6.185 918 6.1847 -6.58%
2018-09-18 0 0.076 0.071 0.076 - - 0 0 - 6.620 6.185 6.620 - - 0 - 0.00%
2018-09-17 0 0.076 0.067 0.087 0.075 0.077 580,000 43,990 0.0758 6.620 5.836 7.578 6.533 6.707 6,658 6.6067 -1.30%
2018-09-14 0 0.077 0.072 0.077 0.070 0.078 1,488,000 107,456 0.0722 6.707 6.272 6.707 6.098 6.794 17,082 6.2905 6.94%
2018-09-13 0 0.072 0.071 0.072 0.072 0.072 90,000 6,480 0.0720 6.272 6.185 6.272 6.272 6.272 1,033 6.2718 -2.70%
2018-09-12 0 0.074 0.072 0.074 0.072 0.074 20,000 1,460 0.0730 6.446 6.272 6.446 6.272 6.446 230 6.3589 2.78%
2018-09-11 0 0.072 0.072 0.074 0.072 0.072 558,000 40,176 0.0720 6.272 6.272 6.446 6.272 6.272 6,406 6.2718 -4.00%
2018-09-10 0 0.075 0.072 0.075 - - 0 0 - 6.533 6.272 6.533 - - 0 - 0.00%
2018-09-07 0 0.075 0.072 0.075 0.072 0.075 1,684,000 125,400 0.0745 6.533 6.272 6.533 6.272 6.533 19,332 6.4865 0.00%
2018-09-06 0 0.075 0.073 0.075 0.075 0.075 10,000 750 0.0750 6.533 6.359 6.533 6.533 6.533 115 6.5331 0.00%
2018-09-05 0 0.075 0.073 0.075 0.073 0.080 1,314,000 98,830 0.0752 6.533 6.359 6.533 6.359 6.969 15,085 6.5517 0.00%
2018-09-04 0 0.075 0.073 0.075 0.073 0.075 1,538,000 114,078 0.0742 6.533 6.359 6.533 6.359 6.533 17,656 6.4611 0.00%
2018-09-03 0 0.075 0.073 0.075 0.074 0.075 1,002,000 74,150 0.0740 6.533 6.359 6.533 6.446 6.533 11,503 6.4462 0.00%
2018-08-31 0 0.075 0.073 0.075 0.075 0.075 450,000 33,750 0.0750 6.533 6.359 6.533 6.533 6.533 5,166 6.5331 0.00%
2018-08-30 0 0.075 0.075 0.076 0.075 0.077 2,126,000 161,504 0.0760 6.533 6.533 6.620 6.533 6.707 24,407 6.6173 -1.32%
2018-08-29 0 0.076 0.076 0.077 0.075 0.077 727,000 54,858 0.0755 6.620 6.620 6.707 6.533 6.707 8,346 6.5730 -1.30%
2018-08-28 0 0.077 0.076 0.079 0.077 0.109 354,000 27,462 0.0776 6.707 6.620 6.882 6.707 9.495 4,064 6.7575 1.32%
2018-08-27 0 0.076 0.076 0.078 0.076 0.078 102,000 7,892 0.0774 6.620 6.620 6.794 6.620 6.794 1,171 6.7398 -2.56%
2018-08-24 0 0.078 0.076 0.085 - - 0 0 - 6.794 6.620 7.404 - - 0 - 0.00%
2018-08-23 0 0.078 0.077 0.083 - - 0 0 - 6.794 6.707 7.230 - - 0 - 0.00%
2018-08-22 0 0.078 0.076 0.078 - - 0 0 - 6.794 6.620 6.794 - - 0 - 0.00%
2018-08-21 0 0.078 0.076 0.083 0.075 0.082 1,200,000 90,766 0.0756 6.794 6.620 7.230 6.533 7.143 13,776 6.5887 -4.88%
2018-08-20 0 0.082 0.080 0.083 0.080 0.082 280,000 22,952 0.0820 7.143 6.969 7.230 6.969 7.143 3,214 7.1404 3.80%
2018-08-17 0 0.079 0.077 0.079 0.078 0.080 22,000 1,734 0.0788 6.882 6.707 6.882 6.794 6.969 253 6.8657 5.33%
2018-08-16 0 0.075 0.075 0.085 0.075 0.107 4,424,000 341,086 0.0771 6.533 6.533 7.404 6.533 9.321 50,788 6.7159 -7.41%
2018-08-15 0 0.081 0.076 0.103 0.075 0.081 5,762,000 449,284 0.0780 7.056 6.620 8.972 6.533 7.056 66,148 6.7921 1.25%
2018-08-14 0 0.080 0.077 0.080 - - 0 0 - 6.969 6.707 6.969 - - 0 - 0.00%
2018-08-13 0 0.080 0.076 0.080 0.076 0.082 166,000 13,368 0.0805 6.969 6.620 6.969 6.620 7.143 1,906 7.0148 -3.61%
2018-08-10 0 0.083 0.077 0.083 - - 0 0 - 7.230 6.707 7.230 - - 0 - 0.00%
2018-08-09 0 0.083 0.076 0.083 - - 0 0 - 7.230 6.620 7.230 - - 0 - 0.00%
2018-08-08 0 0.083 0.078 0.083 0.078 0.083 1,202,400 95,834 0.0797 7.230 6.794 7.230 6.794 7.230 13,804 6.9427 -1.19%
2018-08-07 0 0.084 0.079 0.084 0.079 0.084 910,000 74,822 0.0822 7.317 6.882 7.317 6.882 7.317 10,447 7.1622 3.70%
2018-08-06 0 0.081 0.079 0.081 - - 0 0 - 7.056 6.882 7.056 - - 0 - 0.00%
2018-08-03 0 0.081 0.079 0.081 0.079 0.081 590,000 47,084 0.0798 7.056 6.882 7.056 6.882 7.056 6,773 6.9515 -2.41%
2018-08-02 0 0.083 0.080 0.083 0.080 0.083 590,000 47,672 0.0808 7.230 6.969 7.230 6.969 7.230 6,773 7.0383 -1.19%
2018-08-01 0 0.084 0.080 0.084 0.080 0.087 1,364,000 114,628 0.0840 7.317 6.969 7.317 6.969 7.578 15,659 7.3204 0.00%
2018-07-31 0 0.084 0.080 0.084 - - 0 0 - 7.317 6.969 7.317 - - 0 - 0.00%
2018-07-30 0 0.084 0.080 0.084 - - 0 0 - 7.317 6.969 7.317 - - 0 - 0.00%
2018-07-27 0 0.084 0.081 0.085 0.081 0.084 406,000 34,086 0.0840 7.317 7.056 7.404 7.056 7.317 4,661 7.3132 2.44%
2018-07-26 0 0.082 0.080 0.085 - - 0 0 - 7.143 6.969 7.404 - - 0 - 0.00%
2018-07-25 0 0.082 0.080 0.085 - - 0 0 - 7.143 6.969 7.404 - - 0 - 0.00%
2018-07-24 0 0.082 0.080 0.086 - - 0 0 - 7.143 6.969 7.491 - - 0 - 0.00%
2018-07-23 0 0.082 0.080 0.089 - - 0 0 - 7.143 6.969 7.753 - - 0 - 0.00%
2018-07-20 0 0.082 0.081 0.090 - - 0 0 - 7.143 7.056 7.840 - - 0 - 0.00%
2018-07-19 0 0.082 0.081 0.095 0.082 0.082 60,000 4,920 0.0820 7.143 7.056 8.275 7.143 7.143 689 7.1429 -7.87%
2018-07-18 0 0.089 0.081 0.089 - - 0 0 - 7.753 7.056 7.753 - - 0 - 0.00%
2018-07-17 0 0.089 0.082 0.090 0.088 0.089 302,000 26,706 0.0884 7.753 7.143 7.840 7.665 7.753 3,467 7.7030 3.49%
2018-07-16 0 0.086 0.081 0.088 - - 0 0 - 7.491 7.056 7.665 - - 0 - 0.00%
2018-07-13 0 0.086 0.082 0.086 0.082 0.086 996,000 83,564 0.0839 7.491 7.143 7.491 7.143 7.491 11,434 7.3083 3.61%
2018-07-12 0 0.083 0.083 0.086 0.083 0.090 818,000 71,272 0.0871 7.230 7.230 7.491 7.230 7.840 9,391 7.5897 -5.68%
2018-07-11 0 0.088 0.084 0.088 - - 0 0 - 7.665 7.317 7.665 - - 0 - 0.00%
2018-07-10 0 0.088 0.083 0.088 - - 22,000 1,936 0.0880 7.665 7.230 7.665 - - 253 7.6655 -1.12%
2018-07-09 0 0.089 0.085 0.090 0.086 0.090 1,462,000 129,324 0.0885 7.753 7.404 7.840 7.491 7.840 16,784 7.7053 5.95%
2018-07-06 0 0.084 0.083 0.090 0.084 0.084 94,000 7,896 0.0840 7.317 7.230 7.840 7.317 7.317 1,079 7.3171 0.00%
2018-07-05 0 0.084 0.082 0.090 0.084 0.090 2,306,000 199,948 0.0867 7.317 7.143 7.840 7.317 7.840 26,473 7.5529 -2.33%
2018-07-04 0 0.086 0.086 0.095 0.086 0.087 438,000 37,686 0.0860 7.491 7.491 8.275 7.491 7.578 5,028 7.4949 -6.52%
2018-07-03 0 0.092 0.087 0.093 0.087 0.092 974,000 87,924 0.0903 8.014 7.578 8.101 7.578 8.014 11,182 7.8633 -3.16%
2018-06-29 0 0.095 0.087 0.095 - - 0 0 - 8.275 7.578 8.275 - - 0 - 0.00%
2018-06-28 0 0.095 0.089 0.095 0.089 0.095 262,000 23,410 0.0894 8.275 7.753 8.275 7.753 8.275 3,008 7.7832 4.40%
2018-06-27 0 0.091 0.091 0.094 0.091 0.092 120,000 10,990 0.0916 7.927 7.927 8.188 7.927 8.014 1,378 7.9776 -4.21%
2018-06-26 0 0.095 0.091 0.095 0.091 0.097 1,155,000 109,551 0.0948 8.275 7.927 8.275 7.927 8.449 13,259 8.2621 -3.06%
2018-06-25 0 0.098 0.091 0.098 0.091 0.098 1,128,000 104,752 0.0929 8.537 7.927 8.537 7.927 8.537 12,949 8.0893 -2.00%
2018-06-22 0 0.100 0.093 0.100 - - 0 0 - 8.711 8.101 8.711 - - 0 - 0.00%
2018-06-21 0 0.100 0.096 0.100 0.094 0.100 140,000 13,526 0.0966 8.711 8.362 8.711 8.188 8.711 1,607 8.4159 0.00%
2018-06-20 0 0.100 0.096 0.105 0.100 0.100 500,000 50,000 0.1000 8.711 8.362 9.146 8.711 8.711 5,740 8.7108 4.17%
2018-06-19 0 0.096 0.096 0.100 0.096 0.108 1,796,000 175,982 0.0980 8.362 8.362 8.711 8.362 9.408 20,618 8.5353 -8.57%
2018-06-15 0 0.105 0.100 0.105 0.100 0.105 138,000 14,236 0.1032 9.146 8.711 9.146 8.711 9.146 1,584 8.9860 2.94%
2018-06-14 0 0.102 0.100 0.103 0.102 0.102 102,000 10,404 0.1020 8.885 8.711 8.972 8.885 8.885 1,171 8.8850 -2.86%
2018-06-13 0 0.105 0.102 0.105 0.100 0.109 12,000 1,230 0.1025 9.146 8.885 9.146 8.711 9.495 138 8.9286 0.96%
2018-06-12 0 0.104 0.104 0.111 0.100 0.100 20,000 2,000 0.1000 9.059 9.059 9.669 8.711 8.711 230 8.7108 4.00%
2018-06-11 0 0.100 0.100 0.105 0.098 0.106 1,610,000 162,710 0.1011 8.711 8.711 9.146 8.537 9.233 18,483 8.8033 -2.91%
2018-06-08 0 0.103 0.100 0.108 0.098 0.103 1,040,000 102,386 0.0984 8.972 8.711 9.408 8.537 8.972 11,939 8.5756 0.00%
2018-06-07 0 0.103 0.103 0.104 0.097 0.104 4,102,000 412,228 0.1005 8.972 8.972 9.059 8.449 9.059 47,091 8.7539 -3.74%
2018-06-06 0 0.107 0.102 0.107 0.100 0.109 2,356,000 243,342 0.1033 9.321 8.885 9.321 8.711 9.495 27,047 8.9970 0.00%
2018-06-05 0 0.107 0.102 0.107 0.103 0.108 1,030,020 108,743 0.1056 9.321 8.885 9.321 8.972 9.408 11,825 9.1963 -0.93%
2018-06-04 0 0.108 0.102 0.108 0.101 0.109 842,000 89,304 0.1061 9.408 8.885 9.408 8.798 9.495 9,666 9.2388 1.89%
2018-06-01 0 0.106 0.096 0.107 0.105 0.106 10,000 1,058 0.1058 9.233 8.362 9.321 9.146 9.233 115 9.2160 2.91%
2018-05-31 0 0.103 0.100 0.104 0.094 0.108 2,490,000 255,002 0.1024 8.972 8.711 9.059 8.188 9.408 28,585 8.9208 5.10%
2018-05-30 0 0.098 0.094 0.098 0.093 0.098 2,028,000 193,214 0.0953 8.537 8.188 8.537 8.101 8.537 23,281 8.2990 -4.85%
2018-05-29 0 0.103 0.096 0.103 0.101 0.107 590,000 61,736 0.1046 8.972 8.362 8.972 8.798 9.321 6,773 9.1147 6.19%
2018-05-28 0 0.097 0.097 0.104 0.091 0.095 140,000 13,100 0.0936 8.449 8.449 9.059 7.927 8.275 1,607 8.1508 -1.02%
2018-05-25 0 0.098 0.096 0.098 0.085 0.104 5,476,000 517,928 0.0946 8.537 8.362 8.537 7.404 9.059 62,865 8.2388 18.07%
2018-05-24 0 0.083 0.083 0.088 0.082 0.085 910,000 75,960 0.0835 7.230 7.230 7.665 7.143 7.404 10,447 7.2711 -2.35%
2018-05-23 0 0.085 0.084 0.086 0.084 0.085 1,416,000 119,650 0.0845 7.404 7.317 7.491 7.317 7.404 16,256 7.3605 0.00%
2018-05-21 0 0.085 0.083 0.086 0.083 0.087 4,614,000 390,184 0.0846 7.404 7.230 7.491 7.230 7.578 52,969 7.3663 2.41%
2018-05-18 0 0.083 0.080 0.083 0.074 0.083 5,616,000 442,518 0.0788 7.230 6.969 7.230 6.446 7.230 64,472 6.8638 9.21%
2018-05-17 0 0.076 0.073 0.078 0.072 0.078 1,722,000 128,576 0.0747 6.620 6.359 6.794 6.272 6.794 19,769 6.5041 2.70%
2018-05-16 0 0.074 0.071 0.074 0.071 0.076 990,000 72,300 0.0730 6.446 6.185 6.446 6.185 6.620 11,365 6.3615 2.78%
2018-05-15 0 0.072 0.072 0.075 0.072 0.075 874,000 63,702 0.0729 6.272 6.272 6.533 6.272 6.533 10,034 6.3489 -4.00%
2018-05-14 0 0.075 0.073 0.075 0.073 0.075 1,308,000 97,016 0.0742 6.533 6.359 6.533 6.359 6.533 15,016 6.4609 -2.60%
2018-05-11 0 0.077 0.076 0.077 0.075 0.079 2,342,000 180,360 0.0770 6.707 6.620 6.707 6.533 6.882 26,886 6.7083 -1.28%
2018-05-10 0 0.078 0.076 0.079 0.071 0.080 5,350,000 402,694 0.0753 6.794 6.620 6.882 6.185 6.969 61,418 6.5566 6.85%
2018-05-09 0 0.073 0.071 0.073 0.071 0.074 880,000 63,770 0.0725 6.359 6.185 6.359 6.185 6.446 10,102 6.3124 0.00%
2018-05-08 0 0.073 0.071 0.073 0.072 0.075 2,120,000 156,548 0.0738 6.359 6.185 6.359 6.272 6.533 24,338 6.4323 -1.35%
2018-05-07 0 0.074 0.073 0.075 0.071 0.075 3,658,288 267,437 0.0731 6.446 6.359 6.533 6.185 6.533 41,997 6.3680 -1.33%
2018-05-04 0 0.075 0.074 0.075 0.072 0.076 1,644,000 121,402 0.0738 6.533 6.446 6.533 6.272 6.620 18,873 6.4325 2.74%
2018-05-03 0 0.073 0.072 0.076 0.071 0.076 5,696,000 416,338 0.0731 6.359 6.272 6.620 6.185 6.620 65,390 6.3670 -1.35%
2018-05-02 0 0.074 0.072 0.074 0.071 0.075 1,520,000 110,750 0.0729 6.446 6.272 6.446 6.185 6.533 17,450 6.3468 -1.33%
2018-04-30 0 0.075 0.071 0.080 0.070 0.075 396,000 27,940 0.0706 6.533 6.185 6.969 6.098 6.533 4,546 6.1459 -1.32%
2018-04-27 0 0.076 0.074 0.078 0.073 0.082 2,210,000 166,654 0.0754 6.620 6.446 6.794 6.359 7.143 25,371 6.5687 -2.56%
2018-04-26 0 0.078 0.078 0.079 0.077 0.084 1,038,000 80,840 0.0779 6.794 6.794 6.882 6.707 7.317 11,916 6.7840 0.00%
2018-04-25 0 0.078 0.078 0.080 0.077 0.082 1,638,000 130,424 0.0796 6.794 6.794 6.969 6.707 7.143 18,804 6.9359 1.30%
2018-04-24 0 0.077 0.077 0.080 0.076 0.088 2,848,000 226,340 0.0795 6.707 6.707 6.969 6.620 7.665 32,695 6.9228 -6.10%
2018-04-23 0 0.082 0.079 0.082 0.078 0.087 4,160,000 335,706 0.0807 7.143 6.882 7.143 6.794 7.578 47,757 7.0295 -2.38%
2018-04-20 0 0.084 0.081 0.084 0.079 0.092 5,162,000 427,572 0.0828 7.317 7.056 7.317 6.882 8.014 59,260 7.2152 -4.55%
2018-04-19 0 0.088 0.086 0.088 0.075 0.094 8,318,000 713,762 0.0858 7.665 7.491 7.665 6.533 8.188 95,491 7.4747 7.32%
2018-04-18 0 0.082 0.082 0.083 0.080 0.129 24,464,000 2,458,366 0.1005 7.143 7.143 7.230 6.969 11.24 280,847 8.7534 -24.77%
2018-04-17 0 0.109 0.105 0.106 0.053 0.159 91,970,000 10,338,356 0.1124 9.495 9.146 9.233 4.617 13.85 1,055,817 9.7918 105.66%
2018-04-16 0 0.053 0.053 0.056 0.053 0.057 4,076,000 220,524 0.0541 4.617 4.617 4.878 4.617 4.965 46,793 4.7128 0.00%
2018-04-13 0 0.053 0.052 0.054 0.050 0.062 17,760,000 952,474 0.0536 4.617 4.530 4.704 4.355 5.401 203,885 4.6716 -13.11%
2018-04-12 0 0.061 0.060 0.061 0.060 0.075 9,108,000 561,246 0.0616 5.314 5.226 5.314 5.226 6.533 104,560 5.3677 -11.59%
2018-04-11 0 0.069 0.064 0.069 0.064 0.078 2,780,000 194,804 0.0701 6.010 5.575 6.010 5.575 6.794 31,914 6.1039 -5.48%
2018-04-10 0 0.073 0.073 0.075 0.072 0.083 1,688,000 130,534 0.0773 6.359 6.359 6.533 6.272 7.230 19,378 6.7361 -12.05%
2018-04-09 0 0.083 0.082 0.085 0.082 0.090 2,870,000 244,686 0.0853 7.230 7.143 7.404 7.143 7.840 32,948 7.4265 -15.31%
2018-04-06 0 0.098 0.085 0.098 0.100 0.103 4,000 406 0.1015 8.537 7.404 8.537 8.711 8.972 46 8.8415 4.26%
2018-04-04 0 0.094 0.085 0.102 - - 0 0 - 8.188 7.404 8.885 - - 0 - 0.00%
2018-04-03 0 0.094 0.090 0.104 - - 1,000 80 0.0800 8.188 7.840 9.059 - - 11 6.9686 0.00%
2018-03-29 0 0.094 0.082 0.094 0.085 0.096 840,000 79,840 0.0950 8.188 7.143 8.188 7.404 8.362 9,643 8.2794 0.00%
2018-03-28 0 0.094 0.089 0.094 0.088 0.101 2,448,000 222,850 0.0910 8.188 7.753 8.188 7.665 8.798 28,103 7.9297 -9.62%
2018-03-27 0 0.104 0.098 0.104 0.098 0.105 458,206 47,823 0.1044 9.059 8.537 9.059 8.537 9.146 5,260 9.0915 0.97%
2018-03-26 0 0.103 0.098 0.104 - - 0 0 - 8.972 8.537 9.059 - - 0 - 0.00%
2018-03-23 0 0.103 0.098 0.103 - - 0 0 - 8.972 8.537 8.972 - - 0 - 0.00%
2018-03-22 0 0.103 0.098 0.103 - - 0 0 - 8.972 8.537 8.972 - - 0 - 0.00%
2018-03-21 0 0.103 0.098 0.103 - - 0 0 - 8.972 8.537 8.972 - - 0 - -0.96%
2018-03-20 0 0.104 0.098 0.104 - - 0 0 - 9.059 8.537 9.059 - - 0 - 0.00%
2018-03-19 0 0.104 0.098 0.105 0.100 0.104 442,000 45,804 0.1036 9.059 8.537 9.146 8.711 9.059 5,074 9.0269 6.12%
2018-03-16 0 0.098 0.098 0.105 0.098 0.106 1,000,000 101,288 0.1013 8.537 8.537 9.146 8.537 9.233 11,480 8.8230 -10.91%
2018-03-15 0 0.110 0.104 0.110 0.100 0.111 5,326,000 570,656 0.1071 9.582 9.059 9.582 8.711 9.669 61,143 9.3332 7.84%
2018-03-14 0 0.102 0.101 0.103 - - 0 0 - 8.885 8.798 8.972 - - 0 - 0.00%
2018-03-13 0 0.102 0.101 0.104 0.102 0.102 632,000 64,664 0.1023 8.885 8.798 9.059 8.885 8.885 7,255 8.9126 0.00%
2018-03-12 0 0.102 0.102 0.105 0.102 0.102 300,000 30,600 0.1020 8.885 8.885 9.146 8.885 8.885 3,444 8.8850 -4.67%
2018-03-09 0 0.107 0.103 0.107 0.104 0.108 1,362,000 145,326 0.1067 9.321 8.972 9.321 9.059 9.408 15,636 9.2945 0.00%
2018-03-08 0 0.107 0.104 0.107 - - 0 0 - 9.321 9.059 9.321 - - 0 - 0.00%
2018-03-07 0 0.107 0.105 0.107 0.104 0.107 570,000 59,654 0.1047 9.321 9.146 9.321 9.059 9.321 6,544 9.1164 -2.73%
2018-03-06 0 0.110 0.104 0.110 - - 0 0 - 9.582 9.059 9.582 - - 0 - 0.00%
2018-03-05 0 0.110 0.104 0.110 0.104 0.110 1,686,000 179,684 0.1066 9.582 9.059 9.582 9.059 9.582 19,355 9.2835 0.00%
2018-03-02 0 0.110 0.108 0.110 0.105 0.110 1,134,000 120,548 0.1063 9.582 9.408 9.582 9.146 9.582 13,018 9.2599 0.00%
2018-03-01 0 0.110 0.107 0.110 0.112 0.112 500,000 56,000 0.1120 9.582 9.321 9.582 9.756 9.756 5,740 9.7561 0.00%
2018-02-28 0 0.110 0.106 0.110 - - 0 0 - 9.582 9.233 9.582 - - 0 - 0.00%
2018-02-27 0 0.110 0.106 0.110 - - 0 0 - 9.582 9.233 9.582 - - 0 - 0.00%
2018-02-26 0 0.110 0.107 0.110 - - 0 0 - 9.582 9.321 9.582 - - 0 - 0.00%
2018-02-23 0 0.110 0.106 0.111 - - 0 0 - 9.582 9.233 9.669 - - 0 - 0.00%
2018-02-22 0 0.110 0.108 0.110 0.108 0.110 126,000 13,616 0.1081 9.582 9.408 9.582 9.408 9.582 1,446 9.4132 -0.90%
2018-02-21 0 0.111 0.108 0.111 0.106 0.112 518,000 57,498 0.1110 9.669 9.408 9.669 9.233 9.756 5,947 9.6690 0.00%
2018-02-20 0 0.111 0.106 0.111 - - 0 0 - 9.669 9.233 9.669 - - 0 - 0.00%
2018-02-15 0 0.111 0.106 0.111 - - 0 0 - 9.669 9.233 9.669 - - 0 - -0.89%
2018-02-14 0 0.112 0.106 0.112 0.112 0.112 500,000 56,000 0.1120 9.756 9.233 9.756 9.756 9.756 5,740 9.7561 1.82%
2018-02-13 0 0.110 0.106 0.111 - - 0 0 - 9.582 9.233 9.669 - - 0 - 0.00%
2018-02-12 0 0.110 0.109 0.110 0.106 0.112 565,000 63,132 0.1117 9.582 9.495 9.582 9.233 9.756 6,486 9.7333 0.00%
2018-02-09 0 0.110 0.107 0.110 0.107 0.110 1,666,000 178,310 0.1070 9.582 9.321 9.582 9.321 9.582 19,126 9.3231 0.92%
2018-02-08 0 0.109 0.107 0.109 - - 0 0 - 9.495 9.321 9.495 - - 0 - -0.91%
2018-02-07 0 0.110 0.109 0.110 0.108 0.111 416,000 44,964 0.1081 9.582 9.495 9.582 9.408 9.669 4,776 9.4152 -0.90%
2018-02-06 0 0.111 0.109 0.111 0.109 0.111 1,718,000 188,650 0.1098 9.669 9.495 9.669 9.495 9.669 19,723 9.5651 0.00%
2018-02-05 0 0.111 0.111 0.112 0.111 0.113 855,000 95,698 0.1119 9.669 9.669 9.756 9.669 9.843 9,815 9.7498 -1.77%
2018-02-02 0 0.113 0.111 0.113 0.111 0.113 3,556,000 394,828 0.1110 9.843 9.669 9.843 9.669 9.843 40,823 9.6717 0.00%
2018-02-01 0 0.113 0.111 0.113 - - 0 0 - 9.843 9.669 9.843 - - 0 - 0.00%
2018-01-31 0 0.113 0.111 0.113 0.111 0.115 2,024,000 227,384 0.1123 9.843 9.669 9.843 9.669 10.02 23,236 9.7860 0.00%
2018-01-30 0 0.113 0.111 0.113 0.111 0.114 358,000 39,752 0.1110 9.843 9.669 9.843 9.669 9.930 4,110 9.6724 1.80%
2018-01-29 0 0.111 0.111 0.113 0.111 0.111 60,000 6,660 0.1110 9.669 9.669 9.843 9.669 9.669 689 9.6690 0.00%
2018-01-26 0 0.111 0.111 0.112 0.111 0.114 504,000 56,356 0.1118 9.669 9.669 9.756 9.669 9.930 5,786 9.7402 -0.89%
2018-01-25 0 0.112 0.111 0.114 0.112 0.115 3,176,000 356,862 0.1124 9.756 9.669 9.930 9.756 10.02 36,461 9.7876 -0.88%
2018-01-24 0 0.113 0.112 0.113 0.112 0.113 310,000 34,930 0.1127 9.843 9.756 9.843 9.756 9.843 3,559 9.8151 0.00%
2018-01-23 0 0.113 0.112 0.113 0.111 0.113 460,000 51,068 0.1110 9.843 9.756 9.843 9.669 9.843 5,281 9.6705 -0.88%
2018-01-22 0 0.114 0.112 0.114 0.112 0.114 54,000 6,092 0.1128 9.930 9.756 9.930 9.756 9.930 620 9.8271 -0.87%
2018-01-19 0 0.115 0.113 0.115 0.111 0.128 6,664,000 775,700 0.1164 10.02 9.843 10.02 9.669 11.15 76,503 10.139 3.60%
2018-01-18 0 0.111 0.111 0.112 0.111 0.113 2,144,000 239,436 0.1117 9.669 9.669 9.756 9.669 9.843 24,613 9.7280 -1.77%
2018-01-17 0 0.113 0.111 0.113 0.111 0.113 392,000 43,520 0.1110 9.843 9.669 9.843 9.669 9.843 4,500 9.6708 0.00%
2018-01-16 0 0.113 0.111 0.113 0.111 0.114 1,584,000 178,066 0.1124 9.843 9.669 9.843 9.669 9.930 18,184 9.7923 0.00%
2018-01-15 0 0.113 0.111 0.113 0.111 0.113 324,000 36,262 0.1119 9.843 9.669 9.843 9.669 9.843 3,720 9.7491 0.89%
2018-01-12 0 0.112 0.111 0.113 - - 0 0 - 9.756 9.669 9.843 - - 0 - 0.00%
2018-01-11 0 0.112 0.112 0.113 0.112 0.113 1,816,000 203,396 0.1120 9.756 9.756 9.843 9.756 9.843 20,848 9.7563 -0.88%
2018-01-10 0 0.113 0.112 0.113 0.112 0.115 4,384,000 493,402 0.1125 9.843 9.756 9.843 9.756 10.02 50,328 9.8037 -1.74%
2018-01-09 0 0.115 0.112 0.115 0.113 0.115 984,000 111,820 0.1136 10.02 9.756 10.02 9.843 10.02 11,296 9.8988 0.00%
2018-01-08 0 0.115 0.113 0.115 - - 0 0 - 10.02 9.843 10.02 - - 0 - 0.00%
2018-01-05 0 0.115 0.113 0.115 0.112 0.116 2,328,000 265,384 0.1140 10.02 9.843 10.02 9.756 10.10 26,725 9.9300 0.00%
2018-01-04 0 0.115 0.113 0.115 0.113 0.115 2,610,000 297,476 0.1140 10.02 9.843 10.02 9.843 10.02 29,963 9.9282 -1.71%
2018-01-03 0 0.117 0.115 0.117 0.114 0.118 1,182,000 137,060 0.1160 10.19 10.02 10.19 9.930 10.28 13,569 10.101 -2.50%
2018-01-02 0 0.120 0.114 0.120 0.114 0.120 1,772,000 203,784 0.1150 10.45 9.930 10.45 9.930 10.45 20,343 10.018 2.56%
2017-12-29 0 0.117 0.114 0.117 0.114 0.118 3,182,000 366,410 0.1152 10.19 9.930 10.19 9.930 10.28 36,529 10.031 -1.68%
2017-12-28 0 0.119 0.117 0.119 0.116 0.120 232,000 27,186 0.1172 10.37 10.19 10.37 10.10 10.45 2,663 10.207 -0.83%
2017-12-27 0 0.120 0.116 0.120 0.119 0.120 1,060,000 126,142 0.1190 10.45 10.10 10.45 10.37 10.45 12,169 10.366 2.56%
2017-12-22 0 0.117 0.116 0.117 0.116 0.120 2,518,000 294,514 0.1170 10.19 10.10 10.19 10.10 10.45 28,907 10.188 -2.50%
2017-12-21 0 0.120 0.119 0.121 0.119 0.121 3,128,000 375,638 0.1201 10.45 10.37 10.54 10.37 10.54 35,909 10.461 0.00%
2017-12-20 0 0.120 0.117 0.120 0.117 0.120 704,000 82,980 0.1179 10.45 10.19 10.45 10.19 10.45 8,082 10.267 0.00%
2017-12-19 0 0.120 0.117 0.120 0.117 0.120 1,380,000 162,748 0.1179 10.45 10.19 10.45 10.19 10.45 15,842 10.273 -0.83%
2017-12-18 0 0.121 0.120 0.121 0.116 0.121 2,546,000 300,282 0.1179 10.54 10.45 10.54 10.10 10.54 29,228 10.274 0.83%
2017-12-15 0 0.120 0.119 0.120 0.119 0.120 486,000 58,120 0.1196 10.45 10.37 10.45 10.37 10.45 5,579 10.417 0.00%
2017-12-14 0 0.120 0.119 0.120 0.117 0.120 1,246,000 147,148 0.1181 10.45 10.37 10.45 10.19 10.45 14,304 10.287 0.84%
2017-12-13 0 0.119 0.119 0.122 0.116 0.122 3,276,000 389,724 0.1190 10.37 10.37 10.63 10.10 10.63 37,609 10.363 0.00%
2017-12-12 0 0.119 0.117 0.119 0.115 0.119 2,940,000 341,728 0.1162 10.37 10.19 10.37 10.02 10.37 33,751 10.125 1.71%
2017-12-11 0 0.117 0.117 0.118 - - 0 0 - 10.19 10.19 10.28 - - 0 - 0.00%
2017-12-08 0 0.117 0.115 0.117 0.115 0.118 1,052,000 121,012 0.1150 10.19 10.02 10.19 10.02 10.28 12,077 10.020 -1.68%
2017-12-07 0 0.119 0.116 0.119 0.116 0.121 5,130,000 605,672 0.1181 10.37 10.10 10.37 10.10 10.54 58,892 10.284 0.00%
2017-12-06 0 0.119 0.116 0.119 0.115 0.120 6,708,000 786,758 0.1173 10.37 10.10 10.37 10.02 10.45 77,008 10.217 -0.83%
2017-12-05 0 0.120 0.117 0.120 0.117 0.120 1,080,000 127,472 0.1180 10.45 10.19 10.45 10.19 10.45 12,398 10.281 0.00%
2017-12-04 0 0.120 0.117 0.120 0.118 0.120 308,000 36,360 0.1181 10.45 10.19 10.45 10.28 10.45 3,536 10.283 0.00%
2017-12-01 0 0.120 0.117 0.120 0.117 0.120 2,408,000 285,408 0.1185 10.45 10.19 10.45 10.19 10.45 27,644 10.324 0.00%
2017-11-30 0 0.120 0.117 0.120 0.117 0.120 2,844,000 335,998 0.1181 10.45 10.19 10.45 10.19 10.45 32,649 10.291 0.00%
2017-11-29 0 0.120 0.119 0.122 - - 0 0 - 10.45 10.37 10.63 - - 0 - 0.00%
2017-11-28 0 0.120 0.118 0.122 0.118 0.125 1,668,000 199,988 0.1199 10.45 10.28 10.63 10.28 10.89 19,149 10.444 -4.00%
2017-11-27 0 0.125 0.122 0.125 0.121 0.125 2,438,000 301,300 0.1236 10.89 10.63 10.89 10.54 10.89 27,988 10.765 1.63%
2017-11-24 0 0.123 0.121 0.123 0.119 0.123 1,624,000 196,860 0.1212 10.71 10.54 10.71 10.37 10.71 18,644 10.559 0.82%
2017-11-23 0 0.122 0.119 0.122 0.118 0.122 184,000 21,728 0.1181 10.63 10.37 10.63 10.28 10.63 2,112 10.286 0.00%
2017-11-22 0 0.122 0.118 0.122 0.118 0.122 506,000 61,624 0.1218 10.63 10.28 10.63 10.28 10.63 5,809 10.609 1.67%
2017-11-21 0 0.120 0.119 0.120 0.117 0.123 1,828,000 220,194 0.1205 10.45 10.37 10.45 10.19 10.71 20,985 10.493 -2.44%
2017-11-20 0 0.123 0.118 0.123 0.118 0.125 5,294,000 638,268 0.1206 10.71 10.28 10.71 10.28 10.89 60,775 10.502 0.00%
2017-11-17 0 0.123 0.120 0.123 0.120 0.126 2,146,000 261,684 0.1219 10.71 10.45 10.71 10.45 10.98 24,636 10.622 -2.38%
2017-11-16 0 0.126 0.122 0.126 0.122 0.126 758,000 94,308 0.1244 10.98 10.63 10.98 10.63 10.98 8,702 10.838 0.00%
2017-11-15 0 0.126 0.122 0.126 0.122 0.128 3,201,000 398,156 0.1244 10.98 10.63 10.98 10.63 11.15 36,748 10.835 0.80%
2017-11-14 0 0.125 0.122 0.125 0.122 0.128 2,883,000 357,175 0.1239 10.89 10.63 10.89 10.63 11.15 33,097 10.792 -1.57%
2017-11-13 0 0.127 0.125 0.127 0.124 0.128 3,866,000 484,062 0.1252 11.06 10.89 11.06 10.80 11.15 44,382 10.907 -0.78%
2017-11-10 0 0.128 0.125 0.128 0.125 0.129 3,194,000 401,538 0.1257 11.15 10.89 11.15 10.89 11.24 36,667 10.951 -0.78%
2017-11-09 0 0.129 0.125 0.129 0.125 0.129 1,594,000 201,622 0.1265 11.24 10.89 11.24 10.89 11.24 18,299 11.018 -0.77%
2017-11-08 0 0.130 0.128 0.130 0.128 0.130 474,000 61,012 0.1287 11.32 11.15 11.32 11.15 11.32 5,442 11.212 -1.52%
2017-11-07 0 0.132 0.128 0.132 0.128 0.132 958,000 125,110 0.1306 11.50 11.15 11.50 11.15 11.50 10,998 11.376 0.76%
2017-11-06 0 0.131 0.128 0.131 0.127 0.132 585,000 76,136 0.1301 11.41 11.15 11.41 11.06 11.50 6,716 11.337 2.34%
2017-11-03 0 0.128 0.128 0.131 0.128 0.132 1,150,000 148,738 0.1293 11.15 11.15 11.41 11.15 11.50 13,202 11.266 -1.54%
2017-11-02 0 0.130 0.128 0.130 0.130 0.138 3,190,000 424,712 0.1331 11.32 11.15 11.32 11.32 12.02 36,621 11.597 -3.70%
2017-11-01 0 0.135 0.134 0.138 0.134 0.140 398,000 53,760 0.1351 11.76 11.67 12.02 11.67 12.20 4,569 11.766 -4.26%
2017-10-31 0 0.141 0.126 0.141 0.134 0.141 3,624,000 492,280 0.1358 12.28 10.98 12.28 11.67 12.28 41,604 11.833 0.00%
2017-10-30 0 0.141 0.135 0.141 0.137 0.144 1,148,000 158,822 0.1383 12.28 11.76 12.28 11.93 12.54 13,179 12.051 -0.70%
2017-10-27 0 0.142 0.137 0.142 0.137 0.143 2,744,000 381,098 0.1389 12.37 11.93 12.37 11.93 12.46 31,501 12.098 0.00%
2017-10-26 0 0.142 0.139 0.142 0.139 0.145 3,704,000 525,652 0.1419 12.37 12.11 12.37 12.11 12.63 42,522 12.362 -1.39%
2017-10-25 0 0.144 0.143 0.145 0.142 0.147 1,318,000 189,506 0.1438 12.54 12.46 12.63 12.37 12.80 15,131 12.525 -3.36%
2017-10-24 0 0.149 0.144 0.149 0.144 0.154 7,582,000 1,130,654 0.1491 12.98 12.54 12.98 12.54 13.41 87,041 12.990 0.68%
2017-10-23 0 0.148 0.145 0.148 0.145 0.149 1,182,000 174,184 0.1474 12.89 12.63 12.89 12.63 12.98 13,569 12.837 -0.67%
2017-10-20 0 0.149 0.148 0.151 0.148 0.153 1,318,000 198,764 0.1508 12.98 12.89 13.15 12.89 13.33 15,131 13.137 -1.32%
2017-10-19 0 0.151 0.146 0.151 0.146 0.155 5,396,000 813,060 0.1507 13.15 12.72 13.15 12.72 13.50 61,946 13.125 -1.31%
2017-10-18 0 0.153 0.151 0.153 0.151 0.158 6,076,000 936,878 0.1542 13.33 13.15 13.33 13.15 13.76 69,753 13.431 0.00%
2017-10-17 0 0.153 0.151 0.153 0.151 0.157 4,932,000 752,550 0.1526 13.33 13.15 13.33 13.15 13.68 56,619 13.291 -1.29%
2017-10-16 0 0.155 0.154 0.155 0.150 0.160 4,400,000 687,122 0.1562 13.50 13.41 13.50 13.07 13.94 50,512 13.603 1.31%
2017-10-13 0 0.153 0.152 0.153 0.150 0.155 4,206,000 641,102 0.1524 13.33 13.24 13.33 13.07 13.50 48,285 13.277 2.00%
2017-10-12 0 0.150 0.150 0.152 0.150 0.165 3,978,000 612,914 0.1541 13.07 13.07 13.24 13.07 14.37 45,667 13.421 -7.41%
2017-10-11 0 0.162 0.163 0.165 0.130 0.180 23,337,000 3,742,463 0.1604 14.11 14.20 14.37 11.32 15.68 267,909 13.969 25.58%
2017-10-10 0 0.129 0.128 0.129 0.128 0.130 822,000 105,226 0.1280 11.24 11.15 11.24 11.15 11.32 9,437 11.151 0.78%
2017-10-09 0 0.128 0.128 0.130 0.128 0.130 434,000 55,688 0.1283 11.15 11.15 11.32 11.15 11.32 4,982 11.177 -1.54%
2017-10-06 0 0.130 0.128 0.130 0.128 0.130 2,446,000 315,100 0.1288 11.32 11.15 11.32 11.15 11.32 28,080 11.221 0.78%
2017-10-04 0 0.129 0.128 0.129 0.127 0.129 1,284,000 165,108 0.1286 11.24 11.15 11.24 11.06 11.24 14,740 11.201 1.57%
2017-10-03 0 0.127 0.127 0.129 0.127 0.128 1,412,000 180,442 0.1278 11.06 11.06 11.24 11.06 11.15 16,210 11.132 -0.78%
2017-09-29 0 0.128 0.126 0.128 0.126 0.128 2,372,000 301,060 0.1269 11.15 10.98 11.15 10.98 11.15 27,231 11.056 0.00%
2017-09-28 0 0.128 0.127 0.128 0.128 0.129 528,000 67,912 0.1286 11.15 11.06 11.15 11.15 11.24 6,061 11.204 0.00%
2017-09-27 0 0.128 0.127 0.128 0.128 0.129 1,570,000 201,566 0.1284 11.15 11.06 11.15 11.15 11.24 18,024 11.183 0.00%
2017-09-26 0 0.128 0.126 0.128 0.126 0.128 1,302,000 165,392 0.1270 11.15 10.98 11.15 10.98 11.15 14,947 11.065 0.00%
2017-09-25 0 0.128 0.128 0.129 0.126 0.129 3,566,000 456,284 0.1280 11.15 11.15 11.24 10.98 11.24 40,938 11.146 0.79%
2017-09-22 0 0.127 0.126 0.127 0.125 0.127 702,000 88,470 0.1260 11.06 10.98 11.06 10.89 11.06 8,059 10.978 0.00%
2017-09-21 0 0.127 0.126 0.128 0.127 0.129 2,178,000 279,828 0.1285 11.06 10.98 11.15 11.06 11.24 25,003 11.192 -0.78%
2017-09-20 0 0.128 0.127 0.128 0.127 0.130 1,630,000 208,284 0.1278 11.15 11.06 11.15 11.06 11.32 18,712 11.131 -2.29%
2017-09-19 0 0.131 0.129 0.131 0.129 0.132 764,000 99,842 0.1307 11.41 11.24 11.41 11.24 11.50 8,771 11.384 0.00%
2017-09-18 0 0.131 0.129 0.131 0.129 0.131 784,000 101,658 0.1297 11.41 11.24 11.41 11.24 11.41 9,000 11.295 0.00%
2017-09-15 0 0.131 0.128 0.131 0.128 0.132 9,678,000 1,265,898 0.1308 11.41 11.15 11.41 11.15 11.50 111,104 11.394 -0.76%
2017-09-14 0 0.132 0.128 0.132 0.129 0.133 4,614,000 601,148 0.1303 11.50 11.15 11.50 11.24 11.59 52,969 11.349 0.76%
2017-09-13 0 0.131 0.130 0.131 0.133 0.134 1,154,000 153,934 0.1334 11.41 11.32 11.41 11.59 11.67 13,248 11.619 -1.50%
2017-09-12 0 0.133 0.133 0.134 0.130 0.133 1,614,000 210,420 0.1304 11.59 11.59 11.67 11.32 11.59 18,529 11.356 -0.75%
2017-09-11 0 0.134 0.131 0.134 0.130 0.135 848,000 112,488 0.1327 11.67 11.41 11.67 11.32 11.76 9,735 11.555 0.00%
2017-09-08 0 0.134 0.130 0.134 0.130 0.134 1,865,000 245,752 0.1318 11.67 11.32 11.67 11.32 11.67 21,410 11.478 1.52%
2017-09-07 0 0.132 0.130 0.132 0.130 0.132 1,754,000 228,024 0.1300 11.50 11.32 11.50 11.32 11.50 20,136 11.324 0.00%
2017-09-06 0 0.132 0.131 0.132 0.131 0.132 564,000 73,888 0.1310 11.50 11.41 11.50 11.41 11.50 6,475 11.412 0.76%
2017-09-05 0 0.131 0.130 0.132 0.130 0.132 494,000 64,418 0.1304 11.41 11.32 11.50 11.32 11.50 5,671 11.359 0.77%
2017-09-04 0 0.130 0.130 0.133 0.130 0.132 680,000 88,704 0.1304 11.32 11.32 11.59 11.32 11.50 7,806 11.363 -1.52%
2017-09-01 0 0.132 0.131 0.132 0.131 0.133 1,156,000 151,766 0.1313 11.50 11.41 11.50 11.41 11.59 13,271 11.436 -1.49%
2017-08-31 0 0.134 0.131 0.134 0.131 0.134 684,000 90,246 0.1319 11.67 11.41 11.67 11.41 11.67 7,852 11.493 0.00%
2017-08-30 0 0.134 0.132 0.134 0.132 0.136 3,822,000 512,240 0.1340 11.67 11.50 11.67 11.50 11.85 43,877 11.675 0.75%
2017-08-29 0 0.133 0.130 0.133 0.132 0.133 94,200 12,477 0.1325 11.59 11.32 11.59 11.50 11.59 1,081 11.538 2.31%
2017-08-28 0 0.130 0.130 0.131 0.130 0.130 446,000 57,980 0.1300 11.32 11.32 11.41 11.32 11.32 5,120 11.324 -0.76%
2017-08-25 0 0.131 0.131 0.132 0.131 0.131 200,000 26,200 0.1310 11.41 11.41 11.50 11.41 11.41 2,296 11.411 -1.50%
2017-08-24 0 0.133 0.132 0.133 0.131 0.133 568,000 75,052 0.1321 11.59 11.50 11.59 11.41 11.59 6,521 11.510 1.53%
2017-08-22 0 0.131 0.130 0.131 0.130 0.132 996,000 129,678 0.1302 11.41 11.32 11.41 11.32 11.50 11,434 11.341 -1.50%
2017-08-21 0 0.133 0.130 0.133 0.130 0.133 254,000 33,032 0.1300 11.59 11.32 11.59 11.32 11.59 2,916 11.328 2.31%
2017-08-18 0 0.130 0.130 0.131 0.130 0.130 1,804,000 234,520 0.1300 11.32 11.32 11.41 11.32 11.32 20,710 11.324 0.00%
2017-08-17 0 0.130 0.130 0.131 0.130 0.130 220,000 28,600 0.1300 11.32 11.32 11.41 11.32 11.32 2,526 11.324 -0.76%
2017-08-16 0 0.131 0.129 0.131 0.129 0.131 586,000 76,082 0.1298 11.41 11.24 11.41 11.24 11.41 6,727 11.309 1.55%
2017-08-15 0 0.129 0.129 0.131 0.129 0.129 618,000 79,722 0.1290 11.24 11.24 11.41 11.24 11.24 7,095 11.237 -0.77%
2017-08-14 0 0.130 0.130 0.132 0.130 0.132 1,986,000 258,208 0.1300 11.32 11.32 11.50 11.32 11.50 22,799 11.325 -0.76%
2017-08-11 0 0.131 0.131 0.133 0.130 0.133 2,282,000 297,266 0.1303 11.41 11.41 11.59 11.32 11.59 26,197 11.347 -0.76%
2017-08-10 0 0.132 0.130 0.132 0.130 0.132 2,968,000 386,104 0.1301 11.50 11.32 11.50 11.32 11.50 34,073 11.332 1.54%
2017-08-09 0 0.130 0.130 0.132 0.130 0.132 152,000 19,776 0.1301 11.32 11.32 11.50 11.32 11.50 1,745 11.333 0.00%
2017-08-08 0 0.130 0.130 0.131 0.130 0.130 340,000 44,200 0.1300 11.32 11.32 11.41 11.32 11.32 3,903 11.324 0.00%
2017-08-07 0 0.130 0.130 0.131 0.130 0.132 992,000 129,342 0.1304 11.32 11.32 11.41 11.32 11.50 11,388 11.358 0.00%
2017-08-04 0 0.130 0.129 0.131 0.130 0.132 2,420,000 314,730 0.1301 11.32 11.24 11.41 11.32 11.50 27,782 11.329 -1.52%
2017-08-03 0 0.132 0.131 0.132 0.130 0.132 1,398,000 181,924 0.1301 11.50 11.41 11.50 11.32 11.50 16,049 11.335 1.54%
2017-08-02 0 0.130 0.129 0.131 0.129 0.134 2,340,000 305,728 0.1307 11.32 11.24 11.41 11.24 11.67 26,863 11.381 -0.76%
2017-08-01 0 0.131 0.128 0.131 0.130 0.131 1,004,000 130,524 0.1300 11.41 11.15 11.41 11.32 11.41 11,526 11.324 0.00%
2017-07-31 0 0.131 0.128 0.131 0.127 0.131 1,100,000 142,436 0.1295 11.41 11.15 11.41 11.06 11.41 12,628 11.279 0.77%
2017-07-28 0 0.130 0.130 0.132 0.130 0.133 1,376,000 181,132 0.1316 11.32 11.32 11.50 11.32 11.59 15,796 11.467 0.00%
2017-07-27 0 0.130 0.130 0.131 0.128 0.131 3,118,000 404,928 0.1299 11.32 11.32 11.41 11.15 11.41 35,795 11.313 -0.76%
2017-07-26 0 0.131 0.130 0.131 0.130 0.134 1,520,000 200,608 0.1320 11.41 11.32 11.41 11.32 11.67 17,450 11.496 0.00%
2017-07-25 0 0.131 0.128 0.131 0.129 0.133 1,684,000 219,922 0.1306 11.41 11.15 11.41 11.24 11.59 19,332 11.376 -2.24%
2017-07-24 0 0.134 0.131 0.134 0.130 0.134 1,930,000 254,918 0.1321 11.67 11.41 11.67 11.32 11.67 22,156 11.505 3.08%
2017-07-21 0 0.130 0.130 0.133 0.130 0.133 2,914,000 381,148 0.1308 11.32 11.32 11.59 11.32 11.59 33,453 11.394 -2.99%
2017-07-20 0 0.134 0.133 0.135 0.131 0.136 4,088,000 542,746 0.1328 11.67 11.59 11.76 11.41 11.85 46,930 11.565 -2.90%
2017-07-19 0 0.138 0.134 0.136 0.129 0.146 5,862,000 795,170 0.1356 12.02 11.67 11.85 11.24 12.72 67,296 11.816 7.81%
2017-07-18 0 0.128 0.126 0.128 0.126 0.129 2,038,000 258,858 0.1270 11.15 10.98 11.15 10.98 11.24 23,396 11.064 0.00%
2017-07-17 0 0.128 0.128 0.131 0.128 0.133 5,832,000 758,350 0.1300 11.15 11.15 11.41 11.15 11.59 66,951 11.327 0.00%
2017-07-14 0 0.128 0.127 0.129 0.127 0.130 2,582,000 329,860 0.1278 11.15 11.06 11.24 11.06 11.32 29,641 11.128 0.00%
2017-07-13 0 0.128 0.128 0.129 0.124 0.128 2,968,000 373,866 0.1260 11.15 11.15 11.24 10.80 11.15 34,073 10.973 3.23%
2017-07-12 0 0.124 0.123 0.125 0.123 0.125 2,028,000 251,142 0.1238 10.80 10.71 10.89 10.71 10.89 23,281 10.787 0.00%
2017-07-11 0 0.124 0.123 0.124 0.121 0.125 2,152,000 267,646 0.1244 10.80 10.71 10.80 10.54 10.89 24,705 10.834 3.33%
2017-07-10 0 0.120 0.120 0.123 0.120 0.122 1,715,000 207,193 0.1208 10.45 10.45 10.71 10.45 10.63 19,688 10.524 0.00%
2017-07-07 0 0.120 0.120 0.121 0.117 0.123 3,098,800 372,485 0.1202 10.45 10.45 10.54 10.19 10.71 35,574 10.471 0.00%
2017-07-06 0 0.120 0.120 0.121 0.115 0.127 10,973,800 1,318,434 0.1201 10.45 10.45 10.54 10.02 11.06 125,979 10.465 -6.98%
2017-07-05 0 0.129 0.126 0.130 0.125 0.129 1,436,000 183,772 0.1280 11.24 10.98 11.32 10.89 11.24 16,485 11.148 2.38%
2017-07-04 0 0.126 0.126 0.127 0.126 0.129 2,942,980 372,295 0.1265 10.98 10.98 11.06 10.98 11.24 33,785 11.019 -3.08%
2017-07-03 0 0.130 0.129 0.130 0.128 0.133 5,565,600 725,076 0.1303 11.32 11.24 11.32 11.15 11.59 63,893 11.348 2.36%
2017-06-30 0 0.127 0.127 0.128 0.120 0.126 1,528,000 188,918 0.1236 11.06 11.06 11.15 10.45 10.98 17,541 10.770 3.25%
2017-06-29 0 0.123 0.123 0.125 0.119 0.123 2,036,000 246,078 0.1209 10.71 10.71 10.89 10.37 10.71 23,373 10.528 3.36%
2017-06-28 0 0.119 0.119 0.121 0.117 0.125 1,862,000 223,984 0.1203 10.37 10.37 10.54 10.19 10.89 21,376 10.478 -1.65%
2017-06-27 0 0.121 0.121 0.124 0.120 0.131 5,992,000 742,854 0.1240 10.54 10.54 10.80 10.45 11.41 68,788 10.799 -7.63%
2017-06-26 0 0.131 0.131 0.133 0.130 0.134 1,240,000 162,250 0.1308 11.41 11.41 11.59 11.32 11.67 14,235 11.398 -3.68%
2017-06-23 0 0.136 0.132 0.136 0.134 0.137 784,000 105,172 0.1341 11.85 11.50 11.85 11.67 11.93 9,000 11.685 1.49%
2017-06-22 0 0.134 0.132 0.134 0.131 0.134 2,692,000 355,730 0.1321 11.67 11.50 11.67 11.41 11.67 30,904 11.511 -1.47%
2017-06-21 0 0.136 0.134 0.136 0.135 0.137 2,794,000 378,486 0.1355 11.85 11.67 11.85 11.76 11.93 32,075 11.800 0.74%
2017-06-20 0 0.135 0.135 0.137 0.134 0.142 4,470,000 615,070 0.1376 11.76 11.76 11.93 11.67 12.37 51,316 11.986 -4.26%
2017-06-19 0 0.141 0.141 0.142 0.134 0.143 9,458,000 1,325,836 0.1402 12.28 12.28 12.37 11.67 12.46 108,578 12.211 5.22%
2017-06-16 0 0.155 0.155 0.157 0.154 0.180 2,784,000 463,354 0.1664 11.67 11.67 11.82 11.60 13.56 36,969 12.534 -9.88%
2017-06-15 0 0.172 0.180 0.185 0.170 0.192 7,664,000 1,405,642 0.1834 12.95 13.56 13.93 12.80 14.46 101,771 13.812 -10.88%
2017-06-14 0 0.193 0.189 0.193 0.188 0.198 2,658,000 507,302 0.1909 14.53 14.23 14.53 14.16 14.91 35,296 14.373 0.00%
2017-06-13 0 0.193 0.193 0.194 0.192 0.201 530,000 102,286 0.1930 14.53 14.53 14.61 14.46 15.14 7,038 14.534 -2.53%
2017-06-12 0 0.198 0.191 0.198 0.198 0.198 14,000 2,772 0.1980 14.91 14.38 14.91 14.91 14.91 186 14.911 1.02%
2017-06-09 0 0.196 0.193 0.201 0.195 0.204 4,504,000 900,114 0.1998 14.76 14.53 15.14 14.68 15.36 59,809 15.050 -2.00%
2017-06-08 0 0.200 0.198 0.201 0.200 0.212 10,238,000 2,067,820 0.2020 15.06 14.91 15.14 15.06 15.96 135,952 15.210 -4.31%
2017-06-07 0 0.209 0.209 0.214 0.208 0.218 1,218,000 259,748 0.2133 15.74 15.74 16.12 15.66 16.42 16,174 16.060 -1.88%
2017-06-06 0 0.213 0.212 0.215 0.212 0.220 4,638,000 995,786 0.2147 16.04 15.96 16.19 15.96 16.57 61,589 16.168 0.47%
2017-06-05 0 0.212 0.212 0.215 0.209 0.219 5,326,000 1,136,852 0.2135 15.96 15.96 16.19 15.74 16.49 70,725 16.074 0.95%
2017-06-02 0 0.210 0.202 0.210 0.194 0.218 2,531,831 516,106 0.2038 15.81 15.21 15.81 14.61 16.42 33,620 15.351 5.00%
2017-06-01 0 0.200 0.195 0.200 0.200 0.210 2,498,000 509,416 0.2039 15.06 14.68 15.06 15.06 15.81 33,171 15.357 -6.54%
2017-05-31 0 0.214 0.200 0.215 0.204 0.220 1,058,000 221,550 0.2094 16.12 15.06 16.19 15.36 16.57 14,049 15.769 4.39%
2017-05-29 0 0.205 0.200 0.205 - - 0 0 - 15.44 15.06 15.44 - - 0 - -0.49%
2017-05-26 0 0.206 0.195 0.206 0.201 0.215 612,000 124,030 0.2027 15.51 14.68 15.51 15.14 16.19 8,127 15.262 1.98%
2017-05-25 0 0.202 0.185 0.202 0.180 0.206 578,000 112,366 0.1944 15.21 13.93 15.21 13.56 15.51 7,675 14.640 3.06%
2017-05-24 0 0.196 0.180 0.196 0.196 0.196 30,000 5,880 0.1960 14.76 13.56 14.76 14.76 14.76 398 14.760 -2.00%
2017-05-23 0 0.200 0.200 0.210 0.200 0.219 1,068,000 219,732 0.2057 15.06 15.06 15.81 15.06 16.49 14,182 15.494 -1.48%
2017-05-22 0 0.203 0.200 0.204 0.202 0.203 218,000 44,154 0.2025 15.29 15.06 15.36 15.21 15.29 2,895 15.253 -0.49%
2017-05-19 0 0.204 0.198 0.204 0.186 0.223 2,396,000 465,398 0.1942 15.36 14.91 15.36 14.01 16.79 31,817 14.627 8.51%
2017-05-18 0 0.188 0.170 0.188 0.182 0.189 350,000 65,410 0.1869 14.16 12.80 14.16 13.71 14.23 4,648 14.074 2.17%
2017-05-17 0 0.184 0.184 0.185 0.184 0.185 62,000 11,410 0.1840 13.86 13.86 13.93 13.86 13.93 823 13.859 0.55%
2017-05-16 0 0.183 0.183 0.185 0.183 0.184 248,000 45,444 0.1832 13.78 13.78 13.93 13.78 13.86 3,293 13.799 -1.08%
2017-05-15 0 0.185 0.175 0.187 0.185 0.185 1,442,000 266,770 0.1850 13.93 13.18 14.08 13.93 13.93 19,148 13.932 -1.60%
2017-05-12 0 0.188 0.175 0.188 0.187 0.188 154,000 28,852 0.1874 14.16 13.18 14.16 14.08 14.16 2,045 14.109 0.53%
2017-05-11 0 0.187 0.180 0.190 0.180 0.189 780,000 143,440 0.1839 14.08 13.56 14.31 13.56 14.23 10,358 13.849 1.63%
2017-05-10 0 0.184 0.182 0.188 0.183 0.184 292,000 53,708 0.1839 13.86 13.71 14.16 13.78 13.86 3,878 13.851 -2.13%
2017-05-09 0 0.188 0.175 0.188 0.181 0.188 406,000 73,528 0.1811 14.16 13.18 14.16 13.63 14.16 5,391 13.638 0.00%
2017-05-08 0 0.188 0.181 0.188 0.181 0.188 3,090,000 559,914 0.1812 14.16 13.63 14.16 13.63 14.16 41,032 13.646 0.00%
2017-05-05 0 0.188 0.169 0.189 0.186 0.189 500,000 94,088 0.1882 14.16 12.73 14.23 14.01 14.23 6,640 14.171 1.08%
2017-05-04 0 0.186 0.165 0.186 - - 200 33 0.1650 14.01 12.43 14.01 - - 3 12.426 -1.59%
2017-05-02 0 0.189 0.184 0.189 0.171 0.199 1,308,000 246,818 0.1887 14.23 13.86 14.23 12.88 14.99 17,369 14.210 -3.57%
2017-04-28 0 0.196 0.178 0.196 - - 0 0 - 14.76 13.40 14.76 - - 0 - -0.51%
2017-04-27 0 0.197 0.175 0.198 0.197 0.197 180,000 35,460 0.1970 14.84 13.18 14.91 14.84 14.84 2,390 14.835 -0.51%
2017-04-26 0 0.198 0.173 0.200 - - 0 0 - 14.91 13.03 15.06 - - 0 - 0.00%
2017-04-25 0 0.198 0.179 0.198 0.178 0.198 284,000 52,532 0.1850 14.91 13.48 14.91 13.40 14.91 3,771 13.930 5.32%
2017-04-24 0 0.188 0.188 0.200 0.188 0.188 26,000 4,888 0.1880 14.16 14.16 15.06 14.16 14.16 345 14.158 -6.00%
2017-04-21 0 0.200 0.185 0.203 0.200 0.200 16,000 3,200 0.2000 15.06 13.93 15.29 15.06 15.06 212 15.061 -1.48%
2017-04-20 0 0.203 0.175 0.204 - - 0 0 - 15.29 13.18 15.36 - - 0 - 0.00%
2017-04-19 0 0.203 0.187 0.203 0.203 0.203 4,000 812 0.2030 15.29 14.08 15.29 15.29 15.29 53 15.287 0.00%
2017-04-18 0 0.203 0.203 0.208 - - 0 0 - 15.29 15.29 15.66 - - 0 - 0.00%
2017-04-13 0 0.203 0.196 0.203 0.196 0.203 574,000 113,706 0.1981 15.29 14.76 15.29 14.76 15.29 7,622 14.918 1.50%
2017-04-12 0 0.200 0.200 0.210 0.200 0.201 508,000 102,100 0.2010 15.06 15.06 15.81 15.06 15.14 6,746 15.135 -1.96%
2017-04-11 0 0.204 0.200 0.204 0.201 0.206 1,344,000 273,444 0.2035 15.36 15.06 15.36 15.14 15.51 17,847 15.321 1.49%
2017-04-10 0 0.201 0.201 0.204 0.200 0.201 424,000 84,904 0.2002 15.14 15.14 15.36 15.06 15.14 5,630 15.080 0.00%
2017-04-07 0 0.201 0.200 0.204 0.201 0.203 1,472,200 297,345 0.2020 15.14 15.06 15.36 15.14 15.29 19,550 15.210 0.00%
2017-04-06 0 0.201 0.198 0.202 0.198 0.202 1,652,000 330,432 0.2000 15.14 14.91 15.21 14.91 15.21 21,937 15.063 0.50%
2017-04-05 0 0.200 0.198 0.202 0.200 0.203 2,138,000 430,200 0.2012 15.06 14.91 15.21 15.06 15.29 28,391 15.153 -1.48%
2017-04-03 0 0.203 0.201 0.204 0.198 0.203 1,636,000 328,632 0.2009 15.29 15.14 15.36 14.91 15.29 21,725 15.127 -0.98%
2017-03-31 0 0.205 0.203 0.205 0.202 0.205 794,000 160,978 0.2027 15.44 15.29 15.44 15.21 15.44 10,544 15.268 1.49%
2017-03-30 0 0.202 0.202 0.206 0.200 0.205 16,906,000 3,403,656 0.2013 15.21 15.21 15.51 15.06 15.44 224,497 15.161 -0.49%
2017-03-29 0 0.203 0.202 0.203 0.200 0.203 3,350,000 678,336 0.2025 15.29 15.21 15.29 15.06 15.29 44,485 15.249 0.00%
2017-03-28 0 0.203 0.202 0.205 0.198 0.205 19,194,000 3,867,236 0.2015 15.29 15.21 15.44 14.91 15.44 254,879 15.173 2.53%
2017-03-27 0 0.198 0.198 0.201 0.190 0.205 5,502,000 1,090,232 0.1982 14.91 14.91 15.14 14.31 15.44 73,062 14.922 -1.98%
2017-03-24 1 - - - - - 0 0 - 15.21 - - - - 0 - 0.00%
2017-03-23 0 0.202 0.199 0.202 0.194 0.203 4,202,000 835,396 0.1988 15.21 14.99 15.21 14.61 15.29 55,799 14.972 3.59%
2017-03-22 0 0.195 0.195 0.200 0.191 0.205 4,928,000 975,716 0.1980 14.68 14.68 15.06 14.38 15.44 65,439 14.910 -2.50%
2017-03-21 0 0.200 0.197 0.200 0.187 0.204 8,212,000 1,589,702 0.1936 15.06 14.84 15.06 14.08 15.36 109,048 14.578 -2.44%
2017-03-20 0 0.205 0.205 0.208 0.205 0.210 310,000 63,920 0.2062 15.44 15.44 15.66 15.44 15.81 4,117 15.528 -1.44%
2017-03-17 0 0.208 0.204 0.208 0.205 0.210 2,716,000 561,278 0.2067 15.66 15.36 15.66 15.44 15.81 36,066 15.562 0.00%
2017-03-16 0 0.208 0.207 0.209 0.204 0.209 2,000,000 414,222 0.2071 15.66 15.59 15.74 15.36 15.74 26,558 15.597 2.46%
2017-03-15 0 0.203 0.203 0.206 0.202 0.210 1,632,000 331,098 0.2029 15.29 15.29 15.51 15.21 15.81 21,672 15.278 -3.33%
2017-03-14 0 0.210 0.203 0.210 0.201 0.210 1,852,000 379,804 0.2051 15.81 15.29 15.81 15.14 15.81 24,593 15.444 2.44%
2017-03-13 0 0.205 0.200 0.208 0.199 0.205 1,452,000 295,160 0.2033 15.44 15.06 15.66 14.99 15.44 19,281 15.308 3.54%
2017-03-10 0 0.198 0.198 0.201 0.198 0.198 20,000 3,960 0.1980 14.91 14.91 15.14 14.91 14.91 266 14.911 -1.00%
2017-03-09 0 0.200 0.199 0.200 0.199 0.203 2,048,020 410,463 0.2004 15.06 14.99 15.06 14.99 15.29 27,196 15.093 -0.99%
2017-03-08 0 0.202 0.198 0.203 0.198 0.207 1,928,000 386,356 0.2004 15.21 14.91 15.29 14.91 15.59 25,602 15.091 -0.98%
2017-03-07 0 0.204 0.199 0.205 0.196 0.212 13,952,000 2,861,250 0.2051 15.36 14.99 15.44 14.76 15.96 185,270 15.444 0.99%
2017-03-06 1 - - - - - 0 0 - 15.21 - - - - 0 - 0.00%
2017-03-03 0 0.202 0.202 0.205 0.200 0.211 1,090,000 226,476 0.2078 15.21 15.21 15.44 15.06 15.89 14,474 15.647 1.00%
2017-03-02 0 0.200 0.200 0.204 0.200 0.203 1,683,500 341,191 0.2027 15.06 15.06 15.36 15.06 15.29 22,355 15.262 0.00%
2017-03-01 0 0.200 0.198 0.203 - - 0 0 - 15.06 14.91 15.29 - - 0 - 0.00%
2017-02-28 0 0.200 0.200 0.203 0.200 0.203 920,000 184,610 0.2007 15.06 15.06 15.29 15.06 15.29 12,217 15.111 -2.44%
2017-02-27 0 0.205 0.201 0.205 0.203 0.207 1,592,000 325,996 0.2048 15.44 15.14 15.44 15.29 15.59 21,140 15.421 1.49%
2017-02-24 0 0.202 0.201 0.203 0.198 0.203 2,104,000 424,862 0.2019 15.21 15.14 15.29 14.91 15.29 27,939 15.207 1.51%
2017-02-23 0 0.199 0.198 0.200 0.199 0.202 218,000 43,982 0.2018 14.99 14.91 15.06 14.99 15.21 2,895 15.193 0.00%
2017-02-22 0 0.199 0.199 0.202 0.197 0.202 1,910,000 382,266 0.2001 14.99 14.99 15.21 14.84 15.21 25,363 15.072 -0.50%
2017-02-21 0 0.200 0.198 0.200 0.200 0.203 1,394,000 280,192 0.2010 15.06 14.91 15.06 15.06 15.29 18,511 15.136 0.00%
2017-02-20 0 0.200 0.199 0.204 0.198 0.203 748,000 150,288 0.2009 15.06 14.99 15.36 14.91 15.29 9,933 15.131 -0.50%
2017-02-17 0 0.201 0.200 0.203 0.201 0.201 200,000 40,200 0.2010 15.14 15.06 15.29 15.14 15.14 2,656 15.137 0.00%
2017-02-16 0 0.201 0.199 0.204 0.199 0.201 460,000 91,960 0.1999 15.14 14.99 15.36 14.99 15.14 6,108 15.055 -0.50%
2017-02-15 0 0.202 0.199 0.202 0.198 0.203 1,144,000 229,934 0.2010 15.21 14.99 15.21 14.91 15.29 15,191 15.136 1.00%
2017-02-14 0 0.200 0.199 0.202 0.199 0.202 898,000 179,546 0.1999 15.06 14.99 15.21 14.99 15.21 11,925 15.057 0.50%
2017-02-13 0 0.199 0.199 0.200 0.190 0.201 4,752,000 941,576 0.1981 14.99 14.99 15.06 14.31 15.14 63,102 14.921 -1.49%
2017-02-10 0 0.202 0.202 0.205 0.200 0.205 886,000 180,024 0.2032 15.21 15.21 15.44 15.06 15.44 11,765 15.301 -0.98%
2017-02-09 0 0.204 0.201 0.204 0.200 0.204 820,000 166,180 0.2027 15.36 15.14 15.36 15.06 15.36 10,889 15.261 0.00%
2017-02-08 0 0.204 0.204 0.206 0.199 0.204 896,000 179,184 0.2000 15.36 15.36 15.51 14.99 15.36 11,898 15.060 2.00%
2017-02-07 0 0.200 0.200 0.202 0.200 0.205 1,200,000 242,676 0.2022 15.06 15.06 15.21 15.06 15.44 15,935 15.229 -0.50%
2017-02-06 0 0.201 0.200 0.202 0.199 0.202 2,732,000 547,348 0.2003 15.14 15.06 15.21 14.99 15.21 36,279 15.087 1.01%
2017-02-03 0 0.199 0.199 0.203 0.199 0.203 1,990,000 401,116 0.2016 14.99 14.99 15.29 14.99 15.29 26,425 15.179 0.00%
2017-02-02 0 0.199 0.199 0.203 0.197 0.199 780,000 154,752 0.1984 14.99 14.99 15.29 14.84 14.99 10,358 14.941 0.00%
2017-02-01 0 0.199 0.199 0.206 0.197 0.201 1,190,000 236,892 0.1991 14.99 14.99 15.51 14.84 15.14 15,802 14.991 -1.97%
2017-01-27 0 0.203 0.203 0.205 0.202 0.205 560,000 113,540 0.2028 15.29 15.29 15.44 15.21 15.44 7,436 15.268 -0.98%
2017-01-26 0 0.205 0.202 0.206 0.201 0.205 1,644,000 333,136 0.2026 15.44 15.21 15.51 15.14 15.44 21,831 15.260 2.50%
2017-01-25 0 0.200 0.200 0.206 0.200 0.200 130,000 26,000 0.2000 15.06 15.06 15.51 15.06 15.06 1,726 15.061 0.00%
2017-01-24 0 0.200 0.200 0.205 0.200 0.200 200,000 40,000 0.2000 15.06 15.06 15.44 15.06 15.06 2,656 15.061 0.00%
2017-01-23 0 0.200 0.199 0.207 0.197 0.207 3,258,000 655,024 0.2011 15.06 14.99 15.59 14.84 15.59 43,263 15.140 -1.48%
2017-01-20 0 0.203 0.199 0.203 0.199 0.210 6,364,000 1,292,780 0.2031 15.29 14.99 15.29 14.99 15.81 84,508 15.298 -2.87%
2017-01-19 0 0.209 0.206 0.210 0.197 0.209 3,660,000 735,754 0.2010 15.74 15.51 15.81 14.84 15.74 48,602 15.138 7.18%
2017-01-18 0 0.195 0.195 0.200 0.195 0.199 404,000 79,356 0.1964 14.68 14.68 15.06 14.68 14.99 5,365 14.792 0.00%
2017-01-17 0 0.195 0.194 0.195 0.191 0.200 1,454,000 287,858 0.1980 14.68 14.61 14.68 14.38 15.06 19,308 14.909 1.04%
2017-01-16 0 0.193 0.192 0.193 0.193 0.199 3,194,000 623,928 0.1953 14.53 14.46 14.53 14.53 14.99 42,414 14.711 -3.50%
2017-01-13 0 0.200 0.198 0.200 0.197 0.203 2,036,000 404,100 0.1985 15.06 14.91 15.06 14.84 15.29 27,036 14.947 0.50%
2017-01-12 0 0.199 0.199 0.202 0.196 0.201 1,360,000 270,920 0.1992 14.99 14.99 15.21 14.76 15.14 18,060 15.001 -1.49%
2017-01-11 0 0.202 0.201 0.202 0.196 0.202 2,820,000 563,266 0.1997 15.21 15.14 15.21 14.76 15.21 37,447 15.042 3.06%
2017-01-10 0 0.196 0.193 0.198 0.193 0.196 1,228,000 239,094 0.1947 14.76 14.53 14.91 14.53 14.76 16,307 14.662 -1.01%
2017-01-09 0 0.198 0.193 0.199 0.193 0.198 980,000 193,170 0.1971 14.91 14.53 14.99 14.53 14.91 13,014 14.844 -1.49%
2017-01-06 0 0.201 0.198 0.202 0.199 0.201 2,240,000 446,406 0.1993 15.14 14.91 15.21 14.99 15.14 29,745 15.008 -0.99%
2017-01-05 0 0.203 0.202 0.203 0.198 0.203 1,840,000 367,690 0.1998 15.29 15.21 15.29 14.91 15.29 24,434 15.049 1.00%
2017-01-04 0 0.201 0.200 0.202 0.198 0.201 2,006,000 398,778 0.1988 15.14 15.06 15.21 14.91 15.14 26,638 14.970 0.50%
2017-01-03 0 0.200 0.198 0.200 0.197 0.202 1,224,000 245,812 0.2008 15.06 14.91 15.06 14.84 15.21 16,254 15.124 0.00%
2016-12-30 0 0.200 0.200 0.202 0.199 0.202 1,090,000 219,488 0.2014 15.06 15.06 15.21 14.99 15.21 14,474 15.164 -0.99%
2016-12-29 0 0.202 0.199 0.203 0.200 0.203 5,020,000 1,012,590 0.2017 15.21 14.99 15.29 15.06 15.29 66,661 15.190 0.50%
2016-12-28 0 0.201 0.201 0.202 0.196 0.203 978,000 194,886 0.1993 15.14 15.14 15.21 14.76 15.29 12,987 15.006 0.50%
2016-12-23 0 0.200 0.199 0.200 0.200 0.202 2,294,000 459,296 0.2002 15.06 14.99 15.06 15.06 15.21 30,462 15.078 0.00%
2016-12-22 0 0.200 0.201 0.202 0.193 0.203 7,660,000 1,521,958 0.1987 15.06 15.14 15.21 14.53 15.29 101,718 14.963 4.17%
2016-12-21 0 0.192 0.192 0.195 0.190 0.197 1,474,000 282,300 0.1915 14.46 14.46 14.68 14.31 14.84 19,573 14.423 4.35%
2016-12-20 0 0.184 0.184 0.185 0.184 0.190 3,706,000 689,842 0.1861 13.86 13.86 13.93 13.86 14.31 49,212 14.018 -0.54%
2016-12-19 0 0.185 0.185 0.189 0.185 0.193 290,000 53,988 0.1862 13.93 13.93 14.23 13.93 14.53 3,851 14.019 -0.54%
2016-12-16 0 0.186 0.186 0.193 0.182 0.196 2,124,000 407,988 0.1921 14.01 14.01 14.53 13.71 14.76 28,205 14.465 0.00%
2016-12-15 0 0.186 0.185 0.188 0.186 0.198 876,000 163,420 0.1866 14.01 13.93 14.16 14.01 14.91 11,633 14.049 -2.11%
2016-12-14 0 0.190 0.190 0.194 0.190 0.195 1,104,000 213,232 0.1931 14.31 14.31 14.61 14.31 14.68 14,660 14.545 -1.55%
2016-12-13 0 0.193 0.189 0.193 0.186 0.193 2,662,000 506,830 0.1904 14.53 14.23 14.53 14.01 14.53 35,349 14.338 1.58%
2016-12-12 0 0.190 0.184 0.190 0.187 0.190 1,778,000 333,854 0.1878 14.31 13.86 14.31 14.08 14.31 23,610 14.140 1.60%
2016-12-09 0 0.187 0.187 0.190 0.186 0.189 1,304,000 244,228 0.1873 14.08 14.08 14.31 14.01 14.23 17,316 14.104 0.00%
2016-12-08 0 0.187 0.187 0.189 0.187 0.192 2,216,000 418,728 0.1890 14.08 14.08 14.23 14.08 14.46 29,427 14.230 2.75%
2016-12-07 0 0.182 0.181 0.182 0.178 0.182 1,044,000 188,548 0.1806 13.71 13.63 13.71 13.40 13.71 13,863 13.600 1.11%
2016-12-06 0 0.180 0.177 0.182 0.175 0.180 3,744,000 665,538 0.1778 13.56 13.33 13.71 13.18 13.56 49,717 13.387 2.27%
2016-12-05 0 0.176 0.176 0.180 0.175 0.180 1,516,000 268,460 0.1771 13.25 13.25 13.56 13.18 13.56 20,131 13.336 -0.56%
2016-12-02 0 0.177 0.176 0.182 0.177 0.184 1,918,000 345,964 0.1804 13.33 13.25 13.71 13.33 13.86 25,469 13.584 -3.28%
2016-12-01 0 0.183 0.182 0.184 0.180 0.185 8,010,000 1,459,898 0.1823 13.78 13.71 13.86 13.56 13.93 106,366 13.725 0.55%
2016-11-30 0 0.182 0.182 0.184 0.176 0.185 3,688,000 672,906 0.1825 13.71 13.71 13.86 13.25 13.93 48,973 13.740 -3.70%
2016-11-29 0 0.189 0.189 0.194 0.189 0.201 5,648,000 1,100,080 0.1948 14.23 14.23 14.61 14.23 15.14 75,000 14.668 -5.50%
2016-11-28 0 0.200 0.198 0.200 0.199 0.205 5,768,000 1,158,092 0.2008 15.06 14.91 15.06 14.99 15.44 76,594 15.120 -1.96%
2016-11-25 0 0.204 0.204 0.206 0.204 0.210 2,122,000 437,952 0.2064 15.36 15.36 15.51 15.36 15.81 28,178 15.542 -2.86%
2016-11-24 0 0.210 0.207 0.210 0.205 0.210 1,140,000 236,816 0.2077 15.81 15.59 15.81 15.44 15.81 15,138 15.644 1.94%
2016-11-23 0 0.206 0.206 0.208 0.197 0.208 3,574,000 735,002 0.2057 15.51 15.51 15.66 14.84 15.66 47,460 15.487 1.48%
2016-11-22 0 0.203 0.203 0.204 0.200 0.204 1,076,000 216,478 0.2012 15.29 15.29 15.36 15.06 15.36 14,288 15.151 1.50%
2016-11-21 0 0.200 0.200 0.203 0.200 0.213 5,696,000 1,160,456 0.2037 15.06 15.06 15.29 15.06 16.04 75,638 15.342 -2.91%
2016-11-18 0 0.206 0.203 0.206 0.200 0.207 2,616,000 534,892 0.2045 15.51 15.29 15.51 15.06 15.59 34,738 15.398 1.48%
2016-11-17 0 0.203 0.202 0.204 0.202 0.208 3,622,000 741,002 0.2046 15.29 15.21 15.36 15.21 15.66 48,097 15.406 0.50%
2016-11-16 0 0.202 0.202 0.203 0.188 0.205 3,474,000 706,052 0.2032 15.21 15.21 15.29 14.16 15.44 46,132 15.305 1.51%
2016-11-15 0 0.199 0.199 0.200 0.195 0.206 16,964,000 3,396,036 0.2002 14.99 14.99 15.06 14.68 15.51 225,267 15.076 1.02%
2016-11-14 0 0.197 0.197 0.198 0.192 0.202 3,136,000 614,526 0.1960 14.84 14.84 14.91 14.46 15.21 41,643 14.757 0.51%
2016-11-11 0 0.196 0.195 0.200 0.187 0.198 9,006,000 1,745,506 0.1938 14.76 14.68 15.06 14.08 14.91 119,592 14.596 4.26%
2016-11-10 0 0.188 0.187 0.188 0.175 0.188 4,154,000 761,386 0.1833 14.16 14.08 14.16 13.18 14.16 55,161 13.803 5.03%
2016-11-09 0 0.179 0.178 0.182 0.175 0.183 8,344,000 1,497,028 0.1794 13.48 13.40 13.71 13.18 13.78 110,801 13.511 -0.56%
2016-11-08 0 0.180 0.180 0.181 0.178 0.181 1,822,000 326,706 0.1793 13.56 13.56 13.63 13.40 13.63 24,195 13.503 -0.55%
2016-11-07 0 0.181 0.180 0.182 0.180 0.182 2,134,000 384,778 0.1803 13.63 13.56 13.71 13.56 13.71 28,338 13.578 -2.16%
2016-11-04 0 0.185 0.180 0.185 0.179 0.189 6,258,000 1,143,928 0.1828 13.93 13.56 13.93 13.48 14.23 83,101 13.766 1.09%
2016-11-03 0 0.183 0.181 0.183 0.180 0.189 10,808,000 1,987,100 0.1839 13.78 13.63 13.78 13.56 14.23 143,521 13.845 -2.66%
2016-11-02 0 0.188 0.186 0.188 0.185 0.194 7,770,000 1,459,190 0.1878 14.16 14.01 14.16 13.93 14.61 103,179 14.142 -1.05%
2016-11-01 0 0.190 0.190 0.192 0.185 0.202 20,806,000 3,982,822 0.1914 14.31 14.31 14.46 13.93 15.21 276,285 14.416 2.70%
2016-10-31 0 0.185 0.185 0.188 0.183 0.195 9,604,000 1,799,434 0.1874 13.93 13.93 14.16 13.78 14.68 127,533 14.110 -5.13%
2016-10-28 0 0.195 0.194 0.196 0.171 0.215 28,713,000 5,599,188 0.1950 14.68 14.61 14.76 12.88 16.19 381,283 14.685 14.04%
2016-10-27 0 0.171 0.171 0.172 0.170 0.188 15,806,000 2,726,664 0.1725 12.88 12.88 12.95 12.80 14.16 209,890 12.991 -9.04%
2016-10-26 0 0.188 0.188 0.190 0.185 0.204 16,974,000 3,226,912 0.1901 14.16 14.16 14.31 13.93 15.36 225,400 14.316 -6.47%
2016-10-25 0 0.201 0.200 0.202 0.191 0.235 61,631,400 12,994,730 0.2108 15.14 15.06 15.21 14.38 17.70 818,411 15.878 -11.45%
2016-10-24 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 17.09 - - - - 0 - 0.00%
2016-10-07 0 0.227 0.224 0.227 0.222 0.230 6,876,000 1,551,350 0.2256 17.09 16.87 17.09 16.72 17.32 91,307 16.990 0.44%
2016-10-06 0 0.226 0.224 0.226 0.223 0.235 19,960,000 4,522,462 0.2266 17.02 16.87 17.02 16.79 17.70 265,051 17.063 -3.42%
2016-10-05 0 0.234 0.233 0.234 0.211 0.248 59,580,000 13,817,376 0.2319 17.62 17.55 17.62 15.89 18.68 791,170 17.464 10.38%
2016-10-04 0 0.212 0.211 0.215 0.211 0.235 21,000,000 4,547,050 0.2165 15.96 15.89 16.19 15.89 17.70 278,861 16.306 -7.02%
2016-10-03 0 0.228 0.228 0.231 0.227 0.248 28,042,200 6,470,272 0.2307 17.17 17.17 17.40 17.09 18.68 372,376 17.376 -5.00%
2016-09-30 0 0.240 0.233 0.240 0.231 0.249 42,912,000 10,162,476 0.2368 18.07 17.55 18.07 17.40 18.75 569,833 17.834 -3.61%
2016-09-29 0 0.249 0.248 0.250 0.248 0.280 16,258,000 4,307,382 0.2649 18.75 18.68 18.83 18.68 21.09 215,892 19.952 -11.07%
2016-09-28 0 0.280 0.275 0.280 0.275 0.280 4,032,000 1,110,250 0.2754 21.09 20.71 21.09 20.71 21.09 53,541 20.736 1.82%
2016-09-27 0 0.275 0.275 0.280 0.270 0.280 7,520,600 2,062,110 0.2742 20.71 20.71 21.09 20.33 21.09 99,867 20.649 -1.79%
2016-09-26 0 0.280 0.270 0.280 0.270 0.280 17,566,000 4,829,820 0.2750 21.09 20.33 21.09 20.33 21.09 233,261 20.706 1.82%
2016-09-23 0 0.275 0.270 0.275 0.247 0.280 20,922,000 5,468,056 0.2614 20.71 20.33 20.71 18.60 21.09 277,826 19.682 10.44%
2016-09-22 0 0.249 0.246 0.247 0.231 0.250 29,978,000 7,256,472 0.2421 18.75 18.53 18.60 17.40 18.83 398,081 18.229 0.81%
2016-09-21 0 0.247 0.246 0.247 0.242 0.265 28,598,200 7,075,535 0.2474 18.60 18.53 18.60 18.22 19.96 379,759 18.632 -5.00%
2016-09-20 0 0.260 0.260 0.265 0.255 0.280 12,144,000 3,250,030 0.2676 19.58 19.58 19.96 19.20 21.09 161,262 20.154 -7.14%
2016-09-19 0 0.280 0.270 0.280 0.275 0.280 4,242,000 1,176,990 0.2775 21.09 20.33 21.09 20.71 21.09 56,330 20.895 1.82%
2016-09-15 0 0.275 0.270 0.275 0.275 0.280 6,382,000 1,758,060 0.2755 20.71 20.33 20.71 20.71 21.09 84,747 20.745 -1.79%
2016-09-14 0 0.280 0.270 0.280 0.270 0.280 6,706,000 1,845,720 0.2752 21.09 20.33 21.09 20.33 21.09 89,050 20.727 0.00%
2016-09-13 0 0.280 0.270 0.280 0.270 0.295 16,548,000 4,644,570 0.2807 21.09 20.33 21.09 20.33 22.22 219,743 21.136 -3.45%
2016-09-12 0 0.290 0.280 0.290 0.280 0.290 6,862,000 1,958,470 0.2854 21.84 21.09 21.84 21.09 21.84 91,121 21.493 1.75%
2016-09-09 0 0.285 0.285 0.290 0.280 0.290 7,082,000 2,022,200 0.2855 21.46 21.46 21.84 21.09 21.84 94,043 21.503 -1.72%
2016-09-08 0 0.290 0.280 0.290 0.280 0.290 2,896,000 824,620 0.2847 21.84 21.09 21.84 21.09 21.84 38,456 21.443 1.75%
2016-09-07 0 0.285 0.280 0.290 0.275 0.285 2,050,000 581,590 0.2837 21.46 21.09 21.84 20.71 21.46 27,222 21.365 0.00%
2016-09-06 0 0.285 0.275 0.285 0.275 0.285 10,000 2,790 0.2790 21.46 20.71 21.46 20.71 21.46 133 21.010 0.00%
2016-09-05 0 0.285 0.275 0.285 0.275 0.285 142,000 39,250 0.2764 21.46 20.71 21.46 20.71 21.46 1,886 20.815 0.00%
2016-09-02 0 0.285 0.275 0.285 0.275 0.285 714,000 199,920 0.2800 21.46 20.71 21.46 20.71 21.46 9,481 21.086 0.00%
2016-09-01 0 0.285 0.270 0.285 0.270 0.285 856,000 234,020 0.2734 21.46 20.33 21.46 20.33 21.46 11,367 20.588 1.79%
2016-08-31 0 0.280 0.275 0.280 0.275 0.280 98,000 27,430 0.2799 21.09 20.71 21.09 20.71 21.09 1,301 21.078 -1.75%
2016-08-30 0 0.285 0.275 0.285 0.275 0.285 1,434,000 408,550 0.2849 21.46 20.71 21.46 20.71 21.46 19,042 21.455 0.00%
2016-08-29 0 0.285 0.280 0.285 0.280 0.285 888,000 249,050 0.2805 21.46 21.09 21.46 21.09 21.46 11,792 21.121 3.64%
2016-08-26 0 0.275 0.275 0.290 0.275 0.290 2,074,000 590,980 0.2849 20.71 20.71 21.84 20.71 21.84 27,541 21.458 -1.79%
2016-08-25 0 0.280 0.280 0.290 0.280 0.285 814,000 231,830 0.2848 21.09 21.09 21.84 21.09 21.46 10,809 21.447 -3.45%
2016-08-24 0 0.290 0.280 0.290 0.280 0.290 208,000 59,280 0.2850 21.84 21.09 21.84 21.09 21.84 2,762 21.462 0.00%
2016-08-23 0 0.290 0.275 0.290 0.275 0.290 204,000 57,130 0.2800 21.84 20.71 21.84 20.71 21.84 2,709 21.089 0.00%
2016-08-22 0 0.290 0.270 0.290 - - 0 0 - 21.84 20.33 21.84 - - 0 - 0.00%
2016-08-19 0 0.290 0.280 0.290 0.280 0.290 182,000 50,980 0.2801 21.84 21.09 21.84 21.09 21.84 2,417 21.094 0.00%
2016-08-18 0 0.290 0.275 0.290 0.280 0.290 3,244,000 910,250 0.2806 21.84 20.71 21.84 21.09 21.84 43,077 21.131 1.75%
2016-08-17 0 0.285 0.280 0.285 0.275 0.285 220,000 61,520 0.2796 21.46 21.09 21.46 20.71 21.46 2,921 21.058 1.79%
2016-08-16 0 0.280 0.275 0.280 0.280 0.285 1,090,000 305,900 0.2806 21.09 20.71 21.09 21.09 21.46 14,474 21.134 -1.75%
2016-08-15 0 0.285 0.285 0.290 0.280 0.290 410,600 117,900 0.2871 21.46 21.46 21.84 21.09 21.84 5,452 21.623 1.79%
2016-08-12 0 0.280 0.280 0.290 0.280 0.295 1,290,000 373,590 0.2896 21.09 21.09 21.84 21.09 22.22 17,130 21.809 -5.08%
2016-08-11 0 0.295 0.280 0.295 0.280 0.300 2,030,000 595,970 0.2936 22.22 21.09 22.22 21.09 22.59 26,957 22.108 0.00%
2016-08-10 0 0.295 0.290 0.295 0.290 0.305 3,772,000 1,121,050 0.2972 22.22 21.84 22.22 21.84 22.97 50,089 22.381 0.00%
2016-08-09 0 0.295 0.290 0.300 0.295 0.310 19,106,000 5,745,200 0.3007 22.22 21.84 22.59 22.22 23.34 253,711 22.645 -4.84%
2016-08-08 0 0.310 0.305 0.310 0.290 0.320 7,032,000 2,140,260 0.3044 23.34 22.97 23.34 21.84 24.10 93,379 22.920 0.00%
2016-08-05 0 0.310 0.305 0.310 0.285 0.315 8,774,000 2,639,070 0.3008 23.34 22.97 23.34 21.46 23.72 116,511 22.651 6.90%
2016-08-04 0 0.290 0.285 0.290 0.280 0.290 2,394,000 687,240 0.2871 21.84 21.46 21.84 21.09 21.84 31,790 21.618 3.57%
2016-08-03 0 0.280 0.280 0.285 0.275 0.310 12,104,980 3,461,985 0.2860 21.09 21.09 21.46 20.71 23.34 160,743 21.537 -13.85%
2016-08-01 0 0.325 0.310 0.325 0.300 0.325 2,658,000 837,970 0.3153 24.47 23.34 24.47 22.59 24.47 35,296 23.741 1.56%
2016-07-29 0 0.320 0.310 0.320 0.300 0.325 32,360,000 10,343,780 0.3196 24.10 23.34 24.10 22.59 24.47 429,712 24.071 -1.54%
2016-07-28 0 0.325 0.315 0.325 0.310 0.330 1,100,000 356,630 0.3242 24.47 23.72 24.47 23.34 24.85 14,607 24.415 1.56%
2016-07-27 0 0.320 0.315 0.320 0.310 0.320 1,826,000 573,810 0.3142 24.10 23.72 24.10 23.34 24.10 24,248 23.665 0.00%
2016-07-26 0 0.320 0.310 0.320 0.315 0.335 1,012,000 328,670 0.3248 24.10 23.34 24.10 23.72 25.23 13,438 24.457 -3.03%
2016-07-25 0 0.330 0.320 0.330 0.315 0.330 1,566,000 509,380 0.3253 24.85 24.10 24.85 23.72 24.85 20,795 24.495 0.00%
2016-07-22 0 0.330 0.320 0.330 0.320 0.330 2,020,000 661,150 0.3273 24.85 24.10 24.85 24.10 24.85 26,824 24.648 0.00%
2016-07-21 0 0.330 0.325 0.330 0.325 0.345 2,174,000 719,870 0.3311 24.85 24.47 24.85 24.47 25.98 28,869 24.936 -4.35%
2016-07-20 0 0.345 0.335 0.345 0.325 0.345 2,512,000 850,620 0.3386 25.98 25.23 25.98 24.47 25.98 33,357 25.500 0.00%
2016-07-19 0 0.345 0.325 0.345 0.325 0.345 1,908,000 646,370 0.3388 25.98 24.47 25.98 24.47 25.98 25,337 25.511 1.47%
2016-07-18 0 0.340 0.335 0.340 0.335 0.350 898,000 307,190 0.3421 25.60 25.23 25.60 25.23 26.36 11,925 25.761 -2.86%
2016-07-15 0 0.350 0.340 0.350 0.340 0.350 2,328,000 805,090 0.3458 26.36 25.60 26.36 25.60 26.36 30,914 26.043 0.00%
2016-07-14 0 0.350 0.340 0.350 0.345 0.355 1,356,000 474,980 0.3503 26.36 25.60 26.36 25.98 26.73 18,006 26.378 0.00%
2016-07-13 0 0.350 0.345 0.350 0.350 0.360 4,006,000 1,429,360 0.3568 26.36 25.98 26.36 26.36 27.11 53,196 26.870 -2.78%
2016-07-12 0 0.360 0.355 0.360 0.355 0.360 1,846,000 656,810 0.3558 27.11 26.73 27.11 26.73 27.11 24,513 26.794 0.00%
2016-07-11 0 0.360 0.355 0.360 0.355 0.360 2,526,000 903,880 0.3578 27.11 26.73 27.11 26.73 27.11 33,543 26.947 -1.37%
2016-07-08 0 0.365 0.355 0.365 0.355 0.365 3,752,000 1,343,910 0.3582 27.49 26.73 27.49 26.73 27.49 49,823 26.974 0.00%
2016-07-07 0 0.365 0.355 0.365 0.355 0.365 3,480,000 1,252,740 0.3600 27.49 26.73 27.49 26.73 27.49 46,211 27.109 2.82%
2016-07-06 0 0.355 0.350 0.355 0.350 0.365 2,112,000 755,420 0.3577 26.73 26.36 26.73 26.36 27.49 28,045 26.936 -2.74%
2016-07-05 0 0.365 0.360 0.365 0.360 0.365 2,176,000 787,780 0.3620 27.49 27.11 27.49 27.11 27.49 28,895 27.263 0.00%
2016-07-04 0 0.365 0.360 0.365 0.355 0.370 5,340,000 1,936,810 0.3627 27.49 27.11 27.49 26.73 27.86 70,910 27.313 1.39%
2016-06-30 0 0.360 0.355 0.360 0.355 0.365 3,978,000 1,428,790 0.3592 27.11 26.73 27.11 26.73 27.49 52,824 27.048 0.00%
2016-06-29 0 0.360 0.355 0.360 0.355 0.365 1,688,000 611,510 0.3623 27.11 26.73 27.11 26.73 27.49 22,415 27.281 -1.37%
2016-06-28 0 0.365 0.360 0.365 0.360 0.365 2,664,000 970,090 0.3641 27.49 27.11 27.49 27.11 27.49 35,376 27.423 0.00%
2016-06-27 0 0.365 0.360 0.365 0.360 0.370 2,844,000 1,036,850 0.3646 27.49 27.11 27.49 27.11 27.86 37,766 27.455 -1.35%
2016-06-24 0 0.370 0.360 0.370 0.350 0.370 3,506,000 1,277,690 0.3644 27.86 27.11 27.86 26.36 27.86 46,557 27.444 0.00%
2016-06-23 0 0.370 0.355 0.370 0.360 0.370 3,854,000 1,391,560 0.3611 27.86 26.73 27.86 27.11 27.86 51,178 27.191 2.78%
2016-06-22 0 0.360 0.355 0.360 0.355 0.375 5,048,000 1,849,870 0.3665 27.11 26.73 27.11 26.73 28.24 67,033 27.596 -1.37%
2016-06-21 0 0.365 0.360 0.370 0.355 0.370 4,532,000 1,652,770 0.3647 27.49 27.11 27.86 26.73 27.86 60,181 27.463 -1.35%
2016-06-20 0 0.370 0.365 0.370 0.355 0.370 6,170,000 2,250,350 0.3647 27.86 27.49 27.86 26.73 27.86 81,932 27.466 0.00%
2016-06-17 0 0.370 0.360 0.370 0.360 0.385 7,282,000 2,712,560 0.3725 27.86 27.11 27.86 27.11 28.99 96,699 28.052 -1.33%
2016-06-16 0 0.375 0.375 0.380 0.340 0.380 13,756,000 4,926,780 0.3582 28.24 28.24 28.62 25.60 28.62 182,668 26.971 5.63%
2016-06-15 0 0.355 0.330 0.370 0.325 0.375 11,886,000 4,126,500 0.3472 26.73 24.85 27.86 24.47 28.24 157,836 26.144 -4.05%
2016-06-14 0 0.370 0.360 0.370 0.360 0.385 3,904,000 1,454,900 0.3727 27.86 27.11 27.86 27.11 28.99 51,842 28.064 -3.90%
2016-06-13 0 0.385 0.375 0.385 0.380 0.385 2,684,000 1,031,130 0.3842 28.99 28.24 28.99 28.62 28.99 35,641 28.931 0.00%
2016-06-10 0 0.385 0.380 0.385 0.375 0.385 5,600,000 2,143,450 0.3828 28.99 28.62 28.99 28.24 28.99 74,363 28.824 0.00%
2016-06-08 0 0.385 0.380 0.385 0.375 0.385 6,898,000 2,623,960 0.3804 28.99 28.62 28.99 28.24 28.99 91,599 28.646 0.00%
2016-06-07 0 0.385 0.375 0.385 0.380 0.385 5,728,000 2,186,570 0.3817 28.99 28.24 28.99 28.62 28.99 76,063 28.747 -1.28%
2016-06-06 0 0.390 0.375 0.385 0.380 0.390 3,130,000 1,203,580 0.3845 29.37 28.24 28.99 28.62 29.37 41,564 28.958 1.30%
2016-06-03 0 0.385 0.380 0.385 0.380 0.390 5,844,000 2,244,510 0.3841 28.99 28.62 28.99 28.62 29.37 77,603 28.923 -1.28%
2016-06-02 0 0.390 0.385 0.390 0.380 0.390 4,898,000 1,869,010 0.3816 29.37 28.99 29.37 28.62 29.37 65,041 28.736 1.30%
2016-06-01 0 0.385 0.380 0.385 0.375 0.385 3,982,000 1,527,720 0.3837 28.99 28.62 28.99 28.24 28.99 52,877 28.892 -1.28%
2016-05-31 0 0.390 0.380 0.385 0.380 0.390 5,686,000 2,194,390 0.3859 29.37 28.62 28.99 28.62 29.37 75,505 29.063 0.00%
2016-05-30 0 0.390 0.380 0.390 0.380 0.400 9,092,000 3,525,790 0.3878 29.37 28.62 29.37 28.62 30.12 120,734 29.203 -2.50%
2016-05-27 0 0.400 0.390 0.400 0.390 0.415 4,554,000 1,851,090 0.4065 30.12 29.37 30.12 29.37 31.25 60,473 30.610 -3.61%
2016-05-26 0 0.415 0.410 0.415 0.410 0.430 10,428,000 4,374,420 0.4195 31.25 30.88 31.25 30.88 32.38 138,475 31.590 -2.35%
2016-05-25 0 0.425 0.415 0.425 0.415 0.435 9,732,000 4,135,280 0.4249 32.01 31.25 32.01 31.25 32.76 129,232 31.999 -2.30%
2016-05-24 0 0.435 0.425 0.435 0.415 0.440 10,168,000 4,345,190 0.4273 32.76 32.01 32.76 31.25 33.13 135,022 32.181 -1.14%
2016-05-23 0 0.440 0.430 0.440 0.425 0.440 3,982,000 1,724,220 0.4330 33.13 32.38 33.13 32.01 33.13 52,877 32.608 1.15%
2016-05-20 0 0.435 0.425 0.430 0.430 0.445 4,248,000 1,856,560 0.4370 32.76 32.01 32.38 32.38 33.51 56,410 32.912 -2.25%
2016-05-19 0 0.445 0.435 0.445 0.430 0.445 5,828,000 2,567,540 0.4406 33.51 32.76 33.51 32.38 33.51 77,391 33.176 0.00%
2016-05-18 0 0.445 0.435 0.445 0.435 0.445 3,690,000 1,627,950 0.4412 33.51 32.76 33.51 32.76 33.51 49,000 33.224 0.00%
2016-05-17 0 0.445 0.440 0.445 0.440 0.450 4,869,000 2,159,295 0.4435 33.51 33.13 33.51 33.13 33.89 64,656 33.397 -1.11%
2016-05-16 0 0.450 0.440 0.450 0.440 0.450 3,176,000 1,408,530 0.4435 33.89 33.13 33.89 33.13 33.89 42,174 33.398 0.00%
2016-05-13 0 0.450 0.445 0.450 0.440 0.450 4,322,000 1,922,110 0.4447 33.89 33.51 33.89 33.13 33.89 57,392 33.491 0.00%
2016-05-12 0 0.450 0.440 0.450 0.440 0.450 3,470,000 1,550,520 0.4468 33.89 33.13 33.89 33.13 33.89 46,079 33.650 0.00%
2016-05-11 0 0.450 0.440 0.450 0.440 0.455 5,674,000 2,547,770 0.4490 33.89 33.13 33.89 33.13 34.26 75,346 33.814 0.00%
2016-05-10 0 0.450 0.445 0.450 0.440 0.450 5,092,000 2,265,150 0.4448 33.89 33.51 33.89 33.13 33.89 67,617 33.500 0.00%
2016-05-09 0 0.450 0.445 0.450 0.440 0.450 19,184,000 8,579,750 0.4472 33.89 33.51 33.89 33.13 33.89 254,747 33.680 1.12%
2016-05-06 0 0.445 0.430 0.445 0.435 0.455 14,982,000 6,688,400 0.4464 33.51 32.38 33.51 32.76 34.26 198,948 33.619 -2.20%
2016-05-05 0 0.455 0.445 0.455 0.425 0.455 14,742,000 6,535,940 0.4434 34.26 33.51 34.26 32.01 34.26 195,761 33.387 7.06%
2016-05-04 0 0.425 0.420 0.425 0.415 0.495 13,054,000 5,925,860 0.4539 32.01 31.63 32.01 31.25 37.28 173,346 34.185 -12.37%
2016-05-03 0 0.485 0.475 0.485 0.480 0.530 10,824,000 5,360,660 0.4953 36.52 35.77 36.52 36.15 39.91 143,733 37.296 -8.49%
2016-04-29 0 0.530 0.510 0.530 0.500 0.540 10,066,000 5,203,200 0.5169 39.91 38.41 39.91 37.65 40.67 133,668 38.926 -1.85%
2016-04-28 0 0.540 0.530 0.540 0.530 0.540 1,516,000 815,120 0.5377 40.67 39.91 40.67 39.91 40.67 20,131 40.491 0.00%
2016-04-27 0 0.540 0.520 0.540 0.520 0.540 3,324,000 1,768,460 0.5320 40.67 39.16 40.67 39.16 40.67 44,140 40.065 -1.82%
2016-04-26 0 0.550 0.520 0.540 0.520 0.550 7,310,000 3,921,160 0.5364 41.42 39.16 40.67 39.16 41.42 97,070 40.395 0.00%
2016-04-25 0 0.550 0.540 0.550 0.540 0.550 3,118,000 1,706,480 0.5473 41.42 40.67 41.42 40.67 41.42 41,404 41.215 0.00%
2016-04-22 0 0.550 0.540 0.550 0.540 0.560 3,072,000 1,682,420 0.5477 41.42 40.67 41.42 40.67 42.17 40,793 41.242 -1.79%
2016-04-21 0 0.560 0.550 0.560 0.540 0.580 3,778,000 2,110,100 0.5585 42.17 41.42 42.17 40.67 43.68 50,169 42.060 -3.45%
2016-04-20 0 0.580 0.550 0.580 0.550 0.590 7,486,000 4,258,520 0.5689 43.68 41.42 43.68 41.42 44.43 99,407 42.839 0.00%
2016-04-19 0 0.580 0.570 0.580 0.570 0.600 4,200,000 2,464,680 0.5868 43.68 42.92 43.68 42.92 45.18 55,772 44.192 -3.33%
2016-04-18 0 0.600 0.590 0.600 0.580 0.600 4,040,000 2,390,800 0.5918 45.18 44.43 45.18 43.68 45.18 53,648 44.565 3.45%
2016-04-15 0 0.580 0.580 0.600 0.580 0.610 5,492,000 3,254,840 0.5927 43.68 43.68 45.18 43.68 45.94 72,929 44.630 -3.33%
2016-04-14 0 0.600 0.590 0.600 0.570 0.620 14,440,000 8,626,160 0.5974 45.18 44.43 45.18 42.92 46.69 191,750 44.986 3.45%
2016-04-13 0 0.580 0.570 0.580 0.540 0.580 2,614,000 1,483,380 0.5675 43.68 42.92 43.68 40.67 43.68 34,712 42.734 5.45%
2016-04-12 0 0.550 0.540 0.560 0.530 0.590 3,388,000 1,913,020 0.5646 41.42 40.67 42.17 39.91 44.43 44,990 42.521 -5.17%
2016-04-11 0 0.580 0.560 0.580 0.560 0.600 7,462,000 4,298,020 0.5760 43.68 42.17 43.68 42.17 45.18 99,089 43.375 -4.92%
2016-04-08 1 - - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2016-03-31 0 0.610 0.590 0.610 0.590 0.630 7,196,000 4,394,540 0.6107 45.94 44.43 45.94 44.43 47.44 95,557 45.989 -6.15%
2016-03-30 0 0.650 0.640 0.650 0.630 0.680 10,756,000 7,056,740 0.6561 48.95 48.20 48.95 47.44 51.21 142,830 49.407 1.56%
2016-03-29 0 0.640 0.620 0.640 0.620 0.640 5,556,000 3,498,160 0.6296 48.20 46.69 48.20 46.69 48.20 73,779 47.414 1.59%
2016-03-24 0 0.630 0.620 0.630 0.610 0.630 5,316,000 3,280,840 0.6172 47.44 46.69 47.44 45.94 47.44 70,592 46.476 0.00%
2016-03-23 0 0.630 0.610 0.630 0.610 0.630 2,324,000 1,449,100 0.6235 47.44 45.94 47.44 45.94 47.44 30,861 46.956 0.00%
2016-03-22 0 0.630 0.610 0.630 0.610 0.630 4,028,000 2,504,700 0.6218 47.44 45.94 47.44 45.94 47.44 53,488 46.827 0.00%
2016-03-21 0 0.630 0.620 0.630 0.620 0.640 4,664,000 2,953,420 0.6332 47.44 46.69 47.44 46.69 48.20 61,934 47.687 -1.56%
2016-03-18 0 0.640 0.620 0.640 0.610 0.650 17,984,000 11,226,620 0.6243 48.20 46.69 48.20 45.94 48.95 238,812 47.010 0.00%
2016-03-17 0 0.640 0.620 0.640 0.620 0.640 6,868,000 4,323,460 0.6295 48.20 46.69 48.20 46.69 48.20 91,201 47.406 0.00%
2016-03-16 0 0.640 0.620 0.640 0.620 0.650 8,454,000 5,336,420 0.6312 48.20 46.69 48.20 46.69 48.95 112,262 47.536 3.23%
2016-03-15 0 0.620 0.610 0.620 0.590 0.620 10,122,000 6,180,000 0.6106 46.69 45.94 46.69 44.43 46.69 134,411 45.978 1.64%
2016-03-14 0 0.610 0.600 0.610 0.570 0.610 9,842,150 5,759,976 0.5852 45.94 45.18 45.94 42.92 45.94 130,695 44.072 7.02%
2016-03-11 0 0.570 0.550 0.570 0.550 0.570 12,534,000 6,974,180 0.5564 42.92 41.42 42.92 41.42 42.92 166,440 41.902 -1.72%
2016-03-10 0 0.580 0.560 0.580 0.560 0.640 14,574,600 8,702,100 0.5971 43.68 42.17 43.68 42.17 48.20 193,538 44.963 -9.38%
2016-03-09 0 0.640 0.630 0.640 0.610 0.680 13,750,000 8,864,420 0.6447 48.20 47.44 48.20 45.94 51.21 182,588 48.549 -5.88%
2016-03-08 0 0.680 0.670 0.680 0.650 0.760 17,679,200 12,451,376 0.7043 51.21 50.46 51.21 48.95 57.23 234,764 53.038 -10.53%
2016-03-07 0 0.760 0.740 0.760 0.720 0.770 24,850,612 18,559,174 0.7468 57.23 55.73 57.23 54.22 57.99 329,994 56.241 1.33%
2016-03-04 0 0.750 0.740 0.750 0.740 0.790 17,452,000 13,206,740 0.7567 56.48 55.73 56.48 55.73 59.49 231,747 56.988 -1.32%
2016-03-03 0 0.760 0.750 0.760 0.680 0.790 31,530,000 23,554,560 0.7471 57.23 56.48 57.23 51.21 59.49 418,691 56.258 8.57%
2016-03-02 0 0.700 0.700 0.710 0.620 0.710 37,202,274 25,061,124 0.6736 52.71 52.71 53.47 46.69 53.47 494,013 50.730 12.90%
2016-03-01 0 0.620 0.610 0.620 0.600 0.650 13,775,000 8,542,360 0.6201 46.69 45.94 46.69 45.18 48.95 182,920 46.700 -3.12%
2016-02-29 0 0.640 0.640 0.650 0.550 0.660 37,388,530 22,480,307 0.6013 48.20 48.20 48.95 41.42 49.70 496,487 45.279 14.29%
2016-02-26 0 0.560 0.550 0.560 0.550 0.560 4,898,000 2,712,960 0.5539 42.17 41.42 42.17 41.42 42.17 65,041 41.711 0.00%
2016-02-25 0 0.560 0.550 0.560 0.540 0.560 5,370,000 2,965,440 0.5522 42.17 41.42 42.17 40.67 42.17 71,309 41.586 0.00%
2016-02-24 0 0.560 0.550 0.560 0.550 0.560 2,686,000 1,499,100 0.5581 42.17 41.42 42.17 41.42 42.17 35,668 42.030 0.00%
2016-02-23 0 0.560 0.550 0.560 0.540 0.560 4,378,000 2,420,000 0.5528 42.17 41.42 42.17 40.67 42.17 58,136 41.627 1.82%
2016-02-22 0 0.550 0.540 0.550 0.530 0.560 13,098,000 7,154,820 0.5463 41.42 40.67 41.42 39.91 42.17 173,930 41.136 1.85%
2016-02-19 0 0.540 0.530 0.540 0.530 0.540 3,932,000 2,102,760 0.5348 40.67 39.91 40.67 39.91 40.67 52,213 40.272 0.00%
2016-02-18 0 0.540 0.530 0.540 0.520 0.540 4,284,000 2,269,440 0.5297 40.67 39.91 40.67 39.16 40.67 56,888 39.893 0.00%
2016-02-17 0 0.540 0.530 0.540 0.530 0.540 3,150,000 1,693,460 0.5376 40.67 39.91 40.67 39.91 40.67 41,829 40.485 1.89%
2016-02-16 0 0.530 0.530 0.540 0.530 0.550 7,112,000 3,805,420 0.5351 39.91 39.91 40.67 39.91 41.42 94,441 40.294 -3.64%
2016-02-15 0 0.550 0.540 0.550 0.540 0.550 2,698,000 1,477,780 0.5477 41.42 40.67 41.42 40.67 41.42 35,827 41.248 0.00%
2016-02-12 0 0.550 0.540 0.550 0.540 0.560 4,754,000 2,608,420 0.5487 41.42 40.67 41.42 40.67 42.17 63,129 41.319 0.00%
2016-02-11 0 0.550 0.540 0.550 0.540 0.570 6,372,000 3,540,600 0.5556 41.42 40.67 41.42 40.67 42.92 84,615 41.844 -5.17%
2016-02-05 0 0.580 0.570 0.580 0.560 0.580 8,518,000 4,853,960 0.5698 43.68 42.92 43.68 42.17 43.68 113,112 42.913 0.00%
2016-02-04 0 0.580 0.570 0.580 0.550 0.580 7,415,190 4,205,998 0.5672 43.68 42.92 43.68 41.42 43.68 98,467 42.715 3.57%
2016-02-03 0 0.560 0.540 0.560 0.540 0.560 6,590,000 3,626,780 0.5503 42.17 40.67 42.17 40.67 42.17 87,509 41.444 1.82%
2016-02-02 0 0.550 0.540 0.550 0.540 0.570 19,505,060 10,766,383 0.5520 41.42 40.67 41.42 40.67 42.92 259,010 41.567 0.00%
2016-02-01 0 0.550 0.540 0.550 0.530 0.550 20,214,000 10,991,380 0.5438 41.42 40.67 41.42 39.91 41.42 268,424 40.948 1.85%
2016-01-29 0 0.540 0.530 0.540 0.530 0.540 4,122,000 2,207,260 0.5355 40.67 39.91 40.67 39.91 40.67 54,737 40.325 -1.82%
2016-01-28 0 0.550 0.540 0.550 0.530 0.550 8,366,000 4,470,000 0.5343 41.42 40.67 41.42 39.91 41.42 111,093 40.237 1.85%
2016-01-27 0 0.540 0.530 0.540 0.530 0.540 3,752,000 2,018,760 0.5380 40.67 39.91 40.67 39.91 40.67 49,823 40.518 -1.82%
2016-01-26 0 0.550 0.530 0.540 0.530 0.550 4,082,000 2,194,040 0.5375 41.42 39.91 40.67 39.91 41.42 54,205 40.476 0.00%
2016-01-25 0 0.550 0.540 0.550 0.530 0.550 2,592,000 1,409,160 0.5437 41.42 40.67 41.42 39.91 41.42 34,419 40.941 1.85%
2016-01-22 0 0.540 0.530 0.540 0.530 0.540 3,116,000 1,679,220 0.5389 40.67 39.91 40.67 39.91 40.67 41,378 40.583 0.00%
2016-01-21 0 0.540 0.530 0.540 0.520 0.550 23,602,000 12,718,540 0.5389 40.67 39.91 40.67 39.16 41.42 313,414 40.581 -1.82%
2016-01-20 0 0.550 0.540 0.550 0.530 0.560 18,849,000 10,310,280 0.5470 41.42 40.67 41.42 39.91 42.17 250,298 41.192 -1.79%
2016-01-19 0 0.560 0.540 0.560 0.540 0.560 7,094,000 3,903,800 0.5503 42.17 40.67 42.17 40.67 42.17 94,202 41.441 0.00%
2016-01-18 0 0.560 0.550 0.560 0.550 0.560 7,274,000 4,045,660 0.5562 42.17 41.42 42.17 41.42 42.17 96,592 41.884 -1.75%
2016-01-15 0 0.570 0.550 0.570 0.530 0.570 17,686,000 9,747,800 0.5512 42.92 41.42 42.92 39.91 42.92 234,854 41.506 0.00%
2016-01-14 0 0.570 0.560 0.570 0.560 0.610 36,264,000 20,989,180 0.5788 42.92 42.17 42.92 42.17 45.94 481,554 43.586 0.00%
2016-01-13 0 0.570 0.560 0.570 0.530 0.570 19,968,000 11,052,100 0.5535 42.92 42.17 42.92 39.91 42.92 265,157 41.681 5.56%
2016-01-12 0 0.540 0.530 0.540 0.520 0.550 7,443,000 3,994,950 0.5367 40.67 39.91 40.67 39.16 41.42 98,836 40.420 0.00%
2016-01-11 0 0.540 0.520 0.540 0.520 0.540 6,474,000 3,447,720 0.5325 40.67 39.16 40.67 39.16 40.67 85,969 40.104 0.00%
2016-01-08 0 0.540 0.530 0.540 0.530 0.560 11,850,000 6,400,680 0.5401 40.67 39.91 40.67 39.91 42.17 157,358 40.676 1.89%
2016-01-07 0 0.530 0.520 0.530 0.520 0.560 21,960,000 11,814,320 0.5380 39.91 39.16 39.91 39.16 42.17 291,609 40.514 -5.36%
2016-01-06 0 0.560 0.550 0.560 0.520 0.570 23,080,000 12,666,200 0.5488 42.17 41.42 42.17 39.16 42.92 306,482 41.328 5.66%
2016-01-05 0 0.530 0.520 0.530 0.510 0.530 6,248,000 3,251,540 0.5204 39.91 39.16 39.91 38.41 39.91 82,968 39.190 0.00%
2016-01-04 0 0.530 0.520 0.530 0.510 0.540 17,098,000 8,896,960 0.5204 39.91 39.16 39.91 38.41 40.67 227,046 39.186 0.00%
2015-12-31 0 0.530 0.520 0.540 0.520 0.540 5,498,000 2,895,300 0.5266 39.91 39.16 40.67 39.16 40.67 73,009 39.657 -1.85%
2015-12-30 0 0.540 0.530 0.540 0.520 0.540 4,482,000 2,367,400 0.5282 40.67 39.91 40.67 39.16 40.67 59,517 39.777 0.00%
2015-12-29 0 0.540 0.530 0.540 0.520 0.540 7,428,000 3,948,780 0.5316 40.67 39.91 40.67 39.16 40.67 98,637 40.033 1.89%
2015-12-28 0 0.530 0.520 0.530 0.520 0.550 4,490,000 2,393,980 0.5332 39.91 39.16 39.91 39.16 41.42 59,623 40.152 -1.85%
2015-12-24 0 0.540 0.530 0.540 0.520 0.540 1,922,000 1,025,260 0.5334 40.67 39.91 40.67 39.16 40.67 25,522 40.171 1.89%
2015-12-23 0 0.530 0.510 0.530 0.510 0.530 6,994,000 3,647,860 0.5216 39.91 38.41 39.91 38.41 39.91 92,874 39.277 1.92%
2015-12-22 0 0.520 0.510 0.520 0.465 0.530 15,694,000 7,790,850 0.4964 39.16 38.41 39.16 35.02 39.91 208,402 37.384 9.47%
2015-12-21 0 0.475 0.470 0.475 0.460 0.485 5,767,000 2,717,910 0.4713 35.77 35.39 35.77 34.64 36.52 76,581 35.491 2.15%
2015-12-18 0 0.465 0.460 0.470 0.450 0.475 7,088,000 3,264,300 0.4605 35.02 34.64 35.39 33.89 35.77 94,122 34.681 -1.06%
2015-12-17 0 0.470 0.465 0.470 0.440 0.490 24,690,000 11,313,610 0.4582 35.39 35.02 35.39 33.13 36.90 327,861 34.507 4.44%
2015-12-16 0 0.450 0.435 0.450 0.435 0.450 6,300,400 2,778,025 0.4409 33.89 32.76 33.89 32.76 33.89 83,664 33.205 1.12%
2015-12-15 0 0.445 0.435 0.445 0.435 0.495 14,868,000 6,818,180 0.4586 33.51 32.76 33.51 32.76 37.28 197,434 34.534 -9.18%
2015-12-14 0 0.490 0.485 0.490 0.460 0.500 9,425,000 4,516,230 0.4792 36.90 36.52 36.90 34.64 37.65 125,156 36.085 -3.92%
2015-12-11 0 0.510 0.500 0.510 0.485 0.550 15,262,000 7,859,030 0.5149 38.41 37.65 38.41 36.52 41.42 202,666 38.778 -5.56%
2015-12-10 0 0.540 0.530 0.540 0.530 0.550 6,790,000 3,667,440 0.5401 40.67 39.91 40.67 39.91 41.42 90,165 40.675 -1.82%
2015-12-09 0 0.550 0.530 0.550 0.520 0.570 13,129,000 7,161,340 0.5455 41.42 39.91 41.42 39.16 42.92 174,342 41.077 -3.51%
2015-12-08 0 0.570 0.560 0.570 0.550 0.590 15,632,346 8,806,726 0.5634 42.92 42.17 42.92 41.42 44.43 207,584 42.425 -3.39%
2015-12-07 0 0.590 0.570 0.590 0.520 0.630 37,734,000 21,772,120 0.5770 44.43 42.92 44.43 39.16 47.44 501,074 43.451 15.69%
2015-12-04 0 0.510 0.500 0.510 0.475 0.540 10,894,000 5,508,650 0.5057 38.41 37.65 38.41 35.77 40.67 144,663 38.079 -3.77%
2015-12-03 0 0.530 0.520 0.530 0.520 0.570 11,180,000 6,149,760 0.5501 39.91 39.16 39.91 39.16 42.92 148,461 41.424 -8.62%
2015-12-02 0 0.580 0.570 0.580 0.550 0.600 23,692,600 13,610,618 0.5745 43.68 42.92 43.68 41.42 45.18 314,617 43.261 5.45%
2015-12-01 0 0.550 0.540 0.550 0.470 0.550 14,582,000 7,322,700 0.5022 41.42 40.67 41.42 35.39 41.42 193,636 37.817 14.58%
2015-11-30 0 0.480 0.475 0.480 0.465 0.480 4,420,000 2,096,760 0.4744 36.15 35.77 36.15 35.02 36.15 58,694 35.724 1.05%
2015-11-27 0 0.475 0.470 0.475 0.465 0.485 5,773,500 2,734,365 0.4736 35.77 35.39 35.77 35.02 36.52 76,667 35.665 -1.04%
2015-11-26 0 0.480 0.475 0.480 0.475 0.495 5,382,000 2,606,130 0.4842 36.15 35.77 36.15 35.77 37.28 71,468 36.466 -2.04%
2015-11-25 0 0.490 0.485 0.490 0.485 0.500 3,812,000 1,871,470 0.4909 36.90 36.52 36.90 36.52 37.65 50,620 36.971 -2.00%
2015-11-24 0 0.500 0.490 0.500 0.480 0.510 8,682,000 4,283,000 0.4933 37.65 36.90 37.65 36.15 38.41 115,289 37.150 2.04%
2015-11-23 0 0.490 0.485 0.490 0.475 0.495 13,999,000 6,779,670 0.4843 36.90 36.52 36.90 35.77 37.28 185,894 36.471 2.08%
2015-11-20 0 0.480 0.470 0.480 0.455 0.500 20,553,000 9,841,400 0.4788 36.15 35.39 36.15 34.26 37.65 272,926 36.059 -3.03%
2015-11-19 0 0.495 0.490 0.495 0.475 0.530 10,027,346 5,059,862 0.5046 37.28 36.90 37.28 35.77 39.91 133,154 38.000 -6.60%
2015-11-18 0 0.530 0.520 0.530 0.490 0.540 39,202,000 20,194,870 0.5151 39.91 39.16 39.91 36.90 40.67 520,568 38.794 6.00%
2015-11-17 0 0.500 0.500 0.510 0.390 0.510 63,940,872 29,517,868 0.4616 37.65 37.65 38.41 29.37 38.41 849,078 34.765 28.21%
2015-11-16 0 0.390 0.380 0.390 0.345 0.400 20,300,000 7,599,210 0.3743 29.37 28.62 29.37 25.98 30.12 269,566 28.191 11.43%
2015-11-13 0 0.350 0.340 0.350 0.335 0.365 16,566,000 5,734,570 0.3462 26.36 25.60 26.36 25.23 27.49 219,982 26.068 4.48%
2015-11-12 0 0.335 0.330 0.335 0.325 0.355 15,881,500 5,384,095 0.3390 25.23 24.85 25.23 24.47 26.73 210,892 25.530 -6.94%
2015-11-11 0 0.360 0.345 0.360 0.345 0.365 8,318,000 2,945,130 0.3541 27.11 25.98 27.11 25.98 27.49 110,456 26.663 -1.37%
2015-11-10 0 0.365 0.355 0.365 0.355 0.370 4,674,000 1,706,660 0.3651 27.49 26.73 27.49 26.73 27.86 62,067 27.497 -1.35%
2015-11-09 0 0.370 0.360 0.370 0.360 0.375 7,128,000 2,630,250 0.3690 27.86 27.11 27.86 27.11 28.24 94,654 27.788 -1.33%
2015-11-06 0 0.375 0.370 0.375 0.370 0.380 7,318,000 2,730,310 0.3731 28.24 27.86 28.24 27.86 28.62 97,177 28.096 0.00%
2015-11-05 0 0.375 0.360 0.375 0.360 0.375 4,794,000 1,749,460 0.3649 28.24 27.11 28.24 27.11 28.24 63,660 27.481 0.00%
2015-11-04 0 0.375 0.365 0.375 0.365 0.385 6,567,000 2,465,690 0.3755 28.24 27.49 28.24 27.49 28.99 87,204 28.275 -1.32%
2015-11-03 0 0.380 0.375 0.380 0.355 0.395 14,322,000 5,374,790 0.3753 28.62 28.24 28.62 26.73 29.75 190,184 28.261 7.04%
2015-11-02 0 0.355 0.345 0.355 0.340 0.355 3,054,000 1,061,110 0.3474 26.73 25.98 26.73 25.60 26.73 40,554 26.165 1.43%
2015-10-30 0 0.350 0.340 0.345 0.340 0.355 4,478,000 1,562,680 0.3490 26.36 25.60 25.98 25.60 26.73 59,464 26.279 -1.41%
2015-10-29 0 0.355 0.345 0.355 0.345 0.360 4,172,000 1,473,460 0.3532 26.73 25.98 26.73 25.98 27.11 55,400 26.597 -1.39%
2015-10-28 0 0.360 0.350 0.360 0.350 0.365 2,354,000 845,810 0.3593 27.11 26.36 27.11 26.36 27.49 31,259 27.058 -1.37%
2015-10-27 0 0.365 0.355 0.365 0.350 0.365 3,028,000 1,087,330 0.3591 27.49 26.73 27.49 26.36 27.49 40,209 27.042 0.00%
2015-10-26 0 0.365 0.355 0.365 0.360 0.370 2,610,000 952,970 0.3651 27.49 26.73 27.49 27.11 27.86 34,658 27.496 -1.35%
2015-10-23 0 0.370 0.360 0.370 0.360 0.370 2,394,000 876,290 0.3660 27.86 27.11 27.86 27.11 27.86 31,790 27.565 0.00%
2015-10-22 0 0.370 0.360 0.370 0.360 0.370 3,968,000 1,452,520 0.3661 27.86 27.11 27.86 27.11 27.86 52,692 27.566 0.00%
2015-10-20 0 0.370 0.345 0.370 0.345 0.375 2,826,000 1,035,640 0.3665 27.86 25.98 27.86 25.98 28.24 37,527 27.597 -1.33%
2015-10-19 0 0.375 0.370 0.375 0.370 0.380 5,996,000 2,251,060 0.3754 28.24 27.86 28.24 27.86 28.62 79,622 28.272 -1.32%
2015-10-16 0 0.380 0.370 0.380 0.370 0.385 4,025,500 1,525,405 0.3789 28.62 27.86 28.62 27.86 28.99 53,455 28.536 -1.30%
2015-10-15 0 0.385 0.375 0.385 0.375 0.385 3,531,000 1,343,910 0.3806 28.99 28.24 28.99 28.24 28.99 46,889 28.662 0.00%
2015-10-14 0 0.385 0.375 0.385 0.370 0.390 4,242,000 1,622,140 0.3824 28.99 28.24 28.99 27.86 29.37 56,330 28.797 0.00%
2015-10-13 0 0.385 0.375 0.385 0.365 0.385 7,122,000 2,643,780 0.3712 28.99 28.24 28.99 27.49 28.99 94,574 27.955 4.05%
2015-10-12 0 0.370 0.360 0.370 0.360 0.370 3,608,000 1,315,890 0.3647 27.86 27.11 27.86 27.11 27.86 47,911 27.465 1.37%
2015-10-09 0 0.365 0.360 0.370 0.360 0.365 4,190,000 1,524,310 0.3638 27.49 27.11 27.86 27.11 27.49 55,640 27.396 -1.35%
2015-10-08 0 0.370 0.365 0.370 0.360 0.380 7,202,000 2,664,470 0.3700 27.86 27.49 27.86 27.11 28.62 95,636 27.860 -2.63%
2015-10-07 0 0.380 0.370 0.380 0.365 0.380 6,658,000 2,487,780 0.3737 28.62 27.86 28.62 27.49 28.62 88,412 28.138 2.70%
2015-10-06 0 0.370 0.360 0.370 0.360 0.380 4,082,000 1,513,710 0.3708 27.86 27.11 27.86 27.11 28.62 54,205 27.925 -1.33%
2015-10-05 0 0.375 0.370 0.375 0.350 0.385 9,044,000 3,283,460 0.3631 28.24 27.86 28.24 26.36 28.99 120,096 27.340 7.14%
2015-10-02 0 0.350 0.340 0.350 0.340 0.350 3,448,000 1,187,170 0.3443 26.36 25.60 26.36 25.60 26.36 45,786 25.928 0.00%
2015-09-30 0 0.350 0.340 0.350 0.335 0.350 3,588,000 1,232,260 0.3434 26.36 25.60 26.36 25.23 26.36 47,645 25.863 2.94%
2015-09-29 0 0.340 0.335 0.340 0.340 0.355 2,160,000 740,350 0.3428 25.60 25.23 25.60 25.60 26.73 28,683 25.812 -4.23%
2015-09-25 0 0.355 0.340 0.355 0.340 0.355 3,522,000 1,224,620 0.3477 26.73 25.60 26.73 25.60 26.73 46,769 26.184 1.43%
2015-09-24 0 0.350 0.350 0.355 0.335 0.360 4,778,000 1,660,840 0.3476 26.36 26.36 26.73 25.23 27.11 63,448 26.177 -2.78%
2015-09-23 0 0.360 0.355 0.360 0.350 0.360 3,736,000 1,323,000 0.3541 27.11 26.73 27.11 26.36 27.11 49,611 26.668 1.41%
2015-09-22 0 0.355 0.350 0.360 0.350 0.360 1,534,000 544,680 0.3551 26.73 26.36 27.11 26.36 27.11 20,370 26.739 1.43%
2015-09-21 0 0.350 0.350 0.355 0.350 0.360 1,778,000 627,880 0.3531 26.36 26.36 26.73 26.36 27.11 23,610 26.594 -2.78%
2015-09-18 0 0.360 0.350 0.360 0.340 0.360 7,589,500 2,656,195 0.3500 27.11 26.36 27.11 25.60 27.11 100,782 26.356 2.86%
2015-09-17 0 0.350 0.350 0.355 0.345 0.370 7,868,000 2,801,050 0.3560 26.36 26.36 26.73 25.98 27.86 104,480 26.809 -5.41%
2015-09-16 0 0.370 0.370 0.380 0.370 0.425 6,868,000 2,615,320 0.3808 27.86 27.86 28.62 27.86 32.01 91,201 28.676 -11.90%
2015-09-15 0 0.420 0.415 0.420 0.415 0.440 2,870,000 1,229,390 0.4284 31.63 31.25 31.63 31.25 33.13 38,111 32.258 -3.45%
2015-09-14 0 0.435 0.430 0.435 0.430 0.455 10,606,000 4,682,640 0.4415 32.76 32.38 32.76 32.38 34.26 140,838 33.248 -1.14%
2015-09-11 0 0.440 0.435 0.440 0.430 0.460 15,125,000 6,655,850 0.4401 33.13 32.76 33.13 32.38 34.64 200,847 33.139 2.33%
2015-09-10 0 0.430 0.420 0.430 0.410 0.435 20,454,000 8,491,630 0.4152 32.38 31.63 32.38 30.88 32.76 271,611 31.264 0.00%
2015-09-09 0 0.430 0.425 0.435 0.400 0.440 18,958,000 7,693,260 0.4058 32.38 32.01 32.76 30.12 33.13 251,746 30.560 1.18%
2015-09-08 0 0.425 0.425 0.435 0.385 0.435 7,538,000 3,146,410 0.4174 32.01 32.01 32.76 28.99 32.76 100,098 31.433 11.84%
2015-09-07 0 0.380 0.380 0.385 0.380 0.390 2,850,000 1,090,360 0.3826 28.62 28.62 28.99 28.62 29.37 37,845 28.811 -1.30%
2015-09-04 0 0.385 0.380 0.385 0.365 0.390 19,602,000 7,456,720 0.3804 28.99 28.62 28.99 27.49 29.37 260,297 28.647 2.67%
2015-09-02 0 0.375 0.365 0.375 0.335 0.375 3,088,000 1,110,390 0.3596 28.24 27.49 28.24 25.23 28.24 41,006 27.079 7.14%
2015-09-01 0 0.350 0.350 0.355 0.345 0.375 1,236,000 442,490 0.3580 26.36 26.36 26.73 25.98 28.24 16,413 26.960 -5.41%
2015-08-31 0 0.370 0.370 0.375 0.335 0.380 5,176,100 1,876,030 0.3624 27.86 27.86 28.24 25.23 28.62 68,734 27.294 12.12%
2015-08-28 0 0.330 0.330 0.335 0.330 0.340 1,486,000 499,430 0.3361 24.85 24.85 25.23 24.85 25.60 19,733 25.310 0.00%
2015-08-27 0 0.330 0.325 0.330 0.320 0.330 876,000 285,580 0.3260 24.85 24.47 24.85 24.10 24.85 11,633 24.550 4.76%
2015-08-26 0 0.315 0.315 0.325 0.315 0.335 246,000 81,020 0.3293 23.72 23.72 24.47 23.72 25.23 3,267 24.802 -4.55%
2015-08-25 0 0.330 0.315 0.330 0.285 0.330 7,370,000 2,291,870 0.3110 24.85 23.72 24.85 21.46 24.85 97,867 23.418 11.86%
2015-08-24 0 0.295 0.270 0.280 0.280 0.315 974,000 299,310 0.3073 22.22 20.33 21.09 21.09 23.72 12,934 23.142 -13.24%
2015-08-21 0 0.340 0.325 0.340 0.300 0.340 2,066,000 657,570 0.3183 25.60 24.47 25.60 22.59 25.60 27,435 23.969 1.49%
2015-08-20 0 0.335 0.325 0.340 0.310 0.345 1,058,000 349,960 0.3308 25.23 24.47 25.60 23.34 25.98 14,049 24.909 -2.90%
2015-08-19 0 0.345 0.335 0.355 0.340 0.360 1,490,000 511,460 0.3433 25.98 25.23 26.73 25.60 27.11 19,786 25.850 0.00%
2015-08-18 0 0.345 0.340 0.345 0.340 0.355 1,486,000 514,430 0.3462 25.98 25.60 25.98 25.60 26.73 19,733 26.070 1.47%
2015-08-17 0 0.340 0.340 0.350 0.340 0.350 530,000 185,070 0.3492 25.60 25.60 26.36 25.60 26.36 7,038 26.296 -2.86%
2015-08-14 0 0.350 0.350 0.355 0.345 0.350 348,000 120,200 0.3454 26.36 26.36 26.73 25.98 26.36 4,621 26.011 1.45%
2015-08-13 0 0.345 0.345 0.350 0.345 0.355 958,000 336,210 0.3509 25.98 25.98 26.36 25.98 26.73 12,721 26.429 -1.43%
2015-08-12 0 0.350 0.350 0.355 0.345 0.380 3,096,000 1,099,940 0.3553 26.36 26.36 26.73 25.98 28.62 41,112 26.755 -7.89%
2015-08-11 0 0.380 0.380 0.390 0.380 0.410 2,942,000 1,167,780 0.3969 28.62 28.62 29.37 28.62 30.88 39,067 29.892 0.00%
2015-08-10 0 0.380 0.380 0.385 0.370 0.385 2,058,000 779,490 0.3788 28.62 28.62 28.99 27.86 28.99 27,328 28.523 -1.30%
2015-08-07 0 0.385 0.375 0.385 0.370 0.385 1,414,000 533,780 0.3775 28.99 28.24 28.99 27.86 28.99 18,777 28.428 2.67%
2015-08-06 0 0.375 0.370 0.375 0.340 0.385 4,002,000 1,448,070 0.3618 28.24 27.86 28.24 25.60 28.99 53,143 27.249 2.74%
2015-08-05 0 0.365 0.350 0.365 0.355 0.370 858,000 309,060 0.3602 27.49 26.36 27.49 26.73 27.86 11,393 27.126 -1.35%
2015-08-04 0 0.370 0.345 0.370 0.335 0.375 2,076,000 727,250 0.3503 27.86 25.98 27.86 25.23 28.24 27,567 26.381 5.71%
2015-08-03 0 0.350 0.345 0.355 0.340 0.360 1,824,000 634,840 0.3480 26.36 25.98 26.73 25.60 27.11 24,221 26.210 -5.41%
2015-07-31 0 0.370 0.370 0.380 0.370 0.395 1,452,000 555,230 0.3824 27.86 27.86 28.62 27.86 29.75 19,281 28.796 -5.13%
2015-07-30 0 0.390 0.380 0.395 0.380 0.410 3,212,000 1,282,870 0.3994 29.37 28.62 29.75 28.62 30.88 42,653 30.077 -1.27%
2015-07-29 0 0.395 0.390 0.395 0.360 0.405 2,536,000 977,260 0.3854 29.75 29.37 29.75 27.11 30.50 33,676 29.020 6.76%
2015-07-28 0 0.370 0.380 0.385 0.305 0.385 6,354,000 2,281,420 0.3591 27.86 28.62 28.99 22.97 28.99 84,376 27.039 1.37%
2015-07-27 0 0.365 0.355 0.365 0.350 0.395 8,923,000 3,311,361 0.3711 27.49 26.73 27.49 26.36 29.75 118,490 27.946 -2.67%
2015-07-24 0 0.375 0.370 0.385 0.370 0.440 17,030,000 6,694,780 0.3931 28.24 27.86 28.99 27.86 33.13 226,143 29.604 -10.71%
2015-07-23 0 0.420 0.415 0.420 0.405 0.440 4,742,000 2,024,600 0.4270 31.63 31.25 31.63 30.50 33.13 62,970 32.152 -2.33%
2015-07-22 0 0.430 0.430 0.440 0.395 0.480 15,604,000 6,916,870 0.4433 32.38 32.38 33.13 29.75 36.15 207,207 33.381 8.86%
2015-07-21 0 0.395 0.395 0.400 0.350 0.420 6,824,000 2,670,680 0.3914 29.75 29.75 30.12 26.36 31.63 90,617 29.472 8.22%
2015-07-20 0 0.365 0.350 0.365 0.350 0.365 1,902,000 675,830 0.3553 27.49 26.36 27.49 26.36 27.49 25,257 26.758 1.39%
2015-07-17 0 0.360 0.355 0.370 0.360 0.375 420,000 153,880 0.3664 27.11 26.73 27.86 27.11 28.24 5,577 27.591 -1.37%
2015-07-16 0 0.365 0.360 0.365 0.360 0.375 2,182,000 793,000 0.3634 27.49 27.11 27.49 27.11 28.24 28,975 27.368 1.39%
2015-07-15 0 0.360 0.350 0.360 0.350 0.380 732,000 264,950 0.3620 27.11 26.36 27.11 26.36 28.62 9,720 27.257 -4.00%
2015-07-14 0 0.375 0.375 0.385 0.370 0.385 1,518,000 575,560 0.3792 28.24 28.24 28.99 27.86 28.99 20,158 28.553 -1.32%
2015-07-13 0 0.380 0.380 0.385 0.360 0.400 2,926,000 1,101,050 0.3763 28.62 28.62 28.99 27.11 30.12 38,855 28.338 5.56%
2015-07-10 0 0.360 0.360 0.365 0.340 0.385 6,122,000 2,241,150 0.3661 27.11 27.11 27.49 25.60 28.99 81,295 27.568 -1.37%
2015-07-09 0 0.365 0.360 0.370 0.330 0.365 3,872,000 1,357,550 0.3506 27.49 27.11 27.86 24.85 27.49 51,417 26.403 21.67%
2015-07-08 0 0.300 0.285 0.305 0.230 0.320 11,906,000 3,338,908 0.2804 22.59 21.46 22.97 17.32 24.10 158,101 21.119 -10.45%
2015-07-07 0 0.335 0.335 0.345 0.300 0.355 10,368,000 3,357,020 0.3238 25.23 25.23 25.98 22.59 26.73 137,678 24.383 8.06%
2015-07-06 0 0.310 0.310 0.325 0.255 0.380 19,460,000 6,327,390 0.3251 23.34 23.34 24.47 19.20 28.62 258,412 24.486 -11.43%
2015-07-03 0 0.350 0.350 0.355 0.340 0.395 16,922,000 6,097,740 0.3603 26.36 26.36 26.73 25.60 29.75 224,709 27.136 -14.63%
2015-07-02 0 0.410 0.405 0.410 0.380 0.470 13,608,000 5,603,590 0.4118 30.88 30.50 30.88 28.62 35.39 180,702 31.010 -8.89%
2015-06-30 0 0.450 0.440 0.450 0.415 0.480 15,158,000 6,827,530 0.4504 33.89 33.13 33.89 31.25 36.15 201,285 33.920 -8.16%
2015-06-29 0 0.490 0.490 0.500 0.460 0.550 10,764,000 5,393,710 0.5011 36.90 36.90 37.65 34.64 41.42 142,936 37.735 -10.91%
2015-06-26 0 0.550 0.540 0.560 0.540 0.570 7,678,000 4,226,640 0.5505 41.42 40.67 42.17 40.67 42.92 101,957 41.455 -3.51%
2015-06-25 0 0.570 0.560 0.570 0.550 0.580 6,063,000 3,431,250 0.5659 42.92 42.17 42.92 41.42 43.68 80,511 42.618 -1.72%
2015-06-24 0 0.580 0.580 0.590 0.560 0.600 13,321,000 7,838,990 0.5885 43.68 43.68 44.43 42.17 45.18 176,891 44.315 3.57%
2015-06-23 0 0.560 0.560 0.570 0.540 0.580 13,536,000 7,572,500 0.5594 42.17 42.17 42.92 40.67 43.68 179,746 42.129 -3.45%
2015-06-22 0 0.580 0.570 0.580 0.560 0.630 13,501,900 8,012,203 0.5934 43.68 42.92 43.68 42.17 47.44 179,293 44.688 -4.92%
2015-06-19 0 0.610 0.600 0.610 0.580 0.660 11,698,000 7,289,860 0.6232 45.94 45.18 45.94 43.68 49.70 155,339 46.929 1.67%
2015-06-18 0 0.600 0.590 0.600 0.560 0.680 30,671,000 19,270,230 0.6283 45.18 44.43 45.18 42.17 51.21 407,284 47.314 -7.69%
2015-06-17 0 0.650 0.640 0.650 0.600 0.700 48,126,086 31,846,605 0.6617 48.95 48.20 48.95 45.18 52.71 639,072 49.833 4.84%
2015-06-16 0 0.620 0.610 0.620 0.560 0.660 36,369,000 22,332,060 0.6140 46.69 45.94 46.69 42.17 49.70 482,948 46.241 3.33%
2015-06-15 0 0.600 0.600 0.610 0.510 0.630 49,057,000 28,185,330 0.5745 45.18 45.18 45.94 38.41 47.44 651,434 43.267 20.00%
2015-06-12 0 0.500 0.495 0.510 0.470 0.520 12,514,000 6,301,370 0.5035 37.65 37.28 38.41 35.39 39.16 166,175 37.920 7.53%
2015-06-11 0 0.465 0.465 0.470 0.455 0.530 9,188,000 4,441,160 0.4834 35.02 35.02 35.39 34.26 39.91 122,009 36.400 -8.82%
2015-06-10 0 0.510 0.510 0.520 0.490 0.580 14,160,000 7,341,450 0.5185 38.41 38.41 39.16 36.90 43.68 188,032 39.044 -3.77%
2015-06-09 0 0.530 0.540 0.550 0.475 0.560 31,456,000 16,386,270 0.5209 39.91 40.67 41.42 35.77 42.17 417,708 39.229 12.77%
2015-06-08 0 0.470 0.460 0.470 0.450 0.480 6,528,000 3,028,320 0.4639 35.39 34.64 35.39 33.89 36.15 86,686 34.934 2.17%
2015-06-05 0 0.460 0.460 0.465 0.455 0.475 4,218,000 1,946,530 0.4615 34.64 34.64 35.02 34.26 35.77 56,011 34.752 2.22%
2015-06-04 0 0.450 0.450 0.465 0.430 0.510 11,910,000 5,612,480 0.4712 33.89 33.89 35.02 32.38 38.41 158,154 35.487 -10.00%
2015-06-03 0 0.500 0.500 0.510 0.485 0.570 19,970,000 10,296,390 0.5156 37.65 37.65 38.41 36.52 42.92 265,184 38.827 -5.66%
2015-06-02 0 0.530 0.530 0.540 0.445 0.550 41,662,000 21,309,630 0.5115 39.91 39.91 40.67 33.51 41.42 553,235 38.518 17.78%
2015-06-01 0 0.450 0.450 0.455 0.445 0.490 7,518,000 3,491,610 0.4644 33.89 33.89 34.26 33.51 36.90 99,832 34.975 -2.17%
2015-05-29 0 0.460 0.455 0.460 0.385 0.510 40,027,600 18,196,236 0.4546 34.64 34.26 34.64 28.99 38.41 531,531 34.234 17.95%
2015-05-28 0 0.390 0.385 0.390 0.380 0.400 3,212,000 1,254,130 0.3905 29.37 28.99 29.37 28.62 30.12 42,653 29.403 -2.50%
2015-05-27 0 0.400 0.390 0.400 0.385 0.405 5,498,000 2,177,480 0.3960 30.12 29.37 30.12 28.99 30.50 73,009 29.825 3.90%
2015-05-26 0 0.385 0.370 0.385 0.370 0.390 3,606,000 1,382,470 0.3834 28.99 27.86 28.99 27.86 29.37 47,884 28.871 -1.28%
2015-05-22 0 0.390 0.385 0.390 0.375 0.410 3,250,000 1,273,980 0.3920 29.37 28.99 29.37 28.24 30.88 43,157 29.520 1.30%
2015-05-21 0 0.385 0.380 0.385 0.380 0.410 4,898,000 1,909,960 0.3899 28.99 28.62 28.99 28.62 30.88 65,041 29.365 -4.94%
2015-05-20 0 0.405 0.405 0.415 0.390 0.410 3,264,000 1,319,470 0.4042 30.50 30.50 31.25 29.37 30.88 43,343 30.442 1.25%
2015-05-19 0 0.400 0.395 0.400 0.395 0.415 2,252,000 901,290 0.4002 30.12 29.75 30.12 29.75 31.25 29,905 30.139 -2.44%
2015-05-18 0 0.410 0.410 0.415 0.400 0.430 2,150,800 890,002 0.4138 30.88 30.88 31.25 30.12 32.38 28,561 31.162 -2.38%
2015-05-15 0 0.420 0.420 0.425 0.395 0.440 7,734,000 3,276,500 0.4236 31.63 31.63 32.01 29.75 33.13 102,701 31.903 7.69%
2015-05-14 0 0.390 0.380 0.390 0.370 0.390 1,776,000 680,830 0.3834 29.37 28.62 29.37 27.86 29.37 23,584 28.869 2.63%
2015-05-13 0 0.380 0.375 0.380 0.370 0.385 3,632,000 1,363,090 0.3753 28.62 28.24 28.62 27.86 28.99 48,230 28.262 -1.30%
2015-05-12 0 0.385 0.380 0.390 0.370 0.390 4,428,000 1,687,330 0.3811 28.99 28.62 29.37 27.86 29.37 58,800 28.696 -3.75%
2015-05-11 0 0.400 0.395 0.400 0.380 0.410 1,688,000 665,290 0.3941 30.12 29.75 30.12 28.62 30.88 22,415 29.680 0.00%
2015-05-08 0 0.400 0.400 0.410 0.395 0.415 1,486,000 605,000 0.4071 30.12 30.12 30.88 29.75 31.25 19,733 30.660 1.27%
2015-05-07 0 0.395 0.395 0.400 0.395 0.410 2,420,000 973,600 0.4023 29.75 29.75 30.12 29.75 30.88 32,135 30.297 -4.82%
2015-05-06 0 0.415 0.415 0.420 0.415 0.435 2,622,000 1,109,800 0.4233 31.25 31.25 31.63 31.25 32.76 34,818 31.874 -3.49%
2015-05-05 0 0.430 0.415 0.430 0.400 0.440 3,262,400 1,375,024 0.4215 32.38 31.25 32.38 30.12 33.13 43,322 31.740 -1.15%
2015-05-04 0 0.435 0.435 0.440 0.420 0.440 5,153,000 2,234,615 0.4337 32.76 32.76 33.13 31.63 33.13 68,427 32.657 1.16%
2015-04-30 0 0.430 0.430 0.440 0.410 0.495 15,866,000 7,179,490 0.4525 32.38 32.38 33.13 30.88 37.28 210,686 34.077 -7.53%
2015-04-29 0 0.465 0.460 0.465 0.360 0.485 29,110,000 12,462,880 0.4281 35.02 34.64 35.02 27.11 36.52 386,555 32.241 30.99%
2015-04-28 0 0.355 0.360 0.365 0.350 0.370 4,260,000 1,537,410 0.3609 26.73 27.11 27.49 26.36 27.86 56,569 27.178 -5.33%
2015-04-27 0 0.375 0.370 0.375 0.370 0.395 2,304,000 874,500 0.3796 28.24 27.86 28.24 27.86 29.75 30,595 28.583 -5.06%
2015-04-24 0 0.395 0.390 0.395 0.380 0.420 8,325,000 3,291,320 0.3954 29.75 29.37 29.75 28.62 31.63 110,549 29.773 6.76%
2015-04-23 0 0.370 0.370 0.375 0.360 0.430 32,292,000 12,923,940 0.4002 27.86 27.86 28.24 27.11 32.38 428,809 30.139 8.82%
2015-04-22 0 0.340 0.335 0.340 0.330 0.415 16,584,000 6,306,130 0.3803 25.60 25.23 25.60 24.85 31.25 220,221 28.635 4.62%
2015-04-21 0 0.325 0.325 0.335 0.320 0.340 794,000 260,860 0.3285 24.47 24.47 25.23 24.10 25.60 10,544 24.741 0.00%
2015-04-20 0 0.325 0.325 0.330 0.325 0.345 2,142,000 703,210 0.3283 24.47 24.47 24.85 24.47 25.98 28,444 24.723 -7.14%
2015-04-17 0 0.350 0.350 0.355 0.335 0.355 2,074,000 719,410 0.3469 26.36 26.36 26.73 25.23 26.73 27,541 26.122 -2.78%
2015-04-16 0 0.360 0.350 0.360 0.350 0.385 1,932,000 694,320 0.3594 27.11 26.36 27.11 26.36 28.99 25,655 27.063 -1.37%
2015-04-15 0 0.365 0.360 0.365 0.325 0.390 12,294,000 4,354,950 0.3542 27.49 27.11 27.49 24.47 29.37 163,253 26.676 14.06%
2015-04-14 0 0.320 0.310 0.320 0.290 0.340 2,728,000 861,920 0.3160 24.10 23.34 24.10 21.84 25.60 36,225 23.793 3.23%
2015-04-13 0 0.310 0.310 0.315 0.280 0.315 7,462,000 2,238,040 0.2999 23.34 23.34 23.72 21.09 23.72 99,089 22.586 10.71%
2015-04-10 0 0.280 0.280 0.295 0.280 0.310 4,052,000 1,178,810 0.2909 21.09 21.09 22.22 21.09 23.34 53,807 21.908 -5.08%
2015-04-09 0 0.295 0.295 0.300 0.275 0.310 1,368,000 397,300 0.2904 22.22 22.22 22.59 20.71 23.34 18,166 21.871 5.36%
2015-04-08 0 0.280 0.280 0.290 0.275 0.285 1,900,000 528,040 0.2779 21.09 21.09 21.84 20.71 21.46 25,230 20.929 0.00%
2015-04-02 0 0.280 0.275 0.280 0.275 0.300 2,019,000 564,835 0.2798 21.09 20.71 21.09 20.71 22.59 26,811 21.068 -3.45%
2015-04-01 0 0.290 0.285 0.290 0.285 0.305 2,146,000 629,220 0.2932 21.84 21.46 21.84 21.46 22.97 28,497 22.080 -3.33%
2015-03-31 0 0.300 0.295 0.305 0.295 0.320 3,376,000 1,020,390 0.3022 22.59 22.22 22.97 22.22 24.10 44,830 22.761 -4.76%
2015-03-30 0 0.315 0.305 0.315 0.300 0.320 2,282,000 704,580 0.3088 23.72 22.97 23.72 22.59 24.10 30,303 23.251 -1.56%
2015-03-27 0 0.320 0.310 0.320 0.295 0.320 6,136,000 1,905,140 0.3105 24.10 23.34 24.10 22.22 24.10 81,481 23.381 0.00%
2015-03-26 0 0.320 0.305 0.320 0.300 0.330 1,626,635 508,114 0.3124 24.10 22.97 24.10 22.59 24.85 21,600 23.523 0.00%
2015-03-25 0 0.320 0.315 0.320 0.315 0.325 254,000 80,900 0.3185 24.10 23.72 24.10 23.72 24.47 3,373 23.985 -1.54%
2015-03-24 0 0.325 0.325 0.330 0.315 0.340 792,000 255,750 0.3229 24.47 24.47 24.85 23.72 25.60 10,517 24.318 -4.41%
2015-03-23 0 0.340 0.340 0.345 0.340 0.345 328,000 112,510 0.3430 25.60 25.60 25.98 25.60 25.98 4,356 25.831 -2.86%
2015-03-20 0 0.350 0.340 0.350 0.345 0.355 1,296,000 452,570 0.3492 26.36 25.60 26.36 25.98 26.73 17,210 26.297 -2.78%
2015-03-19 0 0.360 0.350 0.370 0.345 0.370 992,000 359,260 0.3622 27.11 26.36 27.86 25.98 27.86 13,173 27.273 2.86%
2015-03-18 0 0.350 0.345 0.350 0.340 0.350 1,322,000 454,760 0.3440 26.36 25.98 26.36 25.60 26.36 17,555 25.905 0.00%
2015-03-17 0 0.350 0.355 0.360 0.350 0.375 2,197,000 787,700 0.3585 26.36 26.73 27.11 26.36 28.24 29,174 27.000 1.45%
2015-03-16 0 0.345 0.340 0.350 0.340 0.345 830,000 284,650 0.3430 25.98 25.60 26.36 25.60 25.98 11,022 25.826 -4.17%
2015-03-13 0 0.360 0.345 0.360 0.350 0.360 862,000 302,720 0.3512 27.11 25.98 27.11 26.36 27.11 11,447 26.446 0.00%
2015-03-12 0 0.360 0.345 0.360 0.350 0.365 572,000 206,890 0.3617 27.11 25.98 27.11 26.36 27.49 7,596 27.238 1.41%
2015-03-11 0 0.355 0.355 0.365 0.355 0.390 456,000 168,570 0.3697 26.73 26.73 27.49 26.73 29.37 6,055 27.839 2.90%
2015-03-10 0 0.345 0.340 0.345 0.345 0.345 30,000 10,350 0.3450 25.98 25.60 25.98 25.98 25.98 398 25.981 -1.43%
2015-03-09 0 0.350 0.340 0.355 - - 0 0 - 26.36 25.60 26.73 - - 0 - 0.00%
2015-03-06 0 0.350 0.350 0.355 0.345 0.355 642,000 225,070 0.3506 26.36 26.36 26.73 25.98 26.73 8,525 26.401 2.94%
2015-03-05 0 0.340 0.340 0.345 0.340 0.345 858,000 292,010 0.3403 25.60 25.60 25.98 25.60 25.98 11,393 25.630 -1.45%
2015-03-04 0 0.345 0.345 0.360 0.345 0.345 20,000 6,900 0.3450 25.98 25.98 27.11 25.98 25.98 266 25.981 -4.17%
2015-03-03 0 0.360 0.350 0.360 0.350 0.360 900,000 315,320 0.3504 27.11 26.36 27.11 26.36 27.11 11,951 26.384 -1.37%
2015-03-02 0 0.365 0.360 0.370 0.365 0.365 512,000 186,880 0.3650 27.49 27.11 27.86 27.49 27.49 6,799 27.487 4.29%
2015-02-27 0 0.350 0.345 0.350 0.345 0.350 304,000 105,740 0.3478 26.36 25.98 26.36 25.98 26.36 4,037 26.194 0.00%
2015-02-26 0 0.350 0.345 0.355 0.340 0.350 272,000 94,200 0.3463 26.36 25.98 26.73 25.60 26.36 3,612 26.080 -1.41%
2015-02-25 0 0.355 0.350 0.355 0.350 0.355 152,000 53,410 0.3514 26.73 26.36 26.73 26.36 26.73 2,018 26.461 -1.39%
2015-02-24 0 0.360 0.360 0.365 0.355 0.360 190,000 67,750 0.3566 27.11 27.11 27.49 26.73 27.11 2,523 26.853 -2.70%
2015-02-23 0 0.370 0.355 0.370 0.370 0.385 106,000 39,720 0.3747 27.86 26.73 27.86 27.86 28.99 1,408 28.219 2.78%
2015-02-18 0 0.360 0.355 0.370 - - 0 0 - 27.11 26.73 27.86 - - 0 - 0.00%
2015-02-17 0 0.360 0.360 0.365 0.360 0.360 70,000 25,200 0.3600 27.11 27.11 27.49 27.11 27.11 930 27.110 -1.37%
2015-02-16 0 0.365 0.365 0.370 0.355 0.365 102,000 36,230 0.3552 27.49 27.49 27.86 26.73 27.49 1,354 26.748 0.00%
2015-02-13 0 0.365 0.340 0.365 - - 0 0 - 27.49 25.60 27.49 - - 0 - 0.00%
2015-02-12 0 0.365 0.330 0.365 - - 0 0 - 27.49 24.85 27.49 - - 0 - 0.00%
2015-02-11 0 0.365 0.350 0.365 - - 106,000 38,690 0.3650 27.49 26.36 27.49 - - 1,408 27.487 0.00%
2015-02-10 0 0.365 0.360 0.365 0.365 0.370 114,000 42,110 0.3694 27.49 27.11 27.49 27.49 27.86 1,514 27.817 1.39%
2015-02-09 0 0.360 0.350 0.360 0.360 0.370 226,000 81,460 0.3604 27.11 26.36 27.11 27.11 27.86 3,001 27.144 -1.37%
2015-02-06 0 0.365 0.360 0.365 0.350 0.365 54,000 19,550 0.3620 27.49 27.11 27.49 26.36 27.49 717 27.264 0.00%
2015-02-05 0 0.365 0.360 0.380 0.355 0.370 972,000 355,440 0.3657 27.49 27.11 28.62 26.73 27.86 12,907 27.538 -1.35%
2015-02-04 0 0.370 0.365 0.370 0.365 0.375 402,000 147,680 0.3674 27.86 27.49 27.86 27.49 28.24 5,338 27.665 -1.33%
2015-02-03 0 0.375 0.375 0.380 0.360 0.395 440,000 167,860 0.3815 28.24 28.24 28.62 27.11 29.75 5,843 28.729 -1.32%
2015-02-02 0 0.380 0.380 0.390 0.380 0.380 6,000 2,280 0.3800 28.62 28.62 29.37 28.62 28.62 80 28.616 0.00%
2015-01-30 0 0.380 0.375 0.380 0.380 0.390 430,000 165,590 0.3851 28.62 28.24 28.62 28.62 29.37 5,710 29.000 0.00%
2015-01-29 0 0.380 0.375 0.380 0.375 0.380 58,000 21,790 0.3757 28.62 28.24 28.62 28.24 28.62 770 28.292 1.33%
2015-01-28 0 0.375 0.370 0.375 0.370 0.375 68,000 25,350 0.3728 28.24 27.86 28.24 27.86 28.24 903 28.074 -1.32%
2015-01-27 0 0.380 0.380 0.390 0.380 0.390 56,000 21,710 0.3877 28.62 28.62 29.37 28.62 29.37 744 29.195 -1.30%
2015-01-26 0 0.385 0.370 0.385 0.390 0.390 146,000 56,940 0.3900 28.99 27.86 28.99 29.37 29.37 1,939 29.369 1.32%
2015-01-23 0 0.380 0.375 0.380 0.380 0.385 422,000 161,350 0.3823 28.62 28.24 28.62 28.62 28.99 5,604 28.793 -3.80%
2015-01-22 0 0.395 0.385 0.395 0.385 0.395 500,000 196,400 0.3928 29.75 28.99 29.75 28.99 29.75 6,640 29.580 2.60%
2015-01-21 0 0.385 0.375 0.385 0.375 0.385 372,000 141,580 0.3806 28.99 28.24 28.99 28.24 28.99 4,940 28.661 0.00%
2015-01-20 0 0.385 0.375 0.380 0.375 0.390 532,000 201,540 0.3788 28.99 28.24 28.62 28.24 29.37 7,064 28.529 1.32%
2015-01-19 0 0.380 0.390 0.400 0.380 0.380 30,000 11,400 0.3800 28.62 29.37 30.12 28.62 28.62 398 28.616 -3.80%
2015-01-16 0 0.395 0.390 0.395 - - 0 0 - 29.75 29.37 29.75 - - 0 - 0.00%
2015-01-15 0 0.395 0.395 0.400 0.395 0.400 84,000 33,580 0.3998 29.75 29.75 30.12 29.75 30.12 1,115 30.105 -3.66%
2015-01-14 0 0.410 0.405 0.415 0.390 0.420 1,704,000 695,320 0.4081 30.88 30.50 31.25 29.37 31.63 22,628 30.729 3.80%
2015-01-13 0 0.395 0.380 0.395 0.400 0.400 10,000 4,000 0.4000 29.75 28.62 29.75 30.12 30.12 133 30.122 2.60%
2015-01-12 0 0.385 0.385 0.390 0.385 0.390 136,000 52,490 0.3860 28.99 28.99 29.37 28.99 29.37 1,806 29.065 -4.94%
2015-01-09 0 0.405 0.390 0.405 0.390 0.405 470,000 189,570 0.4033 30.50 29.37 30.50 29.37 30.50 6,241 30.374 -1.22%
2015-01-08 0 0.410 0.395 0.410 0.390 0.415 1,670,000 672,250 0.4025 30.88 29.75 30.88 29.37 31.25 22,176 30.314 -2.38%
2015-01-07 0 0.420 0.415 0.420 0.390 0.435 1,150,000 482,500 0.4196 31.63 31.25 31.63 29.37 32.76 15,271 31.596 7.69%
2015-01-06 0 0.390 0.375 0.390 0.375 0.390 76,000 29,240 0.3847 29.37 28.24 29.37 28.24 29.37 1,009 28.973 1.30%
2015-01-05 0 0.385 0.385 0.390 0.375 0.385 264,000 101,240 0.3835 28.99 28.99 29.37 28.24 28.99 3,506 28.879 2.67%
2015-01-02 0 0.375 0.375 0.380 0.375 0.385 368,000 139,040 0.3778 28.24 28.24 28.62 28.24 28.99 4,887 28.453 -2.60%
2014-12-31 0 0.385 0.380 0.385 0.375 0.395 244,000 92,930 0.3809 28.99 28.62 28.99 28.24 29.75 3,240 28.681 -3.75%
2014-12-30 0 0.400 0.390 0.400 0.380 0.400 118,000 46,180 0.3914 30.12 29.37 30.12 28.62 30.12 1,567 29.472 0.00%
2014-12-29 0 0.400 0.385 0.400 0.400 0.400 82,000 32,800 0.4000 30.12 28.99 30.12 30.12 30.12 1,089 30.122 -1.23%
2014-12-24 0 0.405 0.390 0.405 - - 0 0 - 30.50 29.37 30.50 - - 0 - 0.00%
2014-12-23 0 0.405 0.390 0.405 0.385 0.410 654,000 261,700 0.4002 30.50 29.37 30.50 28.99 30.88 8,685 30.134 -1.22%
2014-12-22 0 0.410 0.410 0.415 0.405 0.415 118,000 48,220 0.4086 30.88 30.88 31.25 30.50 31.25 1,567 30.773 -2.38%
2014-12-19 0 0.420 0.410 0.420 - - 0 0 - 31.63 30.88 31.63 - - 0 - 0.00%
2014-12-18 0 0.420 0.410 0.420 0.410 0.430 326,000 135,660 0.4161 31.63 30.88 31.63 30.88 32.38 4,329 31.338 1.20%
2014-12-17 0 0.415 0.415 0.420 0.410 0.420 500,000 208,510 0.4170 31.25 31.25 31.63 30.88 31.63 6,640 31.404 -1.19%
2014-12-16 0 0.420 0.420 0.425 0.420 0.430 266,000 112,780 0.4240 31.63 31.63 32.01 31.63 32.38 3,532 31.929 -2.33%
2014-12-15 0 0.430 0.430 0.435 0.430 0.435 180,000 77,800 0.4322 32.38 32.38 32.76 32.38 32.76 2,390 32.549 -1.15%
2014-12-12 0 0.435 0.430 0.440 0.430 0.435 112,000 48,310 0.4313 32.76 32.38 33.13 32.38 32.76 1,487 32.483 2.35%
2014-12-11 0 0.425 0.425 0.430 0.415 0.425 602,000 252,920 0.4201 32.01 32.01 32.38 31.25 32.01 7,994 31.639 -3.41%
2014-12-10 0 0.440 0.425 0.440 0.415 0.440 460,000 197,260 0.4288 33.13 32.01 33.13 31.25 33.13 6,108 32.293 0.00%
2014-12-09 0 0.440 0.430 0.445 0.430 0.450 696,000 303,650 0.4363 33.13 32.38 33.51 32.38 33.89 9,242 32.854 -3.30%
2014-12-08 0 0.455 0.445 0.455 0.445 0.455 442,000 198,710 0.4496 34.26 33.51 34.26 33.51 34.26 5,869 33.855 1.11%
2014-12-05 0 0.450 0.450 0.455 0.440 0.450 596,600 266,068 0.4460 33.89 33.89 34.26 33.13 33.89 7,922 33.585 1.12%
2014-12-04 0 0.445 0.440 0.450 0.440 0.455 1,450,000 647,090 0.4463 33.51 33.13 33.89 33.13 34.26 19,255 33.607 0.00%
2014-12-03 0 0.445 0.445 0.450 0.445 0.455 822,000 369,900 0.4500 33.51 33.51 33.89 33.51 34.26 10,915 33.888 0.00%
2014-12-02 0 0.445 0.435 0.445 0.430 0.460 3,764,000 1,680,910 0.4466 33.51 32.76 33.51 32.38 34.64 49,983 33.630 -2.20%
2014-12-01 0 0.455 0.450 0.460 0.450 0.460 580,000 264,480 0.4560 34.26 33.89 34.64 33.89 34.64 7,702 34.340 0.00%
2014-11-28 0 0.455 0.455 0.465 0.455 0.465 740,000 339,500 0.4588 34.26 34.26 35.02 34.26 35.02 9,827 34.549 -1.09%
2014-11-27 0 0.460 0.460 0.465 0.455 0.465 1,720,000 792,500 0.4608 34.64 34.64 35.02 34.26 35.02 22,840 34.698 0.00%
2014-11-26 0 0.460 0.460 0.465 0.450 0.485 4,202,000 1,951,970 0.4645 34.64 34.64 35.02 33.89 36.52 55,799 34.982 -4.17%
2014-11-25 0 0.480 0.480 0.485 0.470 0.490 1,556,000 744,740 0.4786 36.15 36.15 36.52 35.39 36.90 20,662 36.043 -2.04%
2014-11-24 0 0.490 0.480 0.495 0.480 0.490 490,000 236,870 0.4834 36.90 36.15 37.28 36.15 36.90 6,507 36.404 0.00%
2014-11-21 0 0.490 0.490 0.500 0.490 0.510 1,476,000 731,420 0.4955 36.90 36.90 37.65 36.90 38.41 19,600 37.317 -3.92%
2014-11-20 0 0.510 0.510 0.520 0.500 0.540 10,252,000 5,257,700 0.5128 38.41 38.41 39.16 37.65 40.67 136,138 38.621 -7.27%
2014-11-19 0 0.550 0.540 0.550 0.530 0.620 14,466,000 8,171,240 0.5649 41.42 40.67 41.42 39.91 46.69 192,096 42.537 -8.33%
2014-11-18 0 0.600 0.580 0.600 0.570 0.660 4,528,000 2,790,240 0.6162 45.18 43.68 45.18 42.92 49.70 60,128 46.405 -1.64%
2014-11-17 0 0.610 0.600 0.610 0.550 0.630 10,222,000 6,155,860 0.6022 45.94 45.18 45.94 41.42 47.44 135,739 45.351 8.93%
2014-11-14 0 0.560 0.550 0.560 0.540 0.560 728,000 395,800 0.5437 42.17 41.42 42.17 40.67 42.17 9,667 40.943 -3.45%
2014-11-13 0 0.580 0.550 0.580 0.510 0.590 6,452,000 3,450,320 0.5348 43.68 41.42 43.68 38.41 44.43 85,677 40.271 0.00%
2014-11-12 0 0.580 0.560 0.580 0.530 0.600 2,650,000 1,524,040 0.5751 43.68 42.17 43.68 39.91 45.18 35,190 43.309 1.75%
2014-11-11 0 0.570 0.560 0.600 0.560 0.610 1,408,000 827,220 0.5875 42.92 42.17 45.18 42.17 45.94 18,697 44.243 -3.39%
2014-11-10 0 0.590 0.590 0.600 0.570 0.680 5,264,000 3,221,020 0.6119 44.43 44.43 45.18 42.92 51.21 69,901 46.080 -6.35%
2014-11-07 0 0.630 0.600 0.640 0.580 0.690 14,207,000 9,090,850 0.6399 47.44 45.18 48.20 43.68 51.96 188,656 48.187 5.00%
2014-11-06 0 0.600 0.580 0.610 0.560 0.690 20,590,000 12,877,000 0.6254 45.18 43.68 45.94 42.17 51.96 273,417 47.097 0.00%
2014-11-05 1 0.600 0.600 0.610 0.475 0.640 18,426,000 10,789,620 0.5856 45.18 45.18 45.94 35.77 48.20 244,681 44.097 26.32%
2014-11-04 0 0.475 0.475 0.480 0.475 0.490 588,000 281,160 0.4782 35.77 35.77 36.15 35.77 36.90 7,808 36.009 -4.04%
2014-11-03 0 0.495 0.490 0.495 0.455 0.520 9,244,000 4,525,600 0.4896 37.28 36.90 37.28 34.26 39.16 122,752 36.868 10.00%
2014-10-31 0 0.450 0.440 0.450 0.440 0.455 428,000 192,120 0.4489 33.89 33.13 33.89 33.13 34.26 5,683 33.803 0.00%
2014-10-30 0 0.450 0.440 0.450 0.440 0.450 186,000 81,880 0.4402 33.89 33.13 33.89 33.13 33.89 2,470 33.151 0.00%
2014-10-29 0 0.450 0.440 0.450 0.445 0.455 386,000 173,650 0.4499 33.89 33.13 33.89 33.51 34.26 5,126 33.878 1.12%
2014-10-28 0 0.445 0.445 0.450 0.440 0.450 794,000 352,050 0.4434 33.51 33.51 33.89 33.13 33.89 10,544 33.390 -1.11%
2014-10-27 0 0.450 0.445 0.450 0.450 0.465 540,000 244,560 0.4529 33.89 33.51 33.89 33.89 35.02 7,171 34.105 -2.17%
2014-10-24 0 0.460 0.455 0.460 0.455 0.465 1,152,000 532,890 0.4626 34.64 34.26 34.64 34.26 35.02 15,298 34.835 -1.08%
2014-10-23 0 0.465 0.455 0.465 0.455 0.465 1,022,000 465,960 0.4559 35.02 34.26 35.02 34.26 35.02 13,571 34.334 -1.06%
2014-10-22 0 0.470 0.460 0.470 0.460 0.470 1,350,000 626,060 0.4637 35.39 34.64 35.39 34.64 35.39 17,927 34.923 2.17%
2014-10-21 0 0.460 0.450 0.460 0.440 0.470 2,838,000 1,283,860 0.4524 34.64 33.89 34.64 33.13 35.39 37,686 34.067 -1.08%
2014-10-20 0 0.465 0.460 0.465 0.455 0.475 1,904,000 889,700 0.4673 35.02 34.64 35.02 34.26 35.77 25,283 35.189 1.09%
2014-10-17 0 0.460 0.450 0.465 0.440 0.465 3,562,000 1,610,720 0.4522 34.64 33.89 35.02 33.13 35.02 47,300 34.053 2.22%
2014-10-16 0 0.450 0.450 0.455 0.450 0.475 840,000 382,580 0.4555 33.89 33.89 34.26 33.89 35.77 11,154 34.298 -2.17%
2014-10-15 0 0.460 0.460 0.470 0.460 0.475 492,000 227,660 0.4627 34.64 34.64 35.39 34.64 35.77 6,533 34.846 -1.08%
2014-10-14 0 0.465 0.460 0.475 0.465 0.475 226,000 106,830 0.4727 35.02 34.64 35.77 35.02 35.77 3,001 35.597 1.09%
2014-10-13 0 0.460 0.460 0.470 0.460 0.490 1,990,000 940,090 0.4724 34.64 34.64 35.39 34.64 36.90 26,425 35.575 -5.15%
2014-10-10 0 0.485 0.485 0.490 0.485 0.490 1,526,000 744,010 0.4876 36.52 36.52 36.90 36.52 36.90 20,264 36.716 -4.90%
2014-10-09 0 0.510 0.500 0.510 0.485 0.510 4,438,000 2,225,540 0.5015 38.41 37.65 38.41 36.52 38.41 58,933 37.764 5.15%
2014-10-08 0 0.485 0.475 0.485 0.475 0.485 2,548,000 1,220,030 0.4788 36.52 35.77 36.52 35.77 36.52 33,835 36.058 -1.02%
2014-10-07 0 0.490 0.485 0.490 0.475 0.490 3,054,000 1,471,180 0.4817 36.90 36.52 36.90 35.77 36.90 40,554 36.277 0.00%
2014-10-06 0 0.490 0.485 0.490 0.475 0.530 4,706,000 2,305,520 0.4899 36.90 36.52 36.90 35.77 39.91 62,492 36.893 -2.00%
2014-10-03 0 0.500 0.500 0.510 0.475 0.520 3,132,000 1,537,690 0.4910 37.65 37.65 38.41 35.77 39.16 41,590 36.972 -3.85%
2014-09-30 0 0.520 0.520 0.540 0.520 0.560 1,762,000 931,880 0.5289 39.16 39.16 40.67 39.16 42.17 23,398 39.828 -5.45%
2014-09-29 0 0.550 0.540 0.550 0.550 0.620 3,272,000 1,846,200 0.5642 41.42 40.67 41.42 41.42 46.69 43,449 42.491 -5.17%
2014-09-26 0 0.580 0.570 0.580 0.560 0.600 3,308,000 1,908,560 0.5770 43.68 42.92 43.68 42.17 45.18 43,927 43.448 -3.33%
2014-09-25 0 0.600 0.590 0.610 0.590 0.630 2,200,000 1,321,900 0.6009 45.18 44.43 45.94 44.43 47.44 29,214 45.249 -1.64%
2014-09-24 0 0.610 0.600 0.610 0.600 0.620 1,276,000 779,200 0.6107 45.94 45.18 45.94 45.18 46.69 16,944 45.986 0.00%
2014-09-23 0 0.610 0.600 0.620 0.560 0.640 6,614,000 4,013,520 0.6068 45.94 45.18 46.69 42.17 48.20 87,828 45.697 10.91%
2014-09-22 0 0.550 0.550 0.560 0.540 0.550 1,714,000 937,460 0.5469 41.42 41.42 42.17 40.67 41.42 22,760 41.188 0.00%
2014-09-19 0 0.550 0.550 0.560 0.540 0.570 1,472,000 809,960 0.5502 41.42 41.42 42.17 40.67 42.92 19,547 41.437 -3.51%
2014-09-18 0 0.570 0.550 0.570 0.530 0.580 4,662,000 2,586,340 0.5548 42.92 41.42 42.92 39.91 43.68 61,907 41.778 7.55%
2014-09-17 0 0.530 0.530 0.540 0.520 0.580 6,260,200 3,396,619 0.5426 39.91 39.91 40.67 39.16 43.68 83,130 40.859 -7.02%
2014-09-16 0 0.570 0.570 0.590 0.570 0.600 830,000 475,300 0.5727 42.92 42.92 44.43 42.92 45.18 11,022 43.124 -1.72%
2014-09-15 0 0.580 0.580 0.590 0.570 0.580 108,000 61,800 0.5722 43.68 43.68 44.43 42.92 43.68 1,434 43.092 0.00%
2014-09-12 0 0.580 0.580 0.590 0.570 0.590 4,470,000 2,594,680 0.5805 43.68 43.68 44.43 42.92 44.43 59,358 43.713 -3.33%
2014-09-11 0 0.600 0.600 0.620 0.590 0.630 1,390,000 838,200 0.6030 45.18 45.18 46.69 44.43 47.44 18,458 45.411 -3.23%
2014-09-10 0 0.620 0.610 0.640 0.620 0.660 1,714,000 1,111,500 0.6485 46.69 45.94 48.20 46.69 49.70 22,760 48.835 -1.59%
2014-09-08 0 0.630 0.620 0.640 0.580 0.650 1,882,000 1,160,460 0.6166 47.44 46.69 48.20 43.68 48.95 24,991 46.435 3.28%
2014-09-05 0 0.610 0.600 0.610 0.590 0.620 1,608,000 968,420 0.6023 45.94 45.18 45.94 44.43 46.69 21,353 45.353 -1.61%
2014-09-04 0 0.620 0.600 0.620 0.610 0.630 1,444,000 890,680 0.6168 46.69 45.18 46.69 45.94 47.44 19,175 46.450 -1.59%
2014-09-03 0 0.630 0.610 0.630 0.610 0.630 2,184,000 1,359,440 0.6225 47.44 45.94 47.44 45.94 47.44 29,002 46.875 -1.56%
2014-09-02 0 0.640 0.640 0.650 0.630 0.670 2,258,000 1,449,000 0.6417 48.20 48.20 48.95 47.44 50.46 29,984 48.325 -3.03%
2014-09-01 0 0.660 0.660 0.670 0.590 0.670 10,436,000 6,701,260 0.6421 49.70 49.70 50.46 44.43 50.46 138,581 48.356 11.86%
2014-08-29 0 0.590 0.580 0.590 0.580 0.600 1,238,000 723,460 0.5844 44.43 43.68 44.43 43.68 45.18 16,440 44.007 1.72%
2014-08-28 0 0.580 0.580 0.590 0.580 0.630 1,337,000 802,770 0.6004 43.68 43.68 44.43 43.68 47.44 17,754 45.216 -1.69%
2014-08-27 0 0.590 0.590 0.600 0.570 0.630 3,266,000 1,970,700 0.6034 44.43 44.43 45.18 42.92 47.44 43,370 45.440 3.51%
2014-08-26 0 0.570 0.560 0.570 0.550 0.580 2,806,000 1,585,260 0.5650 42.92 42.17 42.92 41.42 43.68 37,261 42.545 -3.39%
2014-08-25 0 0.590 0.580 0.590 0.570 0.600 1,108,000 653,060 0.5894 44.43 43.68 44.43 42.92 45.18 14,713 44.386 -1.67%
2014-08-22 0 0.600 0.590 0.600 0.590 0.610 1,932,000 1,158,500 0.5996 45.18 44.43 45.18 44.43 45.94 25,655 45.156 -3.23%
2014-08-21 0 0.620 0.610 0.620 0.600 0.660 2,804,000 1,779,280 0.6346 46.69 45.94 46.69 45.18 49.70 37,235 47.786 -3.12%
2014-08-20 0 0.640 0.630 0.640 0.580 0.650 6,822,000 4,284,420 0.6280 48.20 47.44 48.20 43.68 48.95 90,590 47.295 10.34%
2014-08-19 0 0.580 0.580 0.590 0.560 0.600 1,236,000 714,260 0.5779 43.68 43.68 44.43 42.17 45.18 16,413 43.518 -1.69%
2014-08-18 0 0.590 0.580 0.590 0.580 0.650 3,756,000 2,267,720 0.6038 44.43 43.68 44.43 43.68 48.95 49,876 45.467 -6.35%
2014-08-15 0 0.630 0.630 0.640 0.630 0.680 2,858,000 1,861,500 0.6513 47.44 47.44 48.20 47.44 51.21 37,952 49.049 -3.08%
2014-08-14 0 0.650 0.630 0.650 0.610 0.700 7,774,000 5,063,360 0.6513 48.95 47.44 48.95 45.94 52.71 103,232 49.048 -7.14%
2014-08-13 0 0.700 0.690 0.700 0.700 0.730 2,966,000 2,107,020 0.7104 52.71 51.96 52.71 52.71 54.97 39,386 53.497 -2.78%
2014-08-12 0 0.720 0.720 0.730 0.710 0.750 3,766,000 2,743,040 0.7284 54.22 54.22 54.97 53.47 56.48 50,009 54.851 -1.37%
2014-08-11 0 0.730 0.730 0.740 0.710 0.760 2,192,000 1,605,700 0.7325 54.97 54.97 55.73 53.47 57.23 29,108 55.164 1.39%
2014-08-08 0 0.720 0.710 0.720 0.710 0.740 2,979,000 2,144,310 0.7198 54.22 53.47 54.22 53.47 55.73 39,558 54.206 -4.00%
2014-08-07 0 0.750 0.740 0.750 0.740 0.780 2,602,000 1,955,200 0.7514 56.48 55.73 56.48 55.73 58.74 34,552 56.587 0.00%
2014-08-06 0 0.750 0.730 0.750 0.700 0.780 7,030,000 5,246,380 0.7463 56.48 54.97 56.48 52.71 58.74 93,352 56.200 4.17%
2014-08-05 0 0.720 0.720 0.730 0.720 0.760 5,442,000 3,969,800 0.7295 54.22 54.22 54.97 54.22 57.23 72,265 54.934 -4.00%
2014-08-04 0 0.750 0.750 0.760 0.750 0.820 4,614,000 3,605,900 0.7815 56.48 56.48 57.23 56.48 61.75 61,270 58.853 -3.85%
2014-08-01 0 0.780 0.760 0.780 0.710 0.790 9,002,000 6,755,620 0.7505 58.74 57.23 58.74 53.47 59.49 119,539 56.514 5.41%
2014-07-31 0 0.740 0.740 0.750 0.700 0.810 11,134,000 8,527,020 0.7659 55.73 55.73 56.48 52.71 61.00 147,850 57.674 -1.33%
2014-07-30 0 0.750 0.750 0.760 0.730 0.810 12,282,000 9,361,520 0.7622 56.48 56.48 57.23 54.97 61.00 163,094 57.399 -5.06%
2014-07-29 0 0.790 0.780 0.790 0.780 0.890 39,184,000 32,703,020 0.8346 59.49 58.74 59.49 58.74 67.02 520,329 62.851 -2.47%
2014-07-28 0 0.810 0.810 0.820 0.770 0.950 36,298,000 30,487,380 0.8399 61.00 61.00 61.75 57.99 71.54 482,005 63.251 -7.95%
2014-07-25 0 0.880 0.870 0.880 0.750 1.040 92,413,400 82,392,052 0.8916 66.27 65.52 66.27 56.48 78.32 1,227,168 67.140 18.92%
2014-07-24 0 0.740 0.730 0.750 0.710 0.760 7,770,000 5,705,480 0.7343 55.73 54.97 56.48 53.47 57.23 103,179 55.297 -3.90%
2014-07-23 0 0.770 0.760 0.770 0.710 0.800 18,246,000 13,929,720 0.7634 57.99 57.23 57.99 53.47 60.24 242,291 57.492 4.05%
2014-07-22 0 0.740 0.740 0.760 0.720 0.870 26,460,400 20,706,108 0.7825 55.73 55.73 57.23 54.22 65.52 351,371 58.930 -14.94%
2014-07-21 0 0.870 0.870 0.880 0.840 0.950 15,376,000 13,803,900 0.8978 65.52 65.52 66.27 63.26 71.54 204,180 67.607 2.35%
2014-07-18 0 0.850 0.840 0.850 0.800 0.970 17,636,000 15,429,940 0.8749 64.01 63.26 64.01 60.24 73.05 234,191 65.886 -4.49%
2014-07-17 0 0.890 0.860 0.890 0.760 0.960 38,484,000 33,999,260 0.8835 67.02 64.76 67.02 57.23 72.29 511,034 66.530 14.10%
2014-07-16 0 0.780 0.770 0.780 0.600 1.040 85,813,600 75,854,736 0.8839 58.74 57.99 58.74 45.18 78.32 1,139,529 66.567 25.81%
2014-07-15 0 0.620 0.600 0.620 0.520 0.620 11,840,000 6,754,000 0.5704 46.69 45.18 46.69 39.16 46.69 157,225 42.958 3.33%
2014-07-14 0 0.600 0.590 0.600 0.405 0.620 39,562,000 20,820,900 0.5263 45.18 44.43 45.18 30.50 46.69 525,348 39.633 48.15%
2014-07-11 0 0.405 0.400 0.425 0.400 0.445 5,552,000 2,342,370 0.4219 30.50 30.12 32.01 30.12 33.51 73,726 31.771 -7.95%
2014-07-10 0 0.440 0.425 0.440 0.420 0.465 3,726,000 1,635,610 0.4390 33.13 32.01 33.13 31.63 35.02 49,478 33.057 -4.35%
2014-07-09 0 0.460 0.445 0.465 0.410 0.480 4,818,000 2,176,930 0.4518 34.64 33.51 35.02 30.88 36.15 63,979 34.026 19.48%
2014-07-08 0 0.385 0.385 0.400 0.385 0.405 58,000 23,040 0.3972 28.99 28.99 30.12 28.99 30.50 770 29.915 0.00%
2014-07-07 0 0.385 0.385 0.405 0.385 0.405 194,000 77,980 0.4020 28.99 28.99 30.50 28.99 30.50 2,576 30.270 -3.75%
2014-07-04 0 0.400 0.380 0.400 0.410 0.410 268,000 106,700 0.3981 30.12 28.62 30.12 30.88 30.88 3,559 29.982 0.00%
2014-07-03 0 0.400 0.380 0.400 0.400 0.410 46,000 18,760 0.4078 30.12 28.62 30.12 30.12 30.88 611 30.712 1.27%
2014-07-02 0 0.395 0.380 0.395 0.380 0.395 40,000 15,770 0.3943 29.75 28.62 29.75 28.62 29.75 531 29.689 0.00%
2014-06-30 0 0.395 0.360 0.395 - - 0 0 - 29.75 27.11 29.75 - - 0 - 0.00%
2014-06-27 0 0.395 0.380 0.395 - - 108,000 42,120 0.3900 29.75 28.62 29.75 - - 1,434 29.369 0.00%
2014-06-26 0 0.395 0.385 0.395 0.400 0.400 30,000 12,000 0.4000 29.75 28.99 29.75 30.12 30.12 398 30.122 0.00%
2014-06-25 0 0.395 0.385 0.395 0.385 0.395 16,000 6,240 0.3900 29.75 28.99 29.75 28.99 29.75 212 29.369 0.00%
2014-06-24 0 0.395 0.385 0.395 0.385 0.395 74,000 28,690 0.3877 29.75 28.99 29.75 28.99 29.75 983 29.196 -1.25%
2014-06-23 0 0.400 0.385 0.405 - - 0 0 - 30.12 28.99 30.50 - - 0 - 0.00%
2014-06-20 0 0.400 0.385 0.400 0.385 0.400 212,000 82,240 0.3879 30.12 28.99 30.12 28.99 30.12 2,815 29.213 0.00%
2014-06-19 0 0.400 0.385 0.405 - - 0 0 - 30.12 28.99 30.50 - - 0 - 0.00%
2014-06-18 0 0.400 0.400 0.405 - - 0 0 - 30.12 30.12 30.50 - - 0 - 2.56%
2014-06-17 0 0.390 0.390 0.405 0.390 0.400 106,000 41,360 0.3902 29.37 29.37 30.50 29.37 30.12 1,408 29.384 -1.27%
2014-06-16 0 0.395 0.395 0.405 0.395 0.405 306,000 121,410 0.3968 29.75 29.75 30.50 29.75 30.50 4,063 29.879 -2.47%
2014-06-13 0 0.405 0.385 0.405 - - 0 0 - 30.50 28.99 30.50 - - 0 - 0.00%
2014-06-12 0 0.405 0.385 0.405 - - 0 0 - 30.50 28.99 30.50 - - 0 - 0.00%
2014-06-11 0 0.405 0.390 0.405 - - 0 0 - 30.50 29.37 30.50 - - 0 - 0.00%
2014-06-10 0 0.405 0.380 0.405 - - 0 0 - 30.50 28.62 30.50 - - 0 - 0.00%
2014-06-09 0 0.405 0.380 0.410 0.365 0.405 82,000 30,360 0.3702 30.50 28.62 30.88 27.49 30.50 1,089 27.882 -2.41%
2014-06-06 0 0.415 0.400 0.415 0.400 0.415 242,000 99,080 0.4094 31.25 30.12 31.25 30.12 31.25 3,214 30.832 3.75%
2014-06-05 0 0.400 0.385 0.420 - - 0 0 - 30.12 28.99 31.63 - - 0 - 0.00%
2014-06-04 0 0.400 0.390 0.420 - - 0 0 - 30.12 29.37 31.63 - - 0 - 0.00%
2014-06-03 0 0.400 0.400 0.410 - - 0 0 - 30.12 30.12 30.88 - - 0 - 0.00%
2014-05-30 0 0.400 0.385 0.400 - - 0 0 - 30.12 28.99 30.12 - - 0 - -4.76%
2014-05-29 0 0.420 0.385 0.420 - - 400 146 0.3650 31.63 28.99 31.63 - - 5 27.487 0.00%
2014-05-28 0 0.420 0.420 0.425 - - 40,000 17,000 0.4250 31.63 31.63 32.01 - - 531 32.005 5.00%
2014-05-27 0 0.400 0.380 0.400 - - 0 0 - 30.12 28.62 30.12 - - 0 - -2.44%
2014-05-26 0 0.410 0.385 0.410 - - 0 0 - 30.88 28.99 30.88 - - 0 - 0.00%
2014-05-23 0 0.410 0.395 0.410 - - 0 0 - 30.88 29.75 30.88 - - 0 - 0.00%
2014-05-22 0 0.410 0.385 0.410 - - 0 0 - 30.88 28.99 30.88 - - 0 - 0.00%
2014-05-21 0 0.410 0.390 0.410 0.395 0.410 42,000 16,720 0.3981 30.88 29.37 30.88 29.75 30.88 558 29.979 6.49%
2014-05-20 0 0.385 0.380 0.395 0.385 0.440 278,000 112,110 0.4033 28.99 28.62 29.75 28.99 33.13 3,692 30.369 -1.28%
2014-05-19 0 0.390 0.380 0.395 0.375 0.410 224,000 85,490 0.3817 29.37 28.62 29.75 28.24 30.88 2,975 28.741 -3.70%
2014-05-16 0 0.405 0.395 0.405 0.395 0.405 172,000 68,430 0.3978 30.50 29.75 30.50 29.75 30.50 2,284 29.960 -3.57%
2014-05-15 0 0.420 0.400 0.420 0.415 0.425 52,000 22,080 0.4246 31.63 30.12 31.63 31.25 32.01 691 31.976 2.44%
2014-05-14 0 0.410 0.400 0.420 0.400 0.410 28,000 11,340 0.4050 30.88 30.12 31.63 30.12 30.88 372 30.499 2.50%
2014-05-13 0 0.400 0.390 0.400 0.400 0.400 126,000 50,400 0.4000 30.12 29.37 30.12 30.12 30.12 1,673 30.122 0.00%
2014-05-12 0 0.400 0.395 0.430 - - 0 0 - 30.12 29.75 32.38 - - 0 - 0.00%
2014-05-09 0 0.400 0.380 0.400 0.400 0.400 100,000 40,000 0.4000 30.12 28.62 30.12 30.12 30.12 1,328 30.122 -2.44%
2014-05-08 0 0.410 0.400 0.420 0.410 0.410 44,000 18,240 0.4145 30.88 30.12 31.63 30.88 30.88 584 31.218 0.00%
2014-05-07 0 0.410 0.400 0.410 0.400 0.410 122,000 49,820 0.4084 30.88 30.12 30.88 30.12 30.88 1,620 30.752 -2.38%
2014-05-05 0 0.420 0.410 0.425 0.415 0.420 18,000 7,520 0.4178 31.63 30.88 32.01 31.25 31.63 239 31.461 -2.33%
2014-05-02 0 0.430 0.410 0.430 - - 0 0 - 32.38 30.88 32.38 - - 0 - 0.00%
2014-04-30 0 0.430 0.410 0.430 - - 0 0 - 32.38 30.88 32.38 - - 0 - 0.00%
2014-04-29 0 0.430 0.400 0.430 - - 0 0 - 32.38 30.12 32.38 - - 0 - 0.00%
2014-04-28 0 0.430 0.410 0.430 0.410 0.450 76,000 33,380 0.4392 32.38 30.88 32.38 30.88 33.89 1,009 33.075 0.00%
2014-04-25 0 0.430 0.415 0.435 0.410 0.430 120,000 50,260 0.4188 32.38 31.25 32.76 30.88 32.38 1,593 31.541 2.38%
2014-04-24 0 0.420 0.420 0.425 0.420 0.420 40,000 16,800 0.4200 31.63 31.63 32.01 31.63 31.63 531 31.629 -2.33%
2014-04-23 0 0.430 0.420 0.440 - - 0 0 - 32.38 31.63 33.13 - - 0 - 0.00%
2014-04-22 0 0.430 0.420 0.435 - - 0 0 - 32.38 31.63 32.76 - - 0 - 0.00%
2014-04-17 0 0.430 0.420 0.440 0.420 0.430 100,000 42,900 0.4290 32.38 31.63 33.13 31.63 32.38 1,328 32.306 -2.27%
2014-04-16 0 0.440 0.425 0.440 0.440 0.440 52,000 23,130 0.4448 33.13 32.01 33.13 33.13 33.13 691 33.497 3.53%
2014-04-15 0 0.425 0.420 0.440 0.425 0.425 104,000 44,200 0.4250 32.01 31.63 33.13 32.01 32.01 1,381 32.005 1.19%
2014-04-14 0 0.420 0.420 0.440 - - 1,000 400 0.4000 31.63 31.63 33.13 - - 13 30.122 0.00%
2014-04-11 0 0.420 0.420 0.440 0.420 0.420 2,200 920 0.4182 31.63 31.63 33.13 31.63 31.63 29 31.492 0.00%
2014-04-10 0 0.420 0.420 0.455 0.420 0.420 20,000 8,400 0.4200 31.63 31.63 34.26 31.63 31.63 266 31.629 0.00%
2014-04-09 0 0.420 0.420 0.440 0.420 0.420 64,000 26,880 0.4200 31.63 31.63 33.13 31.63 31.63 850 31.629 -3.45%
2014-04-08 0 0.435 0.420 0.435 - - 0 0 - 32.76 31.63 32.76 - - 0 - -1.14%
2014-04-07 0 0.440 0.420 0.445 - - 0 0 - 33.13 31.63 33.51 - - 0 - 0.00%
2014-04-04 0 0.440 0.420 0.445 - - 0 0 - 33.13 31.63 33.51 - - 0 - 0.00%
2014-04-03 0 0.440 0.420 0.440 0.440 0.440 188,000 81,790 0.4351 33.13 31.63 33.13 33.13 33.13 2,496 32.762 4.76%
2014-04-02 0 0.420 0.420 0.445 - - 0 0 - 31.63 31.63 33.51 - - 0 - 0.00%
2014-04-01 0 0.420 0.420 0.445 - - 0 0 - 31.63 31.63 33.51 - - 0 - 0.00%
2014-03-31 0 0.420 0.415 0.440 0.420 0.420 90,000 37,800 0.4200 31.63 31.25 33.13 31.63 31.63 1,195 31.629 0.00%
2014-03-28 0 0.420 0.415 0.445 0.420 0.420 50,000 21,000 0.4200 31.63 31.25 33.51 31.63 31.63 664 31.629 -4.55%
2014-03-27 0 0.440 0.420 0.445 - - 0 0 - 33.13 31.63 33.51 - - 0 - 0.00%
2014-03-26 0 0.440 0.415 0.445 0.420 0.440 152,000 64,040 0.4213 33.13 31.25 33.51 31.63 33.13 2,018 31.728 -1.12%
2014-03-25 0 0.445 0.420 0.445 0.420 0.445 60,000 25,420 0.4237 33.51 31.63 33.51 31.63 33.51 797 31.905 2.30%
2014-03-24 0 0.435 0.420 0.440 - - 0 0 - 32.76 31.63 33.13 - - 0 - 0.00%
2014-03-21 0 0.435 0.420 0.440 0.420 0.420 100,000 42,000 0.4200 32.76 31.63 33.13 31.63 31.63 1,328 31.629 -2.25%
2014-03-20 0 0.445 0.445 0.450 0.420 0.420 21,800 9,120 0.4183 33.51 33.51 33.89 31.63 31.63 289 31.504 3.49%
2014-03-19 0 0.430 0.420 0.450 0.430 0.430 50,000 21,500 0.4300 32.38 31.63 33.89 32.38 32.38 664 32.382 -4.44%
2014-03-18 0 0.450 0.430 0.460 - - 0 0 - 33.89 32.38 34.64 - - 0 - 0.00%
2014-03-17 0 0.450 0.440 0.450 0.450 0.450 10,000 4,500 0.4500 33.89 33.13 33.89 33.89 33.89 133 33.888 1.12%
2014-03-14 0 0.445 0.425 0.445 0.420 0.450 80,000 35,000 0.4375 33.51 32.01 33.51 31.63 33.89 1,062 32.946 5.95%
2014-03-13 0 0.420 0.420 0.440 0.420 0.430 398,000 169,120 0.4249 31.63 31.63 33.13 31.63 32.38 5,285 31.999 -6.67%
2014-03-12 0 0.450 0.425 0.450 0.450 0.450 100,000 45,000 0.4500 33.89 32.01 33.89 33.89 33.89 1,328 33.888 0.00%
2014-03-11 0 0.450 0.425 0.450 - - 0 0 - 33.89 32.01 33.89 - - 0 - 0.00%
2014-03-10 0 0.450 0.420 0.460 - - 0 0 - 33.89 31.63 34.64 - - 0 - 0.00%
2014-03-07 0 0.450 0.435 0.450 0.450 0.450 100,000 45,000 0.4500 33.89 32.76 33.89 33.89 33.89 1,328 33.888 0.00%
2014-03-06 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 33.89 32.38 33.89 33.89 33.89 1,328 33.888 0.00%
2014-03-05 0 0.450 0.430 0.460 0.450 0.450 40,000 18,000 0.4500 33.89 32.38 34.64 33.89 33.89 531 33.888 0.00%
2014-03-04 0 0.450 0.430 0.460 0.450 0.450 10,000 4,500 0.4500 33.89 32.38 34.64 33.89 33.89 133 33.888 0.00%
2014-03-03 0 0.450 0.430 0.455 0.430 0.450 262,000 116,150 0.4433 33.89 32.38 34.26 32.38 33.89 3,479 33.385 4.65%
2014-02-28 0 0.430 0.415 0.445 0.430 0.430 450,000 193,500 0.4300 32.38 31.25 33.51 32.38 32.38 5,976 32.382 1.18%
2014-02-27 0 0.425 0.415 0.425 0.410 0.425 206,000 86,600 0.4204 32.01 31.25 32.01 30.88 32.01 2,735 31.658 0.00%
2014-02-26 0 0.425 0.420 0.430 0.425 0.430 52,000 22,200 0.4269 32.01 31.63 32.38 32.01 32.38 691 32.150 -1.16%
2014-02-25 0 0.430 0.410 0.430 0.420 0.430 204,000 86,770 0.4253 32.38 30.88 32.38 31.63 32.38 2,709 32.031 2.38%
2014-02-24 0 0.420 0.410 0.425 0.420 0.425 134,000 56,680 0.4230 31.63 30.88 32.01 31.63 32.01 1,779 31.853 -1.18%
2014-02-21 0 0.425 0.410 0.430 0.425 0.430 108,000 46,400 0.4296 32.01 30.88 32.38 32.01 32.38 1,434 32.354 0.00%
2014-02-20 0 0.425 0.410 0.425 - - 0 0 - 32.01 30.88 32.01 - - 0 - -1.16%
2014-02-19 0 0.430 0.415 0.430 0.415 0.430 26,000 10,960 0.4215 32.38 31.25 32.38 31.25 32.38 345 31.744 0.00%
2014-02-18 0 0.430 0.410 0.440 0.405 0.430 276,000 114,570 0.4151 32.38 30.88 33.13 30.50 32.38 3,665 31.260 -3.37%
2014-02-17 0 0.445 0.420 0.445 - - 0 0 - 33.51 31.63 33.51 - - 0 - 0.00%
2014-02-14 0 0.445 0.415 0.450 - - 0 0 - 33.51 31.25 33.89 - - 0 - 0.00%
2014-02-13 0 0.445 0.415 0.450 - - 0 0 - 33.51 31.25 33.89 - - 0 - 0.00%
2014-02-12 0 0.445 0.420 0.445 - - 0 0 - 33.51 31.63 33.51 - - 0 - 0.00%
2014-02-11 0 0.445 0.410 0.445 - - 0 0 - 33.51 30.88 33.51 - - 0 - 0.00%
2014-02-10 0 0.445 0.410 0.455 - - 0 0 - 33.51 30.88 34.26 - - 0 - 0.00%
2014-02-07 0 0.445 0.425 0.450 - - 0 0 - 33.51 32.01 33.89 - - 0 - 0.00%
2014-02-06 0 0.445 0.420 0.450 - - 0 0 - 33.51 31.63 33.89 - - 0 - 0.00%
2014-02-05 0 0.445 0.420 0.450 0.445 0.445 2,000 890 0.4450 33.51 31.63 33.89 33.51 33.51 27 33.511 3.49%
2014-02-04 0 0.430 0.420 0.445 0.430 0.435 102,000 43,870 0.4301 32.38 31.63 33.51 32.38 32.76 1,354 32.389 -5.49%
2014-01-30 0 0.455 0.420 0.455 0.455 0.455 50,000 22,750 0.4550 34.26 31.63 34.26 34.26 34.26 664 34.264 -1.09%
2014-01-29 0 0.460 0.415 0.460 0.460 0.460 52,000 23,670 0.4552 34.64 31.25 34.64 34.64 34.64 691 34.279 1.10%
2014-01-28 0 0.455 0.420 0.460 - - 0 0 - 34.26 31.63 34.64 - - 0 - 0.00%
2014-01-27 0 0.455 0.410 0.455 - - 0 0 - 34.26 30.88 34.26 - - 0 - 0.00%
2014-01-24 0 0.455 0.440 0.460 0.455 0.455 56,000 25,480 0.4550 34.26 33.13 34.64 34.26 34.26 744 34.264 0.00%
2014-01-23 0 0.455 0.455 0.460 0.450 0.470 400,000 184,680 0.4617 34.26 34.26 34.64 33.89 35.39 5,312 34.769 0.00%
2014-01-22 0 0.455 0.435 0.470 - - 0 0 - 34.26 32.76 35.39 - - 0 - 0.00%
2014-01-21 0 0.455 0.455 0.480 - - 52,000 23,660 0.4550 34.26 34.26 36.15 - - 691 34.264 1.11%
2014-01-20 0 0.450 0.430 0.450 0.450 0.450 10,000 4,500 0.4500 33.89 32.38 33.89 33.89 33.89 133 33.888 0.00%
2014-01-17 0 0.450 0.425 0.460 - - 0 0 - 33.89 32.01 34.64 - - 0 - 0.00%
2014-01-16 0 0.450 0.435 0.450 0.435 0.450 60,000 26,130 0.4355 33.89 32.76 33.89 32.76 33.89 797 32.796 -1.10%
2014-01-15 0 0.455 0.435 0.455 - - 0 0 - 34.26 32.76 34.26 - - 0 - -1.09%
2014-01-14 0 0.460 0.450 0.460 0.430 0.460 104,200 45,862 0.4401 34.64 33.89 34.64 32.38 34.64 1,384 33.145 2.22%
2014-01-13 0 0.450 0.430 0.460 0.425 0.450 54,000 23,070 0.4272 33.89 32.38 34.64 32.01 33.89 717 32.172 -2.17%
2014-01-10 0 0.460 0.430 0.460 - - 0 0 - 34.64 32.38 34.64 - - 0 - -1.08%
2014-01-09 0 0.465 0.435 0.465 - - 0 0 - 35.02 32.76 35.02 - - 0 - -1.06%
2014-01-08 0 0.470 0.435 0.470 0.450 0.470 86,000 38,820 0.4514 35.39 32.76 35.39 33.89 35.39 1,142 33.993 4.44%
2014-01-07 0 0.450 0.450 0.455 0.450 0.450 12,000 5,400 0.4500 33.89 33.89 34.26 33.89 33.89 159 33.888 0.00%
2014-01-06 0 0.450 0.430 0.455 0.415 0.450 168,000 73,760 0.4390 33.89 32.38 34.26 31.25 33.89 2,231 33.063 -1.10%
2014-01-03 0 0.455 0.445 0.460 0.455 0.455 8,000 3,640 0.4550 34.26 33.51 34.64 34.26 34.26 106 34.264 0.00%
2014-01-02 0 0.455 0.445 0.460 0.455 0.455 24,000 10,920 0.4550 34.26 33.51 34.64 34.26 34.26 319 34.264 0.00%
2013-12-31 0 0.455 0.445 0.460 - - 0 0 - 34.26 33.51 34.64 - - 0 - 0.00%
2013-12-30 0 0.455 0.450 0.460 0.445 0.460 398,000 179,860 0.4519 34.26 33.89 34.64 33.51 34.64 5,285 34.032 -2.15%
2013-12-27 0 0.465 0.460 0.480 0.465 0.465 140,000 65,100 0.4650 35.02 34.64 36.15 35.02 35.02 1,859 35.017 -3.12%
2013-12-24 0 0.480 0.470 0.480 0.465 0.480 442,100 208,195 0.4709 36.15 35.39 36.15 35.02 36.15 5,871 35.463 -2.04%
2013-12-23 0 0.490 0.465 0.490 0.465 0.490 178,000 84,620 0.4754 36.90 35.02 36.90 35.02 36.90 2,364 35.800 1.03%
2013-12-20 0 0.485 0.465 0.490 0.460 0.485 160,000 75,850 0.4741 36.52 35.02 36.90 34.64 36.52 2,125 35.700 1.04%
2013-12-19 0 0.480 0.475 0.490 0.475 0.490 568,000 274,010 0.4824 36.15 35.77 36.90 35.77 36.90 7,543 36.329 -1.03%
2013-12-18 0 0.485 0.470 0.485 - - 0 0 - 36.52 35.39 36.52 - - 0 - 0.00%
2013-12-17 0 0.485 0.475 0.485 0.475 0.485 268,000 128,700 0.4802 36.52 35.77 36.52 35.77 36.52 3,559 36.164 -1.02%
2013-12-16 0 0.490 0.480 0.490 0.480 0.490 304,000 147,970 0.4867 36.90 36.15 36.90 36.15 36.90 4,037 36.655 2.08%
2013-12-13 0 0.480 0.475 0.480 0.470 0.490 226,000 109,030 0.4824 36.15 35.77 36.15 35.39 36.90 3,001 36.330 -1.03%
2013-12-12 0 0.485 0.480 0.485 0.470 0.485 392,000 187,420 0.4781 36.52 36.15 36.52 35.39 36.52 5,205 36.005 1.04%
2013-12-11 0 0.480 0.480 0.490 0.480 0.490 170,000 81,840 0.4814 36.15 36.15 36.90 36.15 36.90 2,257 36.253 -3.03%
2013-12-10 0 0.495 0.485 0.495 0.485 0.495 458,000 224,480 0.4901 37.28 36.52 37.28 36.52 37.28 6,082 36.910 -4.81%
2013-12-09 0 0.520 0.495 0.520 0.530 0.530 100,000 53,000 0.5300 39.16 37.28 39.16 39.91 39.91 1,328 39.912 0.00%
2013-12-06 0 0.520 0.510 0.520 0.510 0.540 796,000 414,860 0.5212 39.16 38.41 39.16 38.41 40.67 10,570 39.248 -1.89%
2013-12-05 0 0.530 0.510 0.530 0.510 0.540 760,000 396,660 0.5219 39.91 38.41 39.91 38.41 40.67 10,092 39.304 -1.85%
2013-12-04 0 0.540 0.520 0.540 0.520 0.610 3,954,000 2,191,020 0.5541 40.67 39.16 40.67 39.16 45.94 52,506 41.729 -5.26%
2013-12-03 0 0.570 0.560 0.570 0.460 0.620 6,572,000 3,558,100 0.5414 42.92 42.17 42.92 34.64 46.69 87,270 40.771 22.58%
2013-12-02 0 0.465 0.440 0.465 0.465 0.465 122,000 56,730 0.4650 35.02 33.13 35.02 35.02 35.02 1,620 35.017 1.09%
2013-11-29 0 0.460 0.445 0.460 0.425 0.480 1,134,000 496,340 0.4377 34.64 33.51 34.64 32.01 36.15 15,059 32.961 0.00%
2013-11-28 0 0.460 0.450 0.460 0.450 0.460 296,400 134,726 0.4545 34.64 33.89 34.64 33.89 34.64 3,936 34.230 -6.12%
2013-11-27 0 0.490 0.455 0.490 - - 0 0 - 36.90 34.26 36.90 - - 0 - 0.00%
2013-11-26 0 0.490 0.450 0.490 0.485 0.490 24,000 11,750 0.4896 36.90 33.89 36.90 36.52 36.90 319 36.869 12.64%
2013-11-25 0 0.435 0.435 0.490 0.435 0.495 4,000 1,860 0.4650 32.76 32.76 36.90 32.76 37.28 53 35.017 -3.33%
2013-11-22 0 0.450 0.425 0.495 - - 0 0 - 33.89 32.01 37.28 - - 0 - 0.00%
2013-11-21 0 0.450 0.420 0.485 - - 0 0 - 33.89 31.63 36.52 - - 0 - 0.00%
2013-11-20 0 0.450 0.425 0.495 - - 0 0 - 33.89 32.01 37.28 - - 0 - 0.00%
2013-11-19 0 0.450 0.420 0.495 - - 0 0 - 33.89 31.63 37.28 - - 0 - 0.00%
2013-11-18 0 0.450 0.425 0.485 - - 0 0 - 33.89 32.01 36.52 - - 0 - 0.00%
2013-11-15 0 0.450 0.425 0.495 - - 0 0 - 33.89 32.01 37.28 - - 0 - 0.00%
2013-11-14 0 0.450 0.430 0.495 - - 0 0 - 33.89 32.38 37.28 - - 0 - 0.00%
2013-11-13 0 0.450 0.425 0.495 - - 0 0 - 33.89 32.01 37.28 - - 0 - 0.00%
2013-11-12 0 0.450 0.440 0.520 - - 0 0 - 33.89 33.13 39.16 - - 0 - 0.00%
2013-11-11 0 0.450 0.440 0.510 - - 0 0 - 33.89 33.13 38.41 - - 0 - 0.00%
2013-11-08 0 0.450 0.445 0.500 0.450 0.450 2,000 900 0.4500 33.89 33.51 37.65 33.89 33.89 27 33.888 -3.23%
2013-11-07 0 0.465 0.450 0.480 0.445 0.475 142,000 65,000 0.4577 35.02 33.89 36.15 33.51 35.77 1,886 34.471 0.00%
2013-11-06 0 0.465 0.465 0.480 0.445 0.445 82,000 36,490 0.4450 35.02 35.02 36.15 33.51 33.51 1,089 33.511 0.00%
2013-11-05 0 0.465 0.465 0.480 0.465 0.465 2,000 930 0.4650 35.02 35.02 36.15 35.02 35.02 27 35.017 0.00%
2013-11-04 0 0.465 0.460 - 0.460 0.475 58,000 26,830 0.4626 35.02 34.64 - 34.64 35.77 770 34.836 -2.11%
2013-11-01 0 0.475 0.450 0.475 - - 0 0 - 35.77 33.89 35.77 - - 0 - -1.04%
2013-10-31 0 0.480 0.450 0.480 0.470 0.480 66,000 31,130 0.4717 36.15 33.89 36.15 35.39 36.15 876 35.519 -2.04%
2013-10-30 0 0.490 0.450 0.490 0.455 0.490 90,000 41,430 0.4603 36.90 33.89 36.90 34.26 36.90 1,195 34.666 12.64%
2013-10-29 0 0.435 0.435 0.450 0.435 0.450 92,000 41,370 0.4497 32.76 32.76 33.89 32.76 33.89 1,222 33.863 0.00%
2013-10-28 0 0.435 0.420 0.440 0.415 0.435 100,000 42,000 0.4200 32.76 31.63 33.13 31.25 32.76 1,328 31.629 0.00%
2013-10-25 0 0.435 0.420 0.440 - - 0 0 - 32.76 31.63 33.13 - - 0 - 0.00%
2013-10-24 0 0.435 0.435 0.450 0.420 0.435 134,600 56,593 0.4205 32.76 32.76 33.89 31.63 32.76 1,787 31.663 -3.33%
2013-10-23 0 0.450 0.415 0.470 0.450 0.470 52,000 23,440 0.4508 33.89 31.25 35.39 33.89 35.39 691 33.946 0.00%
2013-10-22 0 0.450 0.430 0.465 - - 0 0 - 33.89 32.38 35.02 - - 0 - 0.00%
2013-10-21 0 0.450 0.430 0.450 0.425 0.450 54,000 24,030 0.4450 33.89 32.38 33.89 32.01 33.89 717 33.511 -2.17%
2013-10-18 0 0.460 0.430 0.460 0.455 0.460 283,400 129,557 0.4572 34.64 32.38 34.64 34.26 34.64 3,763 34.426 0.00%
2013-10-17 0 0.460 0.425 0.460 0.415 0.460 54,000 24,000 0.4444 34.64 32.01 34.64 31.25 34.64 717 33.469 0.00%
2013-10-16 0 0.460 0.415 0.460 - - 0 0 - 34.64 31.25 34.64 - - 0 - 0.00%
2013-10-15 0 0.460 0.410 0.460 0.485 0.485 4,000 1,940 0.4850 34.64 30.88 34.64 36.52 36.52 53 36.524 2.22%
2013-10-11 0 0.450 0.415 0.480 0.400 0.450 343,600 144,686 0.4211 33.89 31.25 36.15 30.12 33.89 4,563 31.711 -6.25%
2013-10-10 0 0.480 0.425 0.480 0.480 0.480 6,000 2,880 0.4800 36.15 32.01 36.15 36.15 36.15 80 36.147 -1.03%
2013-10-09 0 0.485 0.405 0.485 0.485 0.485 4,000 1,940 0.4850 36.52 30.50 36.52 36.52 36.52 53 36.524 8.99%
2013-10-08 0 0.445 0.400 0.475 - - 0 0 - 33.51 30.12 35.77 - - 0 - 0.00%
2013-10-07 0 0.445 0.405 0.475 - - 0 0 - 33.51 30.50 35.77 - - 0 - 0.00%
2013-10-04 0 0.445 0.400 0.475 - - 0 0 - 33.51 30.12 35.77 - - 0 - 0.00%
2013-10-03 0 0.445 0.400 0.465 - - 0 0 - 33.51 30.12 35.02 - - 0 - 0.00%
2013-10-02 0 0.445 0.400 0.465 - - 0 0 - 33.51 30.12 35.02 - - 0 - 0.00%
2013-09-30 0 0.445 0.405 0.475 0.445 0.445 2,000 890 0.4450 33.51 30.50 35.77 33.51 33.51 27 33.511 0.00%
2013-09-27 0 0.445 0.415 0.480 - - 0 0 - 33.51 31.25 36.15 - - 0 - 0.00%
2013-09-26 0 0.445 0.420 0.465 - - 0 0 - 33.51 31.63 35.02 - - 0 - 0.00%
2013-09-25 0 0.445 0.420 0.455 0.410 0.445 102,000 41,890 0.4107 33.51 31.63 34.26 30.88 33.51 1,354 30.927 0.00%
2013-09-24 0 0.445 0.420 0.475 - - 0 0 - 33.51 31.63 35.77 - - 0 - 0.00%
2013-09-23 0 0.445 0.435 0.475 0.445 0.445 182,000 80,990 0.4450 33.51 32.76 35.77 33.51 33.51 2,417 33.511 0.00%
2013-09-19 0 0.445 0.445 0.470 0.440 0.440 22,000 9,680 0.4400 33.51 33.51 35.39 33.13 33.13 292 33.135 -2.20%
2013-09-18 0 0.455 0.445 0.455 0.445 0.470 188,000 85,600 0.4553 34.26 33.51 34.26 33.51 35.39 2,496 34.288 2.25%
2013-09-17 0 0.445 0.435 0.475 0.445 0.490 144,000 70,380 0.4888 33.51 32.76 35.77 33.51 36.90 1,912 36.806 -7.29%
2013-09-16 0 0.480 0.430 0.490 - - 0 0 - 36.15 32.38 36.90 - - 0 - 0.00%
2013-09-13 0 0.480 0.425 0.480 0.485 0.485 138,000 66,930 0.4850 36.15 32.01 36.15 36.52 36.52 1,833 36.524 -1.03%
2013-09-12 0 0.485 0.485 0.495 - - 0 0 - 36.52 36.52 37.28 - - 0 - 4.30%
2013-09-11 0 0.465 0.425 0.490 - - 0 0 - 35.02 32.01 36.90 - - 0 - 0.00%
2013-09-10 0 0.465 0.435 0.475 0.465 0.475 34,000 16,000 0.4706 35.02 32.76 35.77 35.02 35.77 451 35.438 -2.11%
2013-09-09 0 0.475 0.425 0.475 0.420 0.475 12,000 5,250 0.4375 35.77 32.01 35.77 31.63 35.77 159 32.946 3.26%
2013-09-06 0 0.460 0.430 0.480 - - 0 0 - 34.64 32.38 36.15 - - 0 - 0.00%
2013-09-05 0 0.460 0.475 0.480 0.420 0.480 168,000 76,400 0.4548 34.64 35.77 36.15 31.63 36.15 2,231 34.246 -3.16%
2013-09-04 0 0.475 0.410 0.475 0.455 0.475 140,000 63,880 0.4563 35.77 30.88 35.77 34.26 35.77 1,859 34.361 4.40%
2013-09-03 0 0.455 0.405 0.455 0.455 0.455 2,000 910 0.4550 34.26 30.50 34.26 34.26 34.26 27 34.264 10.98%
2013-09-02 0 0.410 0.410 0.445 0.410 0.410 6,000 2,460 0.4100 30.88 30.88 33.51 30.88 30.88 80 30.876 -7.87%
2013-08-30 0 0.445 0.415 0.450 0.410 0.445 6,000 2,530 0.4217 33.51 31.25 33.89 30.88 33.51 80 31.754 -4.30%
2013-08-29 0 0.465 0.410 0.465 - - 0 0 - 35.02 30.88 35.02 - - 0 - 0.00%
2013-08-28 0 0.465 0.415 0.465 - - 0 0 - 35.02 31.25 35.02 - - 0 - 0.00%
2013-08-27 0 0.465 0.415 0.465 0.470 0.470 2,000 940 0.4700 35.02 31.25 35.02 35.39 35.39 27 35.394 4.49%
2013-08-26 0 0.445 0.410 0.475 - - 0 0 - 33.51 30.88 35.77 - - 0 - 0.00%
2013-08-23 0 0.445 0.410 0.475 - - 0 0 - 33.51 30.88 35.77 - - 0 - 0.00%
2013-08-22 0 0.445 0.410 0.475 - - 0 0 - 33.51 30.88 35.77 - - 0 - 0.00%
2013-08-21 0 0.445 0.410 0.475 - - 0 0 - 33.51 30.88 35.77 - - 0 - 0.00%
2013-08-20 0 0.445 0.410 0.475 - - 0 0 - 33.51 30.88 35.77 - - 0 - 0.00%
2013-08-19 0 0.445 0.410 0.475 - - 0 0 - 33.51 30.88 35.77 - - 0 - 0.00%
2013-08-16 0 0.445 0.425 0.465 - - 0 0 - 33.51 32.01 35.02 - - 0 - 0.00%
2013-08-15 0 0.445 0.445 0.475 0.425 0.430 102,000 43,360 0.4251 33.51 33.51 35.77 32.01 32.38 1,354 32.013 1.14%
2013-08-13 0 0.440 0.425 0.460 0.420 0.440 400,000 173,000 0.4325 33.13 32.01 34.64 31.63 33.13 5,312 32.570 0.00%
2013-08-12 0 0.440 0.435 0.475 0.440 0.440 162,000 71,280 0.4400 33.13 32.76 35.77 33.13 33.13 2,151 33.135 4.76%
2013-08-09 0 0.420 0.400 0.440 - - 0 0 - 31.63 30.12 33.13 - - 0 - 0.00%
2013-08-08 0 0.420 0.400 0.425 - - 0 0 - 31.63 30.12 32.01 - - 0 - 0.00%
2013-08-07 0 0.420 0.400 0.425 - - 0 0 - 31.63 30.12 32.01 - - 0 - 0.00%
2013-08-06 0 0.420 0.400 0.425 - - 0 0 - 31.63 30.12 32.01 - - 0 - 0.00%
2013-08-05 0 0.420 0.400 0.420 0.420 0.420 2,000 840 0.4200 31.63 30.12 31.63 31.63 31.63 27 31.629 2.44%
2013-08-02 0 0.410 0.410 0.440 0.410 0.410 272,800 111,832 0.4099 30.88 30.88 33.13 30.88 30.88 3,623 30.871 -4.65%
2013-08-01 0 0.430 0.405 0.445 - - 0 0 - 32.38 30.50 33.51 - - 0 - 0.00%
2013-07-31 0 0.430 0.410 0.445 0.430 0.430 12,000 5,160 0.4300 32.38 30.88 33.51 32.38 32.38 159 32.382 -1.15%
2013-07-30 0 0.435 0.425 0.445 0.425 0.450 610,000 265,100 0.4346 32.76 32.01 33.51 32.01 33.89 8,100 32.727 -10.31%
2013-07-29 0 0.485 0.435 0.485 0.490 0.490 2,000 980 0.4900 36.52 32.76 36.52 36.90 36.90 27 36.900 -1.02%
2013-07-26 0 0.490 0.450 0.490 - - 0 0 - 36.90 33.89 36.90 - - 0 - 0.00%
2013-07-25 0 0.490 0.485 0.490 0.465 0.490 88,000 42,310 0.4808 36.90 36.52 36.90 35.02 36.90 1,169 36.207 5.38%
2013-07-24 0 0.465 0.425 0.470 0.425 0.465 210,000 92,740 0.4416 35.02 32.01 35.39 32.01 35.02 2,789 33.257 10.71%
2013-07-23 0 0.420 0.400 0.430 0.400 0.420 82,000 32,840 0.4005 31.63 30.12 32.38 30.12 31.63 1,089 30.159 0.00%
2013-07-22 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 31.63 30.88 31.63 31.63 31.63 266 31.629 -5.62%
2013-07-19 0 0.445 0.410 0.445 0.440 0.445 48,000 21,130 0.4402 33.51 30.88 33.51 33.13 33.51 637 33.150 3.49%
2013-07-18 0 0.430 0.415 0.435 - - 0 0 - 32.38 31.25 32.76 - - 0 - 0.00%
2013-07-17 0 0.430 0.420 0.450 0.430 0.430 200,000 86,000 0.4300 32.38 31.63 33.89 32.38 32.38 2,656 32.382 0.00%
2013-07-16 0 0.430 0.430 0.450 0.410 0.430 60,000 24,970 0.4162 32.38 32.38 33.89 30.88 32.38 797 31.340 -9.47%
2013-07-15 0 0.475 0.430 0.475 0.475 0.475 58,000 27,550 0.4750 35.77 32.38 35.77 35.77 35.77 770 35.770 4.40%
2013-07-12 0 0.455 0.420 0.455 - - 0 0 - 34.26 31.63 34.26 - - 0 - 0.00%
2013-07-11 0 0.455 0.425 0.455 - - 0 0 - 34.26 32.01 34.26 - - 0 - 0.00%
2013-07-10 0 0.455 0.430 0.480 - - 0 0 - 34.26 32.38 36.15 - - 0 - 0.00%
2013-07-09 0 0.455 0.420 0.470 - - 0 0 - 34.26 31.63 35.39 - - 0 - 0.00%
2013-07-08 0 0.455 0.420 0.465 0.455 0.455 14,000 6,370 0.4550 34.26 31.63 35.02 34.26 34.26 186 34.264 0.00%
2013-07-05 0 0.455 0.420 0.455 0.455 0.455 40,001 18,200 0.4550 34.26 31.63 34.26 34.26 34.26 531 34.263 0.00%
2013-07-04 0 0.455 0.410 0.460 - - 0 0 - 34.26 30.88 34.64 - - 0 - 0.00%
2013-07-03 0 0.455 0.435 0.460 - - 0 0 - 34.26 32.76 34.64 - - 0 - 0.00%
2013-07-02 0 0.455 0.420 0.460 0.400 0.455 132,000 56,810 0.4304 34.26 31.63 34.64 30.12 34.26 1,753 32.410 2.25%
2013-06-28 0 0.445 0.420 0.460 - - 0 0 - 33.51 31.63 34.64 - - 0 - 0.00%
2013-06-27 0 0.445 0.430 0.460 - - 0 0 - 33.51 32.38 34.64 - - 0 - 0.00%
2013-06-26 0 0.445 0.420 0.455 - - 0 0 - 33.51 31.63 34.26 - - 0 - 0.00%
2013-06-25 0 0.445 0.425 0.445 0.420 0.445 392,000 169,200 0.4316 33.51 32.01 33.51 31.63 33.51 5,205 32.505 -5.32%
2013-06-24 0 0.470 0.455 0.480 - - 0 0 - 35.39 34.26 36.15 - - 0 - 0.00%
2013-06-21 0 0.470 0.470 0.475 0.455 0.500 310,000 152,230 0.4911 35.39 35.39 35.77 34.26 37.65 4,117 36.980 3.30%
2013-06-20 0 0.455 0.455 0.465 0.455 0.460 76,000 34,830 0.4583 34.26 34.26 35.02 34.26 34.64 1,009 34.512 -5.21%
2013-06-19 0 0.480 0.455 0.480 0.450 0.500 604,000 286,060 0.4736 36.15 34.26 36.15 33.89 37.65 8,021 35.666 1.05%
2013-06-18 0 0.475 0.445 0.480 - - 0 0 - 35.77 33.51 36.15 - - 0 - 0.00%
2013-06-17 0 0.475 0.420 0.480 - - 0 0 - 35.77 31.63 36.15 - - 0 - 0.00%
2013-06-14 0 0.475 0.420 0.480 - - 0 0 - 35.77 31.63 36.15 - - 0 - 0.00%
2013-06-13 0 0.475 0.440 0.480 - - 0 0 - 35.77 33.13 36.15 - - 0 - 0.00%
2013-06-11 0 0.475 0.455 0.475 0.455 0.480 172,000 78,540 0.4566 35.77 34.26 35.77 34.26 36.15 2,284 34.387 -4.04%
2013-06-10 0 0.495 0.470 0.495 0.450 0.495 22,000 9,990 0.4541 37.28 35.39 37.28 33.89 37.28 292 34.196 -1.00%
2013-06-07 0 0.500 0.470 0.510 - - 0 0 - 37.65 35.39 38.41 - - 0 - 0.00%
2013-06-06 0 0.500 0.465 0.500 - - 0 0 - 37.65 35.02 37.65 - - 0 - -1.96%
2013-06-05 0 0.510 0.475 0.510 0.510 0.510 84,000 42,840 0.5100 38.41 35.77 38.41 38.41 38.41 1,115 38.406 -1.92%
2013-06-04 0 0.520 0.480 0.520 0.475 0.520 102,000 50,040 0.4906 39.16 36.15 39.16 35.77 39.16 1,354 36.944 -3.70%
2013-06-03 0 0.540 0.495 0.550 - - 0 0 - 40.67 37.28 41.42 - - 0 - 0.00%
2013-05-31 0 0.540 0.500 0.540 0.480 0.540 144,000 73,540 0.5107 40.67 37.65 40.67 36.15 40.67 1,912 38.458 1.89%
2013-05-30 0 0.530 0.480 0.510 0.500 0.530 86,000 43,660 0.5077 39.91 36.15 38.41 37.65 39.91 1,142 38.231 1.92%
2013-05-29 0 0.520 0.425 0.530 0.500 0.520 98,000 50,200 0.5122 39.16 32.01 39.91 37.65 39.16 1,301 38.575 4.00%
2013-05-28 0 0.500 0.430 0.530 0.500 0.500 40,000 20,000 0.5000 37.65 32.38 39.91 37.65 37.65 531 37.653 0.00%
2013-05-27 0 0.500 0.440 0.510 0.500 0.500 88,000 44,000 0.5000 37.65 33.13 38.41 37.65 37.65 1,169 37.653 0.00%
2013-05-24 0 0.500 0.450 0.500 0.500 0.500 143,000 71,430 0.4995 37.65 33.89 37.65 37.65 37.65 1,899 37.616 2.04%
2013-05-23 0 0.490 0.435 0.495 - - 0 0 - 36.90 32.76 37.28 - - 0 - 0.00%
2013-05-22 0 0.490 0.445 0.520 0.490 0.490 20,000 9,800 0.4900 36.90 33.51 39.16 36.90 36.90 266 36.900 -1.01%
2013-05-21 0 0.495 0.435 0.500 0.495 0.495 50,000 24,750 0.4950 37.28 32.76 37.65 37.28 37.28 664 37.277 -1.00%
2013-05-20 0 0.500 0.435 0.500 - - 0 0 - 37.65 32.76 37.65 - - 0 - 0.00%
2013-05-16 0 0.500 0.460 0.520 0.500 0.500 100,000 50,000 0.5000 37.65 34.64 39.16 37.65 37.65 1,328 37.653 0.00%
2013-05-15 0 0.500 0.470 0.500 0.440 0.500 418,000 205,420 0.4914 37.65 35.39 37.65 33.13 37.65 5,551 37.008 13.64%
2013-05-14 0 0.440 0.425 0.440 0.440 0.490 64,400 29,524 0.4584 33.13 32.01 33.13 33.13 36.90 855 34.524 -5.38%
2013-05-13 0 0.465 0.440 0.470 0.440 0.465 14,000 6,450 0.4607 35.02 33.13 35.39 33.13 35.02 186 34.695 3.33%
2013-05-10 0 0.450 0.405 0.450 0.470 0.470 4,000 1,880 0.4700 33.89 30.50 33.89 35.39 35.39 53 35.394 3.45%
2013-05-09 0 0.435 0.405 0.440 0.435 0.435 510,000 221,850 0.4350 32.76 30.50 33.13 32.76 32.76 6,772 32.758 0.00%
2013-05-08 0 0.435 0.420 0.435 - - 0 0 - 32.76 31.63 32.76 - - 0 - -3.33%
2013-05-07 0 0.450 0.430 0.450 0.405 0.450 100,600 42,874 0.4262 33.89 32.38 33.89 30.50 33.89 1,336 32.094 2.27%
2013-05-06 0 0.440 0.440 0.480 - - 0 0 - 33.13 33.13 36.15 - - 0 - 0.00%
2013-05-03 0 0.440 0.440 0.480 - - 0 0 - 33.13 33.13 36.15 - - 0 - 0.00%
2013-05-02 0 0.440 0.440 0.465 - - 0 0 - 33.13 33.13 35.02 - - 0 - 0.00%
2013-04-30 0 0.440 0.440 0.480 0.440 0.440 196,000 86,240 0.4400 33.13 33.13 36.15 33.13 33.13 2,603 33.135 0.00%
2013-04-29 0 0.440 0.430 0.440 0.440 0.480 32,000 14,840 0.4638 33.13 32.38 33.13 33.13 36.15 425 34.923 0.00%
2013-04-26 0 0.440 0.415 0.440 - - 0 0 - 33.13 31.25 33.13 - - 0 - 0.00%
2013-04-25 0 0.440 0.415 0.480 - - 0 0 - 33.13 31.25 36.15 - - 0 - 0.00%
2013-04-24 0 0.440 0.425 0.455 0.405 0.450 21,000 8,870 0.4224 33.13 32.01 34.26 30.50 33.89 279 31.808 -4.35%
2013-04-23 0 0.460 0.445 0.460 0.440 0.495 176,800 79,566 0.4500 34.64 33.51 34.64 33.13 37.28 2,348 33.890 -5.15%
2013-04-22 0 0.485 0.465 0.485 - - 0 0 - 36.52 35.02 36.52 - - 0 - -3.00%
2013-04-19 0 0.500 0.480 0.500 0.500 0.500 8,000 4,000 0.5000 37.65 36.15 37.65 37.65 37.65 106 37.653 -1.96%
2013-04-18 0 0.510 0.480 0.510 0.480 0.510 22,000 10,620 0.4827 38.41 36.15 38.41 36.15 38.41 292 36.352 2.00%
2013-04-17 0 0.500 0.480 0.500 - - 0 0 - 37.65 36.15 37.65 - - 0 - 0.00%
2013-04-16 0 0.500 0.480 0.500 0.480 0.500 224,000 109,100 0.4871 37.65 36.15 37.65 36.15 37.65 2,975 36.678 2.04%
2013-04-15 0 0.490 0.490 0.510 0.490 0.490 2,000 980 0.4900 36.90 36.90 38.41 36.90 36.90 27 36.900 -3.92%
2013-04-12 0 0.510 0.490 0.510 0.500 0.510 12,000 6,020 0.5017 38.41 36.90 38.41 37.65 38.41 159 37.779 2.00%
2013-04-11 0 0.500 0.490 0.510 0.490 0.500 116,000 57,840 0.4986 37.65 36.90 38.41 36.90 37.65 1,540 37.549 1.01%
2013-04-10 0 0.495 0.465 0.495 0.485 0.495 476,000 232,500 0.4884 37.28 35.02 37.28 36.52 37.28 6,321 36.783 -1.00%
2013-04-09 0 0.500 0.490 0.500 0.490 0.500 214,000 105,330 0.4922 37.65 36.90 37.65 36.90 37.65 2,842 37.065 -1.96%
2013-04-08 0 0.510 0.465 0.510 0.465 0.510 84,000 39,960 0.4757 38.41 35.02 38.41 35.02 38.41 1,115 35.824 2.00%
2013-04-05 0 0.500 0.445 0.500 0.435 0.500 58,000 28,480 0.4910 37.65 33.51 37.65 32.76 37.65 770 36.978 -1.96%
2013-04-03 0 0.510 0.490 0.520 0.490 0.520 126,000 63,020 0.5002 38.41 36.90 39.16 36.90 39.16 1,673 37.665 -3.77%
2013-04-02 0 0.530 0.500 0.530 0.540 0.540 60,000 32,400 0.5400 39.91 37.65 39.91 40.67 40.67 797 40.665 -1.85%
2013-03-28 0 0.540 0.500 0.540 0.500 0.540 164,000 82,460 0.5028 40.67 37.65 40.67 37.65 40.67 2,178 37.864 1.89%
2013-03-27 0 0.530 0.500 0.530 0.500 0.530 104,000 52,360 0.5035 39.91 37.65 39.91 37.65 39.91 1,381 37.914 -1.85%
2013-03-26 0 0.540 0.530 0.540 0.510 0.550 296,000 153,140 0.5174 40.67 39.91 40.67 38.41 41.42 3,931 38.961 -1.82%
2013-03-25 0 0.550 0.500 0.550 0.550 0.550 6,000 3,300 0.5500 41.42 37.65 41.42 41.42 41.42 80 41.418 5.77%
2013-03-22 0 0.520 0.520 0.550 0.520 0.520 32,000 16,640 0.5200 39.16 39.16 41.42 39.16 39.16 425 39.159 -5.45%
2013-03-21 0 0.550 0.520 0.540 0.520 0.550 38,000 19,820 0.5216 41.42 39.16 40.67 39.16 41.42 505 39.278 1.85%
2013-03-20 0 0.540 0.510 0.540 0.520 0.550 490,000 259,240 0.5291 40.67 38.41 40.67 39.16 41.42 6,507 39.842 -1.82%
2013-03-19 0 0.550 0.520 0.550 0.520 0.550 216,000 113,180 0.5240 41.42 39.16 41.42 39.16 41.42 2,868 39.459 1.85%
2013-03-18 0 0.540 0.540 0.550 0.530 0.540 102,000 54,400 0.5333 40.67 40.67 41.42 39.91 40.67 1,354 40.163 0.00%
2013-03-15 0 0.540 0.540 0.550 0.530 0.560 200,000 109,200 0.5460 40.67 40.67 41.42 39.91 42.17 2,656 41.117 0.00%
2013-03-14 0 0.540 0.530 0.540 0.530 0.540 92,000 48,880 0.5313 40.67 39.91 40.67 39.91 40.67 1,222 40.011 0.00%
2013-03-13 0 0.540 0.530 0.540 0.540 0.540 122,000 65,880 0.5400 40.67 39.91 40.67 40.67 40.67 1,620 40.665 -3.57%
2013-03-12 0 0.560 0.550 0.560 0.540 0.560 98,000 53,900 0.5500 42.17 41.42 42.17 40.67 42.17 1,301 41.418 -1.75%
2013-03-11 0 0.570 0.560 0.570 0.550 0.580 184,000 104,760 0.5693 42.92 42.17 42.92 41.42 43.68 2,443 42.875 -1.72%
2013-03-08 0 0.580 0.550 0.580 0.550 0.590 628,000 356,660 0.5679 43.68 41.42 43.68 41.42 44.43 8,339 42.769 0.00%
2013-03-07 0 0.580 0.580 0.590 0.560 0.600 1,674,000 967,840 0.5782 43.68 43.68 44.43 42.17 45.18 22,229 43.539 -6.45%
2013-03-06 0 0.620 0.580 0.600 0.560 0.620 1,306,000 754,840 0.5780 46.69 43.68 45.18 42.17 46.69 17,343 43.525 5.08%
2013-03-05 0 0.590 0.570 0.600 0.560 0.600 452,000 260,340 0.5760 44.43 42.92 45.18 42.17 45.18 6,002 43.374 0.00%
2013-03-04 0 0.590 0.560 0.580 0.540 0.590 366,000 207,020 0.5656 44.43 42.17 43.68 40.67 44.43 4,860 42.595 0.00%
2013-03-01 0 0.590 0.550 0.600 0.490 0.600 2,672,000 1,460,210 0.5465 44.43 41.42 45.18 36.90 45.18 35,482 41.154 11.32%
2013-02-28 0 0.530 0.520 0.530 0.495 0.600 2,080,000 1,112,330 0.5348 39.91 39.16 39.91 37.28 45.18 27,621 40.272 -8.62%
2013-02-27 0 0.580 0.550 0.580 0.540 0.590 210,000 120,320 0.5730 43.68 41.42 43.68 40.67 44.43 2,789 43.147 1.75%
2013-02-26 0 0.570 0.560 0.570 0.550 0.600 678,000 381,900 0.5633 42.92 42.17 42.92 41.42 45.18 9,003 42.418 -6.56%
2013-02-25 0 0.610 0.580 0.610 0.580 0.620 230,000 139,820 0.6079 45.94 43.68 45.94 43.68 46.69 3,054 45.780 1.67%
2013-02-22 0 0.600 0.590 0.600 0.570 0.620 236,000 141,860 0.6011 45.18 44.43 45.18 42.92 46.69 3,134 45.267 0.00%
2013-02-21 0 0.600 0.580 0.600 0.570 0.620 274,000 161,980 0.5912 45.18 43.68 45.18 42.92 46.69 3,638 44.519 -3.23%
2013-02-20 0 0.620 0.600 0.620 0.600 0.620 316,000 192,760 0.6100 46.69 45.18 46.69 45.18 46.69 4,196 45.937 0.00%
2013-02-19 0 0.620 0.610 0.620 0.600 0.630 306,000 187,380 0.6124 46.69 45.94 46.69 45.18 47.44 4,063 46.114 -1.59%
2013-02-18 0 0.630 0.610 0.630 0.590 0.650 468,000 289,140 0.6178 47.44 45.94 47.44 44.43 48.95 6,215 46.526 -1.56%
2013-02-15 0 0.640 0.620 0.640 0.620 0.660 220,000 141,560 0.6435 48.20 46.69 48.20 46.69 49.70 2,921 48.456 -1.54%
2013-02-14 0 0.650 0.620 0.650 0.620 0.660 230,000 147,500 0.6413 48.95 46.69 48.95 46.69 49.70 3,054 48.294 0.00%
2013-02-08 0 0.650 0.630 0.650 0.590 0.650 1,020,000 633,680 0.6213 48.95 47.44 48.95 44.43 48.95 13,545 46.784 1.56%
2013-02-07 0 0.640 0.590 0.640 0.600 0.680 776,000 478,480 0.6166 48.20 44.43 48.20 45.18 51.21 10,305 46.434 -4.48%
2013-02-06 0 0.670 0.640 0.670 0.650 0.690 74,000 49,400 0.6676 50.46 48.20 50.46 48.95 51.96 983 50.272 -2.90%
2013-02-05 0 0.690 0.640 0.690 0.640 0.690 206,000 141,740 0.6881 51.96 48.20 51.96 48.20 51.96 2,735 51.815 2.99%
2013-02-04 0 0.670 0.630 0.670 0.650 0.690 358,000 237,300 0.6628 50.46 47.44 50.46 48.95 51.96 4,754 49.917 -1.47%
2013-02-01 0 0.680 0.660 0.680 0.670 0.690 288,000 194,860 0.6766 51.21 49.70 51.21 50.46 51.96 3,824 50.952 1.49%
2013-01-31 0 0.670 0.650 0.670 0.650 0.670 228,000 150,600 0.6605 50.46 48.95 50.46 48.95 50.46 3,028 49.742 -1.47%
2013-01-30 0 0.680 0.650 0.680 0.620 0.680 940,000 605,620 0.6443 51.21 48.95 51.21 46.69 51.21 12,482 48.518 3.03%
2013-01-29 0 0.660 0.630 0.660 0.630 0.660 398,000 255,140 0.6411 49.70 47.44 49.70 47.44 49.70 5,285 48.275 -2.94%
2013-01-28 0 0.680 0.610 0.660 0.610 0.700 304,000 199,280 0.6555 51.21 45.94 49.70 45.94 52.71 4,037 49.365 -1.45%
2013-01-25 0 0.690 0.640 0.690 0.610 0.690 474,000 318,440 0.6718 51.96 48.20 51.96 45.94 51.96 6,294 50.592 0.00%
2013-01-24 0 0.690 0.650 0.690 0.650 0.690 336,000 224,000 0.6667 51.96 48.95 51.96 48.95 51.96 4,462 50.204 7.81%
2013-01-23 0 0.640 0.620 0.640 0.600 0.670 524,000 332,860 0.6352 48.20 46.69 48.20 45.18 50.46 6,958 47.837 -3.03%
2013-01-22 0 0.660 0.640 0.660 0.630 0.680 340,400 223,552 0.6567 49.70 48.20 49.70 47.44 51.21 4,520 49.456 -2.94%
2013-01-21 0 0.680 0.660 0.680 0.660 0.700 70,000 47,640 0.6806 51.21 49.70 51.21 49.70 52.71 930 51.251 -1.45%
2013-01-18 0 0.690 0.660 0.690 0.700 0.710 40,000 28,320 0.7080 51.96 49.70 51.96 52.71 53.47 531 53.317 0.00%
2013-01-17 0 0.690 0.650 0.690 0.690 0.690 4,000 2,760 0.6900 51.96 48.95 51.96 51.96 51.96 53 51.961 -1.43%
2013-01-16 0 0.700 0.680 0.700 0.690 0.710 134,000 94,640 0.7063 52.71 51.21 52.71 51.96 53.47 1,779 53.186 -1.41%
2013-01-15 0 0.710 0.680 0.710 0.700 0.720 166,000 118,660 0.7148 53.47 51.21 53.47 52.71 54.22 2,204 53.830 0.00%
2013-01-14 0 0.710 0.680 0.710 0.690 0.710 122,000 85,800 0.7033 53.47 51.21 53.47 51.96 53.47 1,620 52.961 -1.39%
2013-01-11 0 0.720 0.680 0.720 0.690 0.730 410,000 290,060 0.7075 54.22 51.21 54.22 51.96 54.97 5,444 53.276 -1.37%
2013-01-10 0 0.730 0.710 0.730 0.700 0.730 718,000 508,420 0.7081 54.97 53.47 54.97 52.71 54.97 9,534 53.325 1.39%
2013-01-09 0 0.720 0.700 0.720 0.700 0.730 160,000 113,880 0.7118 54.22 52.71 54.22 52.71 54.97 2,125 53.599 -1.37%
2013-01-08 0 0.730 0.700 0.730 0.700 0.750 689,000 492,790 0.7152 54.97 52.71 54.97 52.71 56.48 9,149 53.861 -2.67%
2013-01-07 0 0.750 0.730 0.750 0.740 0.760 478,000 355,000 0.7427 56.48 54.97 56.48 55.73 57.23 6,347 55.928 0.00%
2013-01-04 0 0.750 0.720 0.750 0.720 0.750 190,000 138,960 0.7314 56.48 54.22 56.48 54.22 56.48 2,523 55.077 2.74%
2013-01-03 0 0.730 0.710 0.730 0.660 0.730 704,000 487,460 0.6924 54.97 53.47 54.97 49.70 54.97 9,348 52.143 4.29%
2013-01-02 0 0.700 0.670 0.700 0.680 0.700 1,596,000 1,090,920 0.6835 52.71 50.46 52.71 51.21 52.71 21,193 51.474 4.48%
2012-12-31 0 0.670 0.660 0.670 0.660 0.700 562,000 382,740 0.6810 50.46 49.70 50.46 49.70 52.71 7,463 51.286 -4.29%
2012-12-28 0 0.700 0.670 0.700 0.650 0.700 178,000 120,480 0.6769 52.71 50.46 52.71 48.95 52.71 2,364 50.971 0.00%
2012-12-27 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 52.71 49.70 52.71 52.71 52.71 53 52.714 0.00%
2012-12-24 0 0.700 0.670 0.700 0.700 0.700 32,000 22,400 0.7000 52.71 50.46 52.71 52.71 52.71 425 52.714 0.00%
2012-12-21 0 0.700 0.660 0.700 0.660 0.700 464,000 315,160 0.6792 52.71 49.70 52.71 49.70 52.71 6,162 51.150 -1.41%
2012-12-20 0 0.710 0.670 0.710 0.700 0.710 22,000 15,420 0.7009 53.47 50.46 53.47 52.71 53.47 292 52.783 0.00%
2012-12-19 0 0.710 0.660 0.710 0.700 0.720 90,000 63,320 0.7036 53.47 49.70 53.47 52.71 54.22 1,195 52.982 1.43%
2012-12-18 0 0.700 0.670 0.700 0.690 0.700 50,000 34,900 0.6980 52.71 50.46 52.71 51.96 52.71 664 52.564 0.00%
2012-12-17 0 0.700 0.670 0.700 0.700 0.700 46,000 32,200 0.7000 52.71 50.46 52.71 52.71 52.71 611 52.714 0.00%
2012-12-14 0 0.700 0.700 0.720 0.700 0.710 90,200 63,834 0.7077 52.71 52.71 54.22 52.71 53.47 1,198 53.294 -2.78%
2012-12-13 0 0.720 0.680 0.720 0.710 0.730 144,000 103,300 0.7174 54.22 51.21 54.22 53.47 54.97 1,912 54.022 2.86%
2012-12-12 0 0.700 0.690 0.700 0.660 0.710 754,600 521,378 0.6909 52.71 51.96 52.71 49.70 53.47 10,020 52.032 0.00%
2012-12-11 0 0.700 0.660 0.710 0.690 0.740 910,000 652,400 0.7169 52.71 49.70 53.47 51.96 55.73 12,084 53.989 0.00%
2012-12-10 0 0.700 0.630 0.700 0.620 0.700 602,200 405,574 0.6735 52.71 47.44 52.71 46.69 52.71 7,997 50.718 7.69%
2012-12-07 0 0.650 0.610 0.660 0.650 0.650 100,000 65,000 0.6500 48.95 45.94 49.70 48.95 48.95 1,328 48.949 -1.52%
2012-12-06 0 0.660 0.630 0.660 0.650 0.690 654,000 430,340 0.6580 49.70 47.44 49.70 48.95 51.96 8,685 49.552 -5.71%
2012-12-05 0 0.700 0.650 0.700 0.710 0.710 40,000 28,400 0.7100 52.71 48.95 52.71 53.47 53.47 531 53.467 1.45%
2012-12-04 0 0.690 0.640 0.700 0.640 0.700 100,000 68,900 0.6890 51.96 48.20 52.71 48.20 52.71 1,328 51.886 0.00%
2012-12-03 0 0.690 0.630 0.690 0.670 0.710 156,000 108,800 0.6974 51.96 47.44 51.96 50.46 53.47 2,072 52.521 -1.43%
2012-11-30 0 0.700 0.680 0.700 0.680 0.730 300,000 209,080 0.6969 52.71 51.21 52.71 51.21 54.97 3,984 52.483 0.00%
2012-11-29 0 0.700 0.670 0.700 0.710 0.720 436,000 309,920 0.7108 52.71 50.46 52.71 53.47 54.22 5,790 53.530 -1.41%
2012-11-28 0 0.710 0.670 0.710 0.680 0.720 514,000 360,400 0.7012 53.47 50.46 53.47 51.21 54.22 6,825 52.802 0.00%
2012-11-27 0 0.710 0.670 0.700 0.690 0.720 1,567,800 1,094,610 0.6982 53.47 50.46 52.71 51.96 54.22 20,819 52.577 0.00%
2012-11-26 0 0.710 0.670 0.710 0.720 0.730 100,000 72,500 0.7250 53.47 50.46 53.47 54.22 54.97 1,328 54.597 -1.39%
2012-11-23 0 0.720 0.690 0.720 0.700 0.730 596,600 433,856 0.7272 54.22 51.96 54.22 52.71 54.97 7,922 54.764 0.00%
2012-11-22 0 0.720 0.680 0.720 0.700 0.730 884,000 636,900 0.7205 54.22 51.21 54.22 52.71 54.97 11,739 54.256 1.41%
2012-11-21 0 0.710 0.670 0.720 0.710 0.740 1,402,000 1,001,340 0.7142 53.47 50.46 54.22 53.47 55.73 18,617 53.785 1.43%
2012-11-20 0 0.700 0.690 0.700 0.680 0.740 868,000 618,460 0.7125 52.71 51.96 52.71 51.21 55.73 11,526 53.657 -2.78%
2012-11-19 0 0.720 0.690 0.720 0.690 0.750 582,000 413,560 0.7106 54.22 51.96 54.22 51.96 56.48 7,728 53.511 -4.00%
2012-11-16 0 0.750 0.730 0.750 0.750 0.780 252,000 189,920 0.7537 56.48 54.97 56.48 56.48 58.74 3,346 56.755 0.00%
2012-11-15 0 0.750 0.730 0.750 0.750 0.780 960,000 721,500 0.7516 56.48 54.97 56.48 56.48 58.74 12,748 56.597 -3.85%
2012-11-14 0 0.780 0.750 0.780 0.750 0.790 196,000 150,520 0.7680 58.74 56.48 58.74 56.48 59.49 2,603 57.832 0.00%
2012-11-13 0 0.780 0.750 0.790 0.780 0.800 700,000 546,740 0.7811 58.74 56.48 59.49 58.74 60.24 9,295 58.818 -1.27%
2012-11-12 0 0.790 0.760 0.790 0.760 0.800 350,000 275,040 0.7858 59.49 57.23 59.49 57.23 60.24 4,648 59.178 0.00%
2012-11-09 0 0.790 0.770 0.790 0.770 0.830 290,000 231,400 0.7979 59.49 57.99 59.49 57.99 62.50 3,851 60.089 0.00%
2012-11-08 0 0.790 0.770 0.790 0.780 0.810 400,000 316,240 0.7906 59.49 57.99 59.49 58.74 61.00 5,312 59.537 -1.25%
2012-11-07 0 0.800 0.800 0.810 0.800 0.820 244,000 197,560 0.8097 60.24 60.24 61.00 60.24 61.75 3,240 60.973 -3.61%
2012-11-06 0 0.830 0.820 0.830 0.810 0.870 668,000 549,420 0.8225 62.50 61.75 62.50 61.00 65.52 8,870 61.938 -2.35%
2012-11-05 0 0.850 0.830 0.850 0.810 0.870 1,336,000 1,109,560 0.8305 64.01 62.50 64.01 61.00 65.52 17,741 62.542 0.00%
2012-11-02 0 0.850 0.830 0.850 0.810 0.850 292,000 244,240 0.8364 64.01 62.50 64.01 61.00 64.01 3,878 62.989 0.00%
2012-11-01 0 0.850 0.840 0.850 0.830 0.890 784,000 664,580 0.8477 64.01 63.26 64.01 62.50 67.02 10,411 63.835 -4.49%
2012-10-31 0 0.890 0.850 0.890 0.850 0.900 152,000 134,400 0.8842 67.02 64.01 67.02 64.01 67.78 2,018 66.587 -1.11%
2012-10-30 0 0.900 0.880 0.910 0.890 0.930 2,172,000 1,973,560 0.9086 67.78 66.27 68.53 67.02 70.03 28,842 68.426 1.12%
2012-10-29 0 0.890 0.880 0.890 0.840 0.900 882,000 779,960 0.8843 67.02 66.27 67.02 63.26 67.78 11,712 66.594 3.49%
2012-10-26 0 0.860 0.850 0.860 0.840 0.860 194,000 164,820 0.8496 64.76 64.01 64.76 63.26 64.76 2,576 63.979 0.00%
2012-10-25 0 0.860 0.850 0.860 0.830 0.860 562,000 473,140 0.8419 64.76 64.01 64.76 62.50 64.76 7,463 63.399 1.18%
2012-10-24 0 0.850 0.840 0.850 0.830 0.870 556,230 472,555 0.8496 64.01 63.26 64.01 62.50 65.52 7,386 63.978 0.00%
2012-10-22 0 0.850 0.840 0.850 0.840 0.850 126,000 106,940 0.8487 64.01 63.26 64.01 63.26 64.01 1,673 63.915 -1.16%
2012-10-19 0 0.860 0.840 0.860 0.840 0.880 210,000 182,240 0.8678 64.76 63.26 64.76 63.26 66.27 2,789 65.351 0.00%
2012-10-18 0 0.860 0.840 0.860 0.840 0.860 210,000 179,320 0.8539 64.76 63.26 64.76 63.26 64.76 2,789 64.304 0.00%
2012-10-17 0 0.860 0.860 0.870 0.860 0.890 422,000 368,040 0.8721 64.76 64.76 65.52 64.76 67.02 5,604 65.677 -1.15%
2012-10-16 0 0.870 0.860 0.870 0.840 0.890 834,000 730,660 0.8761 65.52 64.76 65.52 63.26 67.02 11,075 65.975 -1.14%
2012-10-15 0 0.880 0.860 0.880 0.840 0.900 1,178,000 1,026,880 0.8717 66.27 64.76 66.27 63.26 67.78 15,643 65.646 1.15%
2012-10-12 0 0.870 0.860 0.870 0.840 0.870 188,000 160,700 0.8548 65.52 64.76 65.52 63.26 65.52 2,496 64.371 1.16%
2012-10-11 0 0.860 0.840 0.860 0.810 0.900 573,000 480,940 0.8393 64.76 63.26 64.76 61.00 67.78 7,609 63.207 -2.27%
2012-10-10 0 0.880 0.870 0.880 0.810 0.910 2,905,000 2,470,390 0.8504 66.27 65.52 66.27 61.00 68.53 38,576 64.040 -2.22%
2012-10-09 0 0.900 0.900 0.910 0.880 0.930 1,158,000 1,047,880 0.9049 67.78 67.78 68.53 66.27 70.03 15,377 68.145 -1.10%
2012-10-08 0 0.910 0.900 0.910 0.890 1.000 6,514,000 6,180,600 0.9488 68.53 67.78 68.53 67.02 75.31 86,500 71.452 7.06%
2012-10-05 1 0.850 0.810 0.860 0.780 0.940 2,050,000 1,766,560 0.8617 64.01 61.00 64.76 58.74 70.79 27,222 64.894 8.97%
2012-10-04 0 0.780 0.760 0.770 0.650 0.780 2,400,000 1,754,100 0.7309 58.74 57.23 57.99 48.95 58.74 31,870 55.039 16.42%
2012-10-03 0 0.670 0.630 0.680 0.670 0.670 530,000 355,100 0.6700 50.46 47.44 51.21 50.46 50.46 7,038 50.455 3.08%
2012-09-28 0 0.650 0.650 0.680 0.630 0.670 636,000 419,960 0.6603 48.95 48.95 51.21 47.44 50.46 8,446 49.726 3.17%
2012-09-27 0 0.630 0.630 0.680 0.610 0.660 408,000 256,140 0.6278 47.44 47.44 51.21 45.94 49.70 5,418 47.277 5.00%
2012-09-26 0 0.600 0.580 0.610 0.570 0.620 122,000 72,740 0.5962 45.18 43.68 45.94 42.92 46.69 1,620 44.900 0.00%
2012-09-25 0 0.600 0.580 0.600 0.560 0.650 618,000 374,040 0.6052 45.18 43.68 45.18 42.17 48.95 8,206 45.579 0.00%
2012-09-24 0 0.600 0.580 0.600 0.580 0.660 156,400 97,260 0.6219 45.18 43.68 45.18 43.68 49.70 2,077 46.830 -1.64%
2012-09-21 0 0.610 0.600 0.610 0.570 0.610 544,000 325,040 0.5975 45.94 45.18 45.94 42.92 45.94 7,224 44.995 -1.61%
2012-09-20 0 0.620 0.590 0.620 0.590 0.630 284,000 171,500 0.6039 46.69 44.43 46.69 44.43 47.44 3,771 45.475 -4.62%
2012-09-19 0 0.650 0.600 0.640 0.600 0.650 84,000 53,260 0.6340 48.95 45.18 48.20 45.18 48.95 1,115 47.748 4.84%
2012-09-18 0 0.620 0.600 0.620 0.610 0.630 942,000 575,260 0.6107 46.69 45.18 46.69 45.94 47.44 12,509 45.988 0.00%
2012-09-17 0 0.620 0.580 0.620 0.610 0.620 48,000 29,300 0.6104 46.69 43.68 46.69 45.94 46.69 637 45.968 1.64%
2012-09-14 0 0.610 0.580 0.620 - - 0 0 - 45.94 43.68 46.69 - - 0 - 0.00%
2012-09-13 0 0.610 0.590 0.610 0.590 0.620 180,000 109,380 0.6077 45.94 44.43 45.94 44.43 46.69 2,390 45.761 -1.61%
2012-09-12 0 0.620 0.610 0.620 0.600 0.640 298,000 183,880 0.6170 46.69 45.94 46.69 45.18 48.20 3,957 46.467 -3.12%
2012-09-11 0 0.640 0.610 0.630 0.610 0.670 410,000 265,540 0.6477 48.20 45.94 47.44 45.94 50.46 5,444 48.773 1.59%
2012-09-10 0 0.630 0.620 0.640 0.630 0.670 342,000 219,580 0.6420 47.44 46.69 48.20 47.44 50.46 4,541 48.350 0.00%
2012-09-07 0 0.630 0.610 0.630 0.610 0.640 680,400 424,008 0.6232 47.44 45.94 47.44 45.94 48.20 9,035 46.929 1.61%
2012-09-06 0 0.620 0.600 0.610 0.600 0.640 612,000 380,360 0.6215 46.69 45.18 45.94 45.18 48.20 8,127 46.803 -4.62%
2012-09-05 0 0.650 0.620 0.650 0.630 0.670 134,000 86,220 0.6434 48.95 46.69 48.95 47.44 50.46 1,779 48.454 -4.41%
2012-09-04 0 0.680 0.670 0.680 0.690 0.690 40,000 27,600 0.6900 51.21 50.46 51.21 51.96 51.96 531 51.961 -1.45%
2012-09-03 0 0.690 0.670 0.690 0.680 0.730 208,000 145,880 0.7013 51.96 50.46 51.96 51.21 54.97 2,762 52.816 -1.43%
2012-08-31 0 0.700 0.680 0.710 0.680 0.740 556,000 393,080 0.7070 52.71 51.21 53.47 51.21 55.73 7,383 53.240 -5.41%
2012-08-30 0 0.740 0.720 0.740 0.720 0.790 272,000 202,840 0.7457 55.73 54.22 55.73 54.22 59.49 3,612 56.158 -1.33%
2012-08-29 0 0.750 0.740 0.750 0.740 0.800 274,000 210,540 0.7684 56.48 55.73 56.48 55.73 60.24 3,638 57.865 -2.60%
2012-08-28 0 0.770 0.740 0.770 0.740 0.780 62,000 46,820 0.7552 57.99 55.73 57.99 55.73 58.74 823 56.868 4.05%
2012-08-27 0 0.740 0.730 0.770 0.740 0.790 58,000 44,460 0.7666 55.73 54.97 57.99 55.73 59.49 770 57.726 -5.13%
2012-08-24 0 0.780 0.740 0.780 0.720 0.780 222,000 165,120 0.7438 58.74 55.73 58.74 54.22 58.74 2,948 56.012 2.63%
2012-08-23 0 0.760 0.730 0.760 0.740 0.760 196,000 145,700 0.7434 57.23 54.97 57.23 55.73 57.23 2,603 55.980 -1.30%
2012-08-22 0 0.770 0.750 0.770 0.720 0.770 68,000 50,240 0.7388 57.99 56.48 57.99 54.22 57.99 903 55.638 -1.28%
2012-08-21 0 0.780 0.760 0.780 0.760 0.790 426,000 332,240 0.7799 58.74 57.23 58.74 57.23 59.49 5,657 58.732 -1.27%
2012-08-20 0 0.790 0.750 0.800 0.790 0.810 56,000 44,860 0.8011 59.49 56.48 60.24 59.49 61.00 744 60.326 1.28%
2012-08-17 0 0.780 0.760 0.780 0.750 0.780 464,000 359,600 0.7750 58.74 57.23 58.74 56.48 58.74 6,162 58.362 0.00%
2012-08-16 0 0.780 0.750 0.780 0.770 0.780 394,000 306,220 0.7772 58.74 56.48 58.74 57.99 58.74 5,232 58.529 0.00%
2012-08-15 0 0.780 0.740 0.780 0.730 0.780 288,000 214,700 0.7455 58.74 55.73 58.74 54.97 58.74 3,824 56.140 0.00%
2012-08-14 0 0.780 0.740 0.780 0.730 0.780 126,000 93,960 0.7457 58.74 55.73 58.74 54.97 58.74 1,673 56.157 0.00%
2012-08-13 0 0.780 0.750 0.780 0.730 0.780 44,000 33,660 0.7650 58.74 56.48 58.74 54.97 58.74 584 57.609 1.30%
2012-08-10 0 0.770 0.750 0.760 0.720 0.800 324,000 246,300 0.7602 57.99 56.48 57.23 54.22 60.24 4,302 57.247 2.67%
2012-08-09 0 0.750 0.750 0.790 0.750 0.810 372,000 286,360 0.7698 56.48 56.48 59.49 56.48 61.00 4,940 57.970 -6.25%
2012-08-08 0 0.800 0.800 0.810 0.790 0.810 212,000 169,880 0.8013 60.24 60.24 61.00 59.49 61.00 2,815 60.344 5.26%
2012-08-07 0 0.760 0.760 0.780 0.750 0.860 272,000 213,040 0.7832 57.23 57.23 58.74 56.48 64.76 3,612 58.982 -12.64%
2012-08-06 0 0.870 0.860 0.870 0.850 0.920 308,000 270,040 0.8768 65.52 64.76 65.52 64.01 69.28 4,090 66.025 -5.43%
2012-08-03 0 0.920 0.870 0.910 0.850 1.060 286,000 270,380 0.9454 69.28 65.52 68.53 64.01 79.82 3,798 71.193 -10.68%
2012-08-02 0 1.030 0.980 1.030 0.960 1.040 140,000 138,360 0.9883 77.57 73.80 77.57 72.29 78.32 1,859 74.424 7.29%
2012-08-01 0 0.960 0.900 0.960 0.950 0.960 44,000 41,940 0.9532 72.29 67.78 72.29 71.54 72.29 584 71.781 0.00%
2012-07-31 0 0.960 0.910 0.960 0.960 0.980 102,000 97,980 0.9606 72.29 68.53 72.29 72.29 73.80 1,354 72.338 1.05%
2012-07-30 0 0.950 0.900 0.950 0.900 0.950 88,000 81,220 0.9230 71.54 67.78 71.54 67.78 71.54 1,169 69.504 -2.06%
2012-07-27 0 0.970 0.940 0.970 0.890 0.970 148,000 135,900 0.9182 73.05 70.79 73.05 67.02 73.05 1,965 69.149 0.00%
2012-07-26 0 0.970 0.930 0.980 0.870 1.000 300,000 273,360 0.9112 73.05 70.03 73.80 65.52 75.31 3,984 68.619 10.23%
2012-07-25 0 0.880 0.850 0.880 0.860 0.890 322,000 279,620 0.8684 66.27 64.01 66.27 64.76 67.02 4,276 65.395 4.76%
2012-07-24 0 0.840 0.820 0.840 0.830 0.860 66,000 55,860 0.8464 63.26 61.75 63.26 62.50 64.76 876 63.736 3.70%
2012-07-23 0 0.810 0.770 0.810 0.790 0.810 76,000 60,860 0.8008 61.00 57.99 61.00 59.49 61.00 1,009 60.304 1.25%
2012-07-20 0 0.800 0.770 0.800 0.770 0.800 96,000 75,320 0.7846 60.24 57.99 60.24 57.99 60.24 1,275 59.084 -3.61%
2012-07-19 0 0.830 0.760 0.830 0.760 0.830 512,000 393,200 0.7680 62.50 57.23 62.50 57.23 62.50 6,799 57.833 2.47%
2012-07-18 0 0.810 0.750 0.810 0.750 0.810 284,000 218,340 0.7688 61.00 56.48 61.00 56.48 61.00 3,771 57.896 -1.22%
2012-07-17 0 0.820 0.770 0.820 0.740 0.820 318,000 258,300 0.8123 61.75 57.99 61.75 55.73 61.75 4,223 61.169 -3.53%
2012-07-16 0 0.850 0.810 0.860 0.830 0.850 80,000 67,700 0.8463 64.01 61.00 64.76 62.50 64.01 1,062 63.728 -6.59%
2012-07-13 0 0.910 0.850 0.900 0.800 0.910 237,000 203,260 0.8576 68.53 64.01 67.78 60.24 68.53 3,147 64.585 -1.09%
2012-07-12 0 0.920 0.880 0.920 0.880 1.000 64,000 62,260 0.9728 69.28 66.27 69.28 66.27 75.31 850 73.259 -8.91%
2012-07-11 0 1.010 0.950 1.010 1.010 1.010 10,000 10,100 1.0100 76.06 71.54 76.06 76.06 76.06 133 76.059 -4.72%
2012-07-10 0 1.060 1.000 1.050 1.020 1.060 124,000 127,860 1.0311 79.82 75.31 79.07 76.81 79.82 1,647 77.650 -2.75%
2012-07-09 0 1.090 1.060 1.090 1.050 1.090 90,000 96,220 1.0691 82.08 79.82 82.08 79.07 82.08 1,195 80.511 -2.68%
2012-07-06 0 1.120 1.060 1.120 1.110 1.120 36,000 39,980 1.1106 84.34 79.82 84.34 83.59 84.34 478 83.632 0.90%
2012-07-05 0 1.110 1.060 1.110 1.080 1.110 44,000 47,960 1.0900 83.59 79.82 83.59 81.33 83.59 584 82.084 0.00%
2012-07-04 0 1.110 1.070 1.110 1.070 1.120 40,000 44,180 1.1045 83.59 80.58 83.59 80.58 84.34 531 83.176 -0.89%
2012-07-03 0 1.120 1.060 1.120 1.110 1.120 6,000 6,680 1.1133 84.34 79.82 84.34 83.59 84.34 80 83.841 0.90%
2012-06-29 0 1.110 1.070 1.110 1.060 1.120 54,000 59,500 1.1019 83.59 80.58 83.59 79.82 84.34 717 82.976 -0.89%
2012-06-28 0 1.120 1.050 1.120 1.120 1.130 52,000 58,260 1.1204 84.34 79.07 84.34 84.34 85.10 691 84.372 -0.88%
2012-06-27 0 1.130 1.060 1.090 1.090 1.130 510,000 557,840 1.0938 85.10 79.82 82.08 82.08 85.10 6,772 82.370 0.00%
2012-06-26 0 1.130 1.120 1.130 1.080 1.130 138,000 151,440 1.0974 85.10 84.34 85.10 81.33 85.10 1,833 82.640 2.73%
2012-06-25 0 1.100 1.030 1.100 1.040 1.100 224,000 236,540 1.0560 82.84 77.57 82.84 78.32 82.84 2,975 79.522 2.80%
2012-06-22 0 1.070 1.010 1.070 1.040 1.070 104,000 108,920 1.0473 80.58 76.06 80.58 78.32 80.58 1,381 78.869 1.90%
2012-06-21 0 1.050 1.020 1.050 1.020 1.060 162,000 168,200 1.0383 79.07 76.81 79.07 76.81 79.82 2,151 78.188 -0.94%
2012-06-20 0 1.060 1.010 1.060 1.000 1.060 225,000 229,280 1.0190 79.82 76.06 79.82 75.31 79.82 2,988 76.739 -0.93%
2012-06-19 0 1.070 1.000 1.070 - - 0 0 - 80.58 75.31 80.58 - - 0 - 0.00%
2012-06-18 0 1.070 1.010 1.070 1.070 1.070 30,000 32,100 1.0700 80.58 76.06 80.58 80.58 80.58 398 80.578 1.90%
2012-06-15 0 1.050 1.000 1.050 1.010 1.050 18,000 18,340 1.0189 79.07 75.31 79.07 76.06 79.07 239 76.729 0.00%
2012-06-14 0 1.050 1.000 1.060 1.000 1.050 150,000 155,900 1.0393 79.07 75.31 79.82 75.31 79.07 1,992 78.268 0.00%
2012-06-13 0 1.050 1.010 1.050 1.010 1.050 272,000 276,520 1.0166 79.07 76.06 79.07 76.06 79.07 3,612 76.558 0.00%
2012-06-12 0 1.050 1.000 1.050 1.050 1.050 100,000 105,000 1.0500 79.07 75.31 79.07 79.07 79.07 1,328 79.072 0.00%
2012-06-11 0 1.050 1.030 1.050 1.000 1.050 150,000 153,040 1.0203 79.07 77.57 79.07 75.31 79.07 1,992 76.832 -5.41%
2012-06-08 0 1.110 1.060 1.110 1.110 1.120 92,000 102,140 1.1102 83.59 79.82 83.59 83.59 84.34 1,222 83.606 0.00%
2012-06-07 0 1.110 1.050 1.110 1.100 1.110 40,000 44,040 1.1010 83.59 79.07 83.59 82.84 83.59 531 82.912 0.91%
2012-06-06 0 1.100 1.060 1.100 1.080 1.100 172,000 188,320 1.0949 82.84 79.82 82.84 81.33 82.84 2,284 82.452 2.80%
2012-06-05 0 1.070 1.060 1.100 1.060 1.110 340,000 367,300 1.0803 80.58 79.82 82.84 79.82 83.59 4,515 81.353 -6.14%
2012-06-04 0 1.140 1.070 1.140 1.050 1.140 104,000 116,500 1.1202 85.85 80.58 85.85 79.07 85.85 1,381 84.357 -3.39%
2012-06-01 0 1.180 1.160 1.180 1.140 1.180 176,000 207,360 1.1782 88.86 87.36 88.86 85.85 88.86 2,337 88.724 0.85%
2012-05-31 0 1.170 1.160 1.170 1.110 1.180 76,000 86,940 1.1439 88.11 87.36 88.11 83.59 88.86 1,009 86.146 -0.85%
2012-05-30 0 1.180 1.170 1.180 1.110 1.180 400,800 464,472 1.1589 88.86 88.11 88.86 83.59 88.86 5,322 87.270 -0.84%
2012-05-29 0 1.190 1.150 1.190 1.190 1.210 90,000 108,280 1.2031 89.61 86.60 89.61 89.61 91.12 1,195 90.602 -1.65%
2012-05-28 0 1.210 1.170 1.210 1.140 1.240 433,000 510,780 1.1796 91.12 88.11 91.12 85.85 93.38 5,750 88.834 -4.72%
2012-05-25 0 1.270 1.240 1.270 1.180 1.310 1,516,000 1,908,080 1.2586 95.64 93.38 95.64 88.86 98.65 20,131 94.783 -5.22%
2012-05-24 0 1.340 1.310 1.340 1.300 1.370 962,000 1,289,700 1.3406 100.9 98.65 100.9 97.90 103.2 12,775 100.96 -9.46%
2012-05-23 0 1.480 1.410 1.480 1.460 1.480 4,346,000 6,388,760 1.4700 111.5 106.2 111.5 109.9 111.5 57,711 110.70 -4.52%
2012-05-22 0 1.550 1.500 1.550 1.450 1.580 7,806,000 12,182,380 1.5606 116.7 113.0 116.7 109.2 119.0 103,657 117.53 -1.90%
2012-05-21 0 1.580 1.510 1.580 1.500 1.610 3,018,000 4,698,160 1.5567 119.0 113.7 119.0 113.0 121.2 40,076 117.23 -3.07%
2012-05-18 0 1.630 1.580 1.630 1.560 1.670 1,629,000 2,662,370 1.6344 122.7 119.0 122.7 117.5 125.8 21,632 123.08 -3.55%
2012-05-17 0 1.690 1.610 1.690 1.610 1.710 2,934,000 4,966,580 1.6928 127.3 121.2 127.3 121.2 128.8 38,961 127.48 -0.59%
2012-05-16 0 1.700 1.610 1.620 1.620 1.700 6,702,000 11,321,820 1.6893 128.0 121.2 122.0 122.0 128.0 88,997 127.22 -0.58%
2012-05-15 0 1.710 1.640 1.710 1.610 1.710 5,510,000 9,233,620 1.6758 128.8 123.5 128.8 121.2 128.8 73,168 126.20 1.18%
2012-05-14 0 1.690 1.650 1.690 1.610 1.690 992,000 1,659,020 1.6724 127.3 124.3 127.3 121.2 127.3 13,173 125.94 1.20%
2012-05-11 0 1.670 1.620 1.660 1.610 1.690 2,548,000 4,248,500 1.6674 125.8 122.0 125.0 121.2 127.3 33,835 125.56 -1.76%
2012-05-10 0 1.700 1.640 1.700 1.640 1.710 3,074,000 5,175,820 1.6837 128.0 123.5 128.0 123.5 128.8 40,820 126.80 1.19%
2012-05-09 0 1.680 1.650 1.680 1.640 1.710 4,650,000 7,866,880 1.6918 126.5 124.3 126.5 123.5 128.8 61,748 127.40 -0.59%
2012-05-08 0 1.690 1.640 1.690 1.640 1.690 3,538,000 5,922,400 1.6739 127.3 123.5 127.3 123.5 127.3 46,982 126.06 -0.59%
2012-05-07 0 1.700 1.670 1.700 1.640 1.700 1,182,000 1,996,120 1.6888 128.0 125.8 128.0 123.5 128.0 15,696 127.17 1.80%
2012-05-04 0 1.670 1.660 1.670 1.670 1.710 1,804,000 3,029,540 1.6793 125.8 125.0 125.8 125.8 128.8 23,956 126.47 -2.34%
2012-05-03 0 1.710 1.660 1.710 1.660 1.720 830,000 1,419,100 1.7098 128.8 125.0 128.8 125.0 129.5 11,022 128.76 -0.58%
2012-05-02 0 1.720 1.690 1.720 1.680 1.720 4,583,000 7,874,060 1.7181 129.5 127.3 129.5 126.5 129.5 60,858 129.38 0.58%
2012-04-30 0 1.710 1.670 1.710 1.690 1.720 4,946,000 8,438,520 1.7061 128.8 125.8 128.8 127.3 129.5 65,679 128.48 0.59%
2012-04-27 0 1.700 1.660 1.700 1.660 1.720 1,724,000 2,951,420 1.7120 128.0 125.0 128.0 125.0 129.5 22,893 128.92 0.00%
2012-04-26 0 1.700 1.640 1.650 1.620 1.730 3,295,000 5,600,080 1.6996 128.0 123.5 124.3 122.0 130.3 43,755 127.99 1.19%
2012-04-25 0 1.680 1.650 1.680 1.640 1.690 2,330,000 3,901,320 1.6744 126.5 124.3 126.5 123.5 127.3 30,940 126.09 -1.18%
2012-04-24 0 1.700 1.670 1.710 1.670 1.780 5,152,000 8,990,600 1.7451 128.0 125.8 128.8 125.8 134.0 68,414 131.41 -4.49%
2012-04-23 0 1.780 1.740 1.780 1.740 1.780 3,340,000 5,913,260 1.7704 134.0 131.0 134.0 131.0 134.0 44,352 133.32 -1.11%
2012-04-20 0 1.800 1.770 1.800 1.770 1.810 3,876,000 6,985,080 1.8021 135.6 133.3 135.6 133.3 136.3 51,470 135.71 0.56%
2012-04-19 0 1.790 1.760 1.790 1.770 1.790 3,514,000 6,258,500 1.7810 134.8 132.5 134.8 133.3 134.8 46,663 134.12 0.56%
2012-04-18 0 1.780 1.780 1.810 1.770 1.820 2,008,000 3,620,040 1.8028 134.0 134.0 136.3 133.3 137.1 26,664 135.76 -2.20%
2012-04-17 0 1.820 1.790 1.820 1.770 1.820 1,438,000 2,598,880 1.8073 137.1 134.8 137.1 133.3 137.1 19,095 136.10 0.00%
2012-04-16 0 1.820 1.790 1.820 1.770 1.820 3,606,000 6,524,880 1.8095 137.1 134.8 137.1 133.3 137.1 47,884 136.26 1.11%
2012-04-13 0 1.800 1.770 1.800 1.770 1.810 3,644,000 6,543,600 1.7957 135.6 133.3 135.6 133.3 136.3 48,389 135.23 0.00%
2012-04-12 0 1.800 1.760 1.800 1.780 1.830 1,308,000 2,369,580 1.8116 135.6 132.5 135.6 134.0 137.8 17,369 136.43 0.00%
2012-04-11 0 1.800 1.770 1.810 1.820 1.830 1,066,000 1,948,120 1.8275 135.6 133.3 136.3 137.1 137.8 14,156 137.62 -1.10%
2012-04-10 0 1.820 1.780 1.830 1.780 1.830 518,000 932,500 1.8002 137.1 134.0 137.8 134.0 137.8 6,879 135.57 0.00%
2012-04-05 0 1.820 1.780 1.830 1.780 1.840 5,990,000 10,985,420 1.8340 137.1 134.0 137.8 134.0 138.6 79,542 138.11 -0.55%
2012-04-03 0 1.830 1.830 1.840 1.780 1.890 4,546,000 8,406,540 1.8492 137.8 137.8 138.6 134.0 142.3 60,367 139.26 -1.08%
2012-04-02 0 1.850 1.850 1.870 1.850 1.890 480,000 906,980 1.8895 139.3 139.3 140.8 139.3 142.3 6,374 142.29 -1.60%
2012-03-30 0 1.880 1.850 1.890 1.880 1.890 1,732,000 3,273,380 1.8899 141.6 139.3 142.3 141.6 142.3 22,999 142.32 -0.53%
2012-03-29 0 1.890 1.830 1.900 1.840 1.930 3,810,800 7,265,088 1.9064 142.3 137.8 143.1 138.6 145.3 50,604 143.57 -2.07%
2012-03-28 0 1.930 1.900 1.930 1.890 1.930 2,338,000 4,458,120 1.9068 145.3 143.1 145.3 142.3 145.3 31,047 143.59 0.00%
2012-03-27 0 1.930 1.920 1.930 1.920 1.970 3,252,000 6,390,900 1.9652 145.3 144.6 145.3 144.6 148.4 43,184 147.99 -2.03%
2012-03-26 0 1.970 1.920 1.960 1.900 1.980 5,452,000 10,644,260 1.9524 148.4 144.6 147.6 143.1 149.1 72,398 147.02 0.00%
2012-03-23 0 1.970 1.940 1.970 1.920 2.000 1,890,400 3,728,152 1.9721 148.4 146.1 148.4 144.6 150.6 25,103 148.52 0.00%
2012-03-22 0 1.970 1.920 1.970 1.920 2.000 2,018,200 4,011,650 1.9877 148.4 144.6 148.4 144.6 150.6 26,800 149.69 0.00%
2012-03-21 0 1.970 1.940 1.970 1.930 2.000 1,312,000 2,592,140 1.9757 148.4 146.1 148.4 145.3 150.6 17,422 148.78 0.00%
2012-03-20 0 1.970 1.950 1.970 1.910 2.000 5,624,000 11,175,120 1.9870 148.4 146.8 148.4 143.8 150.6 74,682 149.64 2.60%
2012-03-19 0 1.920 1.900 1.920 1.900 1.980 6,046,000 11,920,560 1.9716 144.6 143.1 144.6 143.1 149.1 80,286 148.48 0.00%
2012-03-16 0 1.920 1.900 1.920 1.900 1.940 2,020,000 3,896,060 1.9287 144.6 143.1 144.6 143.1 146.1 26,824 145.25 -1.03%
2012-03-15 0 1.940 1.910 1.940 1.890 1.970 280,400 539,668 1.9246 146.1 143.8 146.1 142.3 148.4 3,723 144.94 -2.51%
2012-03-14 0 1.990 1.890 1.900 1.900 1.990 2,259,000 4,425,920 1.9592 149.9 142.3 143.1 143.1 149.9 29,998 147.54 4.19%
2012-03-13 0 1.910 1.900 1.910 1.910 2.000 7,014,000 13,767,200 1.9628 143.8 143.1 143.8 143.8 150.6 93,140 147.81 -2.55%
2012-03-12 0 1.960 1.920 1.960 1.910 1.980 4,126,000 8,084,220 1.9593 147.6 144.6 147.6 143.8 149.1 54,790 147.55 1.03%
2012-03-09 0 1.940 1.900 1.940 1.900 1.960 2,033,000 3,947,860 1.9419 146.1 143.1 146.1 143.1 147.6 26,996 146.24 -1.52%
2012-03-08 0 1.970 1.930 1.970 1.870 1.980 3,660,000 7,064,680 1.9302 148.4 145.3 148.4 140.8 149.1 48,602 145.36 1.03%
2012-03-07 0 1.950 1.900 1.940 1.880 1.950 2,288,000 4,399,060 1.9227 146.8 143.1 146.1 141.6 146.8 30,383 144.79 0.00%
2012-03-06 0 1.950 1.910 1.950 1.940 1.960 4,544,600 8,816,630 1.9400 146.8 143.8 146.8 146.1 147.6 60,348 146.10 -0.51%
2012-03-05 0 1.960 1.870 1.970 1.820 1.980 4,238,000 8,111,220 1.9139 147.6 140.8 148.4 137.1 149.1 56,277 144.13 3.16%
2012-03-02 0 1.900 1.790 1.900 1.790 1.900 2,848,000 5,294,500 1.8590 143.1 134.8 143.1 134.8 143.1 37,819 140.00 3.83%
2012-03-01 0 1.830 1.780 1.790 1.790 1.870 2,364,000 4,366,280 1.8470 137.8 134.0 134.8 134.8 140.8 31,392 139.09 -4.19%
2012-02-29 0 1.910 1.860 1.910 1.860 1.950 414,000 797,000 1.9251 143.8 140.1 143.8 140.1 146.8 5,498 144.97 -2.55%
2012-02-28 0 1.960 1.900 1.910 1.910 2.010 5,362,000 10,573,880 1.9720 147.6 143.1 143.8 143.8 151.4 71,203 148.50 -1.01%
2012-02-27 0 1.980 1.920 1.930 1.920 1.990 7,828,000 15,431,960 1.9714 149.1 144.6 145.3 144.6 149.9 103,949 148.46 0.00%
2012-02-24 0 1.980 1.930 1.980 1.930 1.980 3,530,000 6,886,400 1.9508 149.1 145.3 149.1 145.3 149.1 46,875 146.91 -0.50%
2012-02-23 0 1.990 1.960 1.990 1.990 2.000 24,000 47,780 1.9908 149.9 147.6 149.9 149.9 150.6 319 149.92 -0.50%
2012-02-22 0 2.000 1.930 2.010 1.920 2.010 2,150,000 4,224,460 1.9649 150.6 145.3 151.4 144.6 151.4 28,550 147.97 0.50%
2012-02-21 0 1.990 1.970 1.990 1.980 2.050 4,258,000 8,610,200 2.0221 149.9 148.4 149.9 149.1 154.4 56,542 152.28 0.00%
2012-02-20 0 1.990 1.960 1.990 1.920 2.020 4,723,200 9,293,540 1.9676 149.9 147.6 149.9 144.6 152.1 62,720 148.18 1.53%
2012-02-17 0 1.960 1.910 1.950 1.860 2.020 3,508,000 6,800,100 1.9385 147.6 143.8 146.8 140.1 152.1 46,583 145.98 0.51%
2012-02-16 0 1.950 1.930 1.950 1.800 1.950 3,046,800 5,665,556 1.8595 146.8 145.3 146.8 135.6 146.8 40,459 140.03 7.14%
2012-02-15 0 1.820 1.810 1.820 1.750 1.820 2,172,000 3,870,220 1.7819 137.1 136.3 137.1 131.8 137.1 28,842 134.19 2.25%
2012-02-14 0 1.780 1.740 1.780 1.740 1.820 4,974,000 8,949,520 1.7993 134.0 131.0 134.0 131.0 137.1 66,050 135.50 -1.11%
2012-02-13 0 1.800 1.780 1.800 1.750 1.820 5,068,000 9,022,860 1.7804 135.6 134.0 135.6 131.8 137.1 67,299 134.07 -0.55%
2012-02-10 0 1.810 1.780 1.810 1.780 1.820 190,000 341,460 1.7972 136.3 134.0 136.3 134.0 137.1 2,523 135.34 -0.55%
2012-02-09 0 1.820 1.790 1.820 1.780 1.840 376,000 676,600 1.7995 137.1 134.8 137.1 134.0 138.6 4,993 135.51 0.00%
2012-02-08 0 1.820 1.800 1.820 1.790 1.830 5,414,000 9,872,820 1.8236 137.1 135.6 137.1 134.8 137.8 71,893 137.33 0.00%
2012-02-07 0 1.820 1.800 1.820 1.800 1.840 5,286,000 9,603,760 1.8168 137.1 135.6 137.1 135.6 138.6 70,193 136.82 0.00%
2012-02-06 0 1.820 1.790 1.820 1.800 1.840 1,118,000 2,036,220 1.8213 137.1 134.8 137.1 135.6 138.6 14,846 137.16 -1.09%
2012-02-03 0 1.840 1.810 1.840 1.800 1.850 914,000 1,677,900 1.8358 138.6 136.3 138.6 135.6 139.3 12,137 138.25 0.55%
2012-02-02 0 1.830 1.790 1.830 1.790 1.850 496,000 900,480 1.8155 137.8 134.8 137.8 134.8 139.3 6,586 136.72 -0.54%
2012-02-01 0 1.840 1.800 1.840 1.790 1.870 6,100,400 11,269,244 1.8473 138.6 135.6 138.6 134.8 140.8 81,008 139.11 0.00%
2012-01-31 0 1.840 1.790 1.840 1.790 1.860 5,476,000 10,019,940 1.8298 138.6 134.8 138.6 134.8 140.1 72,716 137.79 0.55%
2012-01-30 0 1.830 1.810 1.830 1.840 1.840 28,000 51,520 1.8400 137.8 136.3 137.8 138.6 138.6 372 138.56 -0.54%
2012-01-27 0 1.840 1.790 1.840 1.800 1.860 3,194,000 5,904,620 1.8487 138.6 134.8 138.6 135.6 140.1 42,414 139.22 0.55%
2012-01-26 0 1.830 1.800 1.830 1.800 1.840 3,260,000 5,956,920 1.8273 137.8 135.6 137.8 135.6 138.6 43,290 137.61 0.00%
2012-01-20 0 1.830 1.780 1.830 1.790 1.870 7,768,000 14,163,440 1.8233 137.8 134.0 137.8 134.8 140.8 103,152 137.31 2.23%
2012-01-19 0 1.790 1.710 1.790 1.700 1.790 4,282,000 7,502,060 1.7520 134.8 128.8 134.8 128.0 134.8 56,861 131.94 0.00%
2012-01-18 0 1.790 1.750 1.790 1.740 1.810 1,824,200 3,294,606 1.8061 134.8 131.8 134.8 131.0 136.3 24,224 136.01 -1.10%
2012-01-17 0 1.810 1.750 1.810 1.750 1.830 2,336,000 4,208,860 1.8017 136.3 131.8 136.3 131.8 137.8 31,020 135.68 -0.55%
2012-01-16 0 1.820 1.750 1.830 1.750 1.850 3,494,000 6,447,780 1.8454 137.1 131.8 137.8 131.8 139.3 46,397 138.97 -1.62%
2012-01-13 0 1.850 1.800 1.850 1.790 1.860 3,952,000 7,228,060 1.8290 139.3 135.6 139.3 134.8 140.1 52,479 137.73 -1.07%
2012-01-12 0 1.870 1.830 1.870 1.830 1.880 2,846,200 5,344,372 1.8777 140.8 137.8 140.8 137.8 141.6 37,795 141.40 0.54%
2012-01-11 0 1.860 1.820 1.850 1.800 1.890 3,032,000 5,589,860 1.8436 140.1 137.1 139.3 135.6 142.3 40,262 138.84 -1.59%
2012-01-10 0 1.890 1.850 1.890 1.840 1.900 858,000 1,595,520 1.8596 142.3 139.3 142.3 138.6 143.1 11,393 140.04 0.00%
2012-01-09 0 1.890 1.840 1.890 1.830 1.910 3,498,000 6,632,820 1.8962 142.3 138.6 142.3 137.8 143.8 46,450 142.79 -0.53%
2012-01-06 0 1.900 1.860 1.900 1.830 1.910 3,744,000 6,980,300 1.8644 143.1 140.1 143.1 137.8 143.8 49,717 140.40 0.00%
2012-01-05 0 1.900 1.800 1.900 1.790 1.900 1,066,000 1,989,660 1.8665 143.1 135.6 143.1 134.8 143.1 14,156 140.56 0.00%
2012-01-04 0 1.900 1.870 1.900 1.870 1.970 2,844,000 5,574,020 1.9599 143.1 140.8 143.1 140.8 148.4 37,766 147.59 0.00%
2012-01-03 0 1.900 1.860 1.900 1.860 1.980 2,714,637 5,271,089 1.9417 143.1 140.1 143.1 140.1 149.1 36,048 146.22 -1.55%
2011-12-30 0 1.930 1.930 1.980 1.820 1.980 3,511,000 6,607,840 1.8820 145.3 145.3 149.1 137.1 149.1 46,623 141.73 2.66%
2011-12-29 0 1.880 1.810 1.880 1.800 1.890 3,188,000 5,900,200 1.8508 141.6 136.3 141.6 135.6 142.3 42,334 139.37 -1.05%
2011-12-28 0 1.900 1.850 1.900 1.830 1.930 1,068,000 2,009,840 1.8819 143.1 139.3 143.1 137.8 145.3 14,182 141.72 0.53%
2011-12-23 0 1.890 1.810 1.880 1.810 1.890 610,000 1,137,460 1.8647 142.3 136.3 141.6 136.3 142.3 8,100 140.42 2.16%
2011-12-22 0 1.850 1.760 1.850 1.770 1.990 2,396,000 4,545,786 1.8972 139.3 132.5 139.3 133.3 149.9 31,817 142.87 -0.54%
2011-12-21 0 1.860 1.780 1.860 1.770 2.030 5,178,000 10,188,580 1.9677 140.1 134.0 140.1 133.3 152.9 68,759 148.18 -4.12%
2011-12-20 0 1.940 1.880 1.940 1.840 2.000 3,818,000 7,412,200 1.9414 146.1 141.6 146.1 138.6 150.6 50,700 146.20 -3.48%
2011-12-19 0 2.010 1.910 2.020 1.920 2.170 1,290,000 2,716,440 2.1058 151.4 143.8 152.1 144.6 163.4 17,130 158.58 -6.94%
2011-12-16 0 2.160 2.120 2.160 2.000 2.180 1,074,000 2,296,380 2.1382 162.7 159.6 162.7 150.6 164.2 14,262 161.02 5.88%
2011-12-15 0 2.040 2.010 2.040 2.010 2.200 1,346,000 2,860,000 2.1248 153.6 151.4 153.6 151.4 165.7 17,874 160.01 -8.93%
2011-12-14 0 2.240 2.150 2.240 2.040 2.250 4,618,000 9,967,220 2.1583 168.7 161.9 168.7 153.6 169.4 61,323 162.54 5.16%
2011-12-13 0 2.130 2.070 2.130 2.040 2.130 2,798,000 5,906,720 2.1111 160.4 155.9 160.4 153.6 160.4 37,155 158.98 -0.47%
2011-12-12 0 2.140 2.050 2.140 2.090 2.150 1,140,000 2,407,100 2.1115 161.2 154.4 161.2 157.4 161.9 15,138 159.01 2.39%
2011-12-09 0 2.090 2.010 2.100 2.020 2.110 884,000 1,829,520 2.0696 157.4 151.4 158.1 152.1 158.9 11,739 155.85 -0.48%
2011-12-08 0 2.100 2.010 2.090 2.000 2.100 68,000 138,780 2.0409 158.1 151.4 157.4 150.6 158.1 903 153.69 -4.55%
2011-12-07 0 2.200 2.160 2.200 2.120 2.200 3,924,000 8,478,240 2.1606 165.7 162.7 165.7 159.6 165.7 52,107 162.71 3.77%
2011-12-06 0 2.120 2.100 2.120 2.050 2.140 3,582,000 7,549,160 2.1075 159.6 158.1 159.6 154.4 161.2 47,566 158.71 -0.93%
2011-12-05 0 2.140 2.060 2.130 2.000 2.190 2,054,000 4,349,960 2.1178 161.2 155.1 160.4 150.6 164.9 27,275 159.48 -0.47%
2011-12-02 0 2.150 2.090 2.160 2.060 2.190 852,000 1,798,720 2.1112 161.9 157.4 162.7 155.1 164.9 11,314 158.98 -0.92%
2011-12-01 0 2.170 2.100 2.130 2.100 2.200 526,000 1,141,420 2.1700 163.4 158.1 160.4 158.1 165.7 6,985 163.41 0.93%
2011-11-30 0 2.150 2.070 2.090 2.010 2.150 3,816,000 7,968,520 2.0882 161.9 155.9 157.4 151.4 161.9 50,673 157.25 4.88%
2011-11-29 0 2.050 1.990 2.000 1.970 2.070 3,008,000 6,171,740 2.0518 154.4 149.9 150.6 148.4 155.9 39,944 154.51 -0.49%
2011-11-28 0 2.060 1.970 2.060 1.930 2.100 876,000 1,798,360 2.0529 155.1 148.4 155.1 145.3 158.1 11,633 154.60 -1.90%
2011-11-25 0 2.100 2.030 2.100 1.900 2.120 502,000 1,011,480 2.0149 158.1 152.9 158.1 143.1 159.6 6,666 151.73 -3.23%
2011-11-24 0 2.170 2.110 2.170 2.110 2.180 108,000 232,900 2.1565 163.4 158.9 163.4 158.9 164.2 1,434 162.40 0.46%
2011-11-23 0 2.160 2.100 2.170 2.040 2.190 3,032,000 6,502,920 2.1448 162.7 158.1 163.4 153.6 164.9 40,262 161.51 -1.82%
2011-11-22 0 2.200 2.150 2.200 2.010 2.200 2,216,000 4,735,900 2.1371 165.7 161.9 165.7 151.4 165.7 29,427 160.94 0.46%
2011-11-21 0 2.190 2.100 2.190 2.090 2.200 2,424,000 5,252,160 2.1667 164.9 158.1 164.9 157.4 165.7 32,189 163.17 -1.35%
2011-11-18 0 2.220 2.160 2.220 2.130 2.340 1,170,000 2,568,820 2.1956 167.2 162.7 167.2 160.4 176.2 15,537 165.34 -6.33%
2011-11-17 0 2.370 2.310 2.370 2.280 2.380 530,000 1,226,300 2.3138 178.5 174.0 178.5 171.7 179.2 7,038 174.24 0.42%
2011-11-16 0 2.360 2.310 2.370 2.310 2.420 2,260,000 5,430,800 2.4030 177.7 174.0 178.5 174.0 182.2 30,011 180.96 -0.84%
2011-11-15 0 2.380 2.350 2.380 2.310 2.390 2,248,000 5,351,680 2.3806 179.2 177.0 179.2 174.0 180.0 29,851 179.28 -2.46%
2011-11-14 0 2.440 2.410 2.440 2.350 2.460 558,000 1,353,020 2.4248 183.7 181.5 183.7 177.0 185.3 7,410 182.60 -0.41%
2011-11-11 0 2.450 2.360 2.450 2.290 2.450 1,584,000 3,765,920 2.3775 184.5 177.7 184.5 172.5 184.5 21,034 179.04 0.82%
2011-11-10 0 2.430 2.310 2.440 2.300 2.450 2,478,000 6,003,520 2.4227 183.0 174.0 183.7 173.2 184.5 32,906 182.45 -1.22%
2011-11-09 0 2.460 2.420 2.460 2.340 2.460 2,430,000 5,849,860 2.4073 185.3 182.2 185.3 176.2 185.3 32,268 181.29 0.41%
2011-11-08 0 2.450 2.370 2.440 2.370 2.520 1,572,000 3,824,560 2.4329 184.5 178.5 183.7 178.5 189.8 20,875 183.21 -0.41%
2011-11-07 0 2.460 2.430 2.460 2.430 2.470 96,000 236,880 2.4675 185.3 183.0 185.3 183.0 186.0 1,275 185.82 0.00%
2011-11-04 0 2.460 2.380 2.450 2.370 2.510 3,218,000 7,786,080 2.4195 185.3 179.2 184.5 178.5 189.0 42,732 182.21 2.93%
2011-11-03 0 2.390 2.370 2.390 2.140 2.420 2,846,000 6,652,460 2.3375 180.0 178.5 180.0 161.2 182.2 37,792 176.03 -2.05%
2011-11-02 0 2.440 2.370 2.440 2.430 2.460 36,000 88,120 2.4478 183.7 178.5 183.7 183.0 185.3 478 184.33 0.41%
2011-11-01 0 2.430 2.400 2.430 2.340 2.480 282,000 683,580 2.4240 183.0 180.7 183.0 176.2 186.8 3,745 182.55 0.00%
2011-10-31 0 2.430 2.320 2.430 2.230 2.450 2,842,000 6,666,340 2.3457 183.0 174.7 183.0 167.9 184.5 37,739 176.64 4.74%
2011-10-28 0 2.320 2.250 2.320 2.200 2.340 1,576,000 3,632,940 2.3052 174.7 169.4 174.7 165.7 176.2 20,928 173.59 -0.43%
2011-10-27 0 2.330 2.290 2.330 2.260 2.360 938,000 2,194,200 2.3392 175.5 172.5 175.5 170.2 177.7 12,456 176.16 1.30%
2011-10-26 0 2.300 2.260 2.300 2.170 2.330 408,000 925,600 2.2686 173.2 170.2 173.2 163.4 175.5 5,418 170.84 0.44%
2011-10-25 0 2.290 2.240 2.300 2.170 2.380 1,854,000 4,104,320 2.2138 172.5 168.7 173.2 163.4 179.2 24,619 166.71 4.57%
2011-10-24 0 2.190 2.080 2.190 2.090 2.190 1,252,000 2,708,560 2.1634 164.9 156.6 164.9 157.4 164.9 16,625 162.92 0.00%
2011-10-21 0 2.190 2.110 2.190 2.150 2.190 112,000 242,120 2.1618 164.9 158.9 164.9 161.9 164.9 1,487 162.80 1.39%
2011-10-20 0 2.160 2.110 2.190 2.060 2.240 352,000 782,240 2.2223 162.7 158.9 164.9 155.1 168.7 4,674 167.35 -3.14%
2011-10-19 0 2.230 2.140 2.230 2.190 2.260 510,000 1,137,860 2.2311 167.9 161.2 167.9 164.9 170.2 6,772 168.02 -1.76%
2011-10-18 0 2.270 2.110 2.270 2.170 2.390 1,838,000 4,171,760 2.2697 170.9 158.9 170.9 163.4 180.0 24,407 170.92 -2.99%
2011-10-17 0 2.340 2.260 2.350 2.210 2.350 1,114,000 2,585,500 2.3209 176.2 170.2 177.0 166.4 177.0 14,793 174.78 2.63%
2011-10-14 0 2.280 2.190 2.290 2.140 2.330 824,000 1,882,200 2.2842 171.7 164.9 172.5 161.2 175.5 10,942 172.02 -2.98%
2011-10-13 0 2.350 2.270 2.350 2.190 2.350 2,594,000 5,978,360 2.3047 177.0 170.9 177.0 164.9 177.0 34,446 173.56 2.17%
2011-10-12 0 2.300 2.240 2.300 2.210 2.300 4,188,000 9,592,080 2.2904 173.2 168.7 173.2 166.4 173.2 55,613 172.48 -2.13%
2011-10-11 0 2.350 2.250 2.350 2.210 2.350 3,434,000 7,833,380 2.2811 177.0 169.4 177.0 166.4 177.0 45,600 171.78 4.44%
2011-10-10 0 2.250 2.200 2.250 2.230 2.250 432,001 964,302 2.2322 169.4 165.7 169.4 167.9 169.4 5,737 168.10 0.00%
2011-10-07 0 2.250 2.200 2.250 2.180 2.280 5,066,000 11,383,800 2.2471 169.4 165.7 169.4 164.2 171.7 67,272 169.22 0.00%
2011-10-06 0 2.250 2.230 2.250 2.010 2.250 3,060,000 6,834,400 2.2335 169.4 167.9 169.4 151.4 169.4 40,634 168.19 -2.17%
2011-10-04 0 2.300 2.250 2.300 1.960 2.300 2,288,000 4,820,080 2.1067 173.2 169.4 173.2 147.6 173.2 30,383 158.65 -0.43%
2011-10-03 0 2.310 2.110 2.380 2.000 2.380 438,000 932,440 2.1289 174.0 158.9 179.2 150.6 179.2 5,816 160.32 -2.94%
2011-09-30 0 2.380 2.300 2.380 2.170 2.450 2,360,000 5,732,000 2.4288 179.2 173.2 179.2 163.4 184.5 31,339 182.90 -0.42%
2011-09-28 0 2.390 2.250 2.390 2.190 2.390 2,770,000 6,438,020 2.3242 180.0 169.4 180.0 164.9 180.0 36,783 175.03 0.84%
2011-09-27 0 2.370 2.220 2.370 2.240 2.420 526,000 1,252,820 2.3818 178.5 167.2 178.5 168.7 182.2 6,985 179.36 0.00%
2011-09-26 0 2.370 2.210 2.370 2.210 2.390 1,588,000 3,724,900 2.3457 178.5 166.4 178.5 166.4 180.0 21,087 176.64 -1.25%
2011-09-23 0 2.400 2.280 2.400 2.180 2.450 1,592,000 3,857,480 2.4230 180.7 171.7 180.7 164.2 184.5 21,140 182.47 -2.04%
2011-09-22 0 2.450 2.340 2.450 2.330 2.450 1,174,000 2,815,420 2.3981 184.5 176.2 184.5 175.5 184.5 15,590 180.60 0.00%
2011-09-21 0 2.450 2.410 2.450 2.390 2.560 1,738,000 4,318,320 2.4846 184.5 181.5 184.5 180.0 192.8 23,079 187.11 1.24%
2011-09-20 0 2.420 2.340 2.420 2.340 2.450 2,350,000 5,635,600 2.3981 182.2 176.2 182.2 176.2 184.5 31,206 180.59 -1.63%
2011-09-19 0 2.460 2.340 2.460 2.370 2.490 1,590,000 3,908,200 2.4580 185.3 176.2 185.3 178.5 187.5 21,114 185.10 -1.20%
2011-09-16 0 2.490 2.400 2.490 2.460 2.510 1,146,000 2,855,360 2.4916 187.5 180.7 187.5 185.3 189.0 15,218 187.63 1.22%
2011-09-15 0 2.460 2.380 2.460 2.390 2.460 2,910,000 7,085,320 2.4348 185.3 179.2 185.3 180.0 185.3 38,642 183.36 -2.38%
2011-09-14 0 2.520 2.440 2.520 2.470 2.640 740,000 1,873,380 2.5316 189.8 183.7 189.8 186.0 198.8 9,827 190.64 -3.08%
2011-09-12 0 2.600 2.500 2.600 2.530 2.730 62,000 163,340 2.6345 195.8 188.3 195.8 190.5 205.6 823 198.40 -1.89%
2011-09-09 0 2.650 2.600 2.650 2.500 2.700 2,214,000 5,769,980 2.6061 199.6 195.8 199.6 188.3 203.3 29,400 196.26 0.76%
2011-09-08 0 2.630 2.430 2.630 2.410 2.630 2,230,000 5,683,680 2.5487 198.1 183.0 198.1 181.5 198.1 29,612 191.94 0.00%
2011-09-07 0 2.630 2.580 2.640 2.560 2.630 1,628,000 4,255,900 2.6142 198.1 194.3 198.8 192.8 198.1 21,618 196.86 -0.38%
2011-09-06 0 2.640 2.500 2.640 2.510 2.650 2,020,000 5,294,380 2.6210 198.8 188.3 198.8 189.0 199.6 26,824 197.38 0.00%
2011-09-05 0 2.640 2.580 2.650 2.590 2.700 564,000 1,501,760 2.6627 198.8 194.3 199.6 195.0 203.3 7,489 200.52 -2.22%
2011-09-02 0 2.700 2.650 2.700 2.540 2.710 1,104,000 2,951,840 2.6738 203.3 199.6 203.3 191.3 204.1 14,660 201.35 0.75%
2011-09-01 0 2.680 2.620 2.680 2.630 2.700 3,470,000 9,292,460 2.6779 201.8 197.3 201.8 198.1 203.3 46,079 201.67 1.13%
2011-08-31 0 2.650 2.560 2.650 2.580 2.680 1,478,000 3,891,240 2.6328 199.6 192.8 199.6 194.3 201.8 19,627 198.26 0.00%
2011-08-30 0 2.650 2.550 2.650 2.590 2.680 86,000 224,000 2.6047 199.6 192.0 199.6 195.0 201.8 1,142 196.15 -1.85%
2011-08-29 0 2.700 2.600 2.700 2.600 2.720 1,804,000 4,846,680 2.6866 203.3 195.8 203.3 195.8 204.8 23,956 202.32 0.37%
2011-08-26 0 2.690 2.600 2.690 2.560 2.700 1,554,000 4,166,860 2.6814 202.6 195.8 202.6 192.8 203.3 20,636 201.92 -0.37%
2011-08-25 0 2.700 2.650 2.700 2.610 2.700 740,000 1,963,800 2.6538 203.3 199.6 203.3 196.5 203.3 9,827 199.85 0.00%
2011-08-24 0 2.700 2.570 2.700 2.570 2.710 1,738,100 4,656,733 2.6792 203.3 193.5 203.3 193.5 204.1 23,080 201.76 0.00%
2011-08-23 0 2.700 2.530 2.700 2.540 2.700 3,276,000 8,704,940 2.6572 203.3 190.5 203.3 191.3 203.3 43,502 200.10 1.12%
2011-08-22 0 2.670 2.520 2.670 2.540 2.700 1,504,000 4,016,780 2.6707 201.1 189.8 201.1 191.3 203.3 19,972 201.12 -1.11%
2011-08-19 0 2.700 2.500 2.700 2.500 2.740 1,722,000 4,504,200 2.6157 203.3 188.3 203.3 188.3 206.3 22,867 196.98 -0.74%
2011-08-18 0 2.720 2.660 2.720 2.670 2.750 1,624,000 4,411,960 2.7167 204.8 200.3 204.8 201.1 207.1 21,565 204.59 0.00%
2011-08-17 0 2.720 2.650 2.730 2.710 2.750 644,000 1,763,580 2.7385 204.8 199.6 205.6 204.1 207.1 8,552 206.22 -1.09%
2011-08-16 0 2.750 2.660 2.750 2.650 2.790 596,000 1,636,860 2.7464 207.1 200.3 207.1 199.6 210.1 7,914 206.82 0.36%
2011-08-15 0 2.740 2.620 2.750 2.620 2.790 2,404,000 6,593,048 2.7425 206.3 197.3 207.1 197.3 210.1 31,923 206.53 3.40%
2011-08-12 0 2.650 - 2.730 2.500 2.830 902,000 2,437,014 2.7018 199.6 - 205.6 188.3 213.1 11,978 203.46 -1.12%
2011-08-11 0 2.680 2.600 2.680 2.590 2.780 1,590,000 4,357,720 2.7407 201.8 195.8 201.8 195.0 209.4 21,114 206.39 -3.60%
2011-08-10 0 2.780 2.700 2.780 2.550 2.890 2,142,000 6,049,780 2.8244 209.4 203.3 209.4 192.0 217.6 28,444 212.69 12.10%
2011-08-09 0 2.480 2.350 2.480 2.470 2.930 624,000 1,663,920 2.6665 186.8 177.0 186.8 186.0 220.6 8,286 200.81 -12.37%
2011-08-08 0 2.830 2.780 2.840 2.780 3.010 1,484,000 4,384,720 2.9547 213.1 209.4 213.9 209.4 226.7 19,706 222.50 -7.21%
2011-08-05 0 3.050 3.000 3.050 2.790 3.170 1,992,000 6,079,060 3.0517 229.7 225.9 229.7 210.1 238.7 26,452 229.81 -3.79%
2011-08-04 0 3.170 3.100 3.170 3.020 3.170 994,000 3,093,380 3.1121 238.7 233.4 238.7 227.4 238.7 13,199 234.36 0.00%
2011-08-03 0 3.170 3.090 3.170 3.000 3.250 1,220,000 3,905,240 3.2010 238.7 232.7 238.7 225.9 244.7 16,201 241.06 -3.35%
2011-08-02 0 3.280 3.200 3.280 3.170 3.300 940,000 3,081,020 3.2777 247.0 241.0 247.0 238.7 248.5 12,482 246.83 0.00%
2011-08-01 0 3.280 3.220 3.280 3.200 3.280 1,602,000 5,213,120 3.2541 247.0 242.5 247.0 241.0 247.0 21,273 245.06 0.31%
2011-07-29 0 3.270 3.180 3.270 3.130 3.270 726,000 2,334,360 3.2154 246.3 239.5 246.3 235.7 246.3 9,641 242.14 -0.30%
2011-07-28 0 3.280 3.240 3.280 3.120 3.280 298,000 962,840 3.2310 247.0 244.0 247.0 235.0 247.0 3,957 243.31 0.00%
2011-07-27 0 3.280 3.250 3.280 3.130 3.280 1,504,000 4,832,680 3.2132 247.0 244.7 247.0 235.7 247.0 19,972 241.98 0.00%
2011-07-26 0 3.280 3.240 3.280 3.210 3.280 284,000 925,320 3.2582 247.0 244.0 247.0 241.7 247.0 3,771 245.36 0.92%
2011-07-25 0 3.250 3.170 3.250 3.160 3.300 1,682,000 5,478,420 3.2571 244.7 238.7 244.7 238.0 248.5 22,335 245.28 -1.22%
2011-07-22 0 3.290 3.270 3.290 3.060 3.300 2,344,000 7,516,060 3.2065 247.8 246.3 247.8 230.4 248.5 31,126 241.47 6.47%
2011-07-21 0 3.090 3.000 3.090 2.870 3.100 910,000 2,771,800 3.0459 232.7 225.9 232.7 216.1 233.4 12,084 229.38 0.32%
2011-07-20 0 3.080 3.040 3.080 3.080 3.160 986,000 3,062,000 3.1055 231.9 228.9 231.9 231.9 238.0 13,093 233.86 -1.60%
2011-07-19 0 3.130 3.080 3.130 3.120 3.180 504,000 1,585,480 3.1458 235.7 231.9 235.7 235.0 239.5 6,693 236.90 -0.95%
2011-07-18 0 3.160 3.100 3.170 3.100 3.170 386,000 1,208,120 3.1298 238.0 233.4 238.7 233.4 238.7 5,126 235.70 0.64%
2011-07-15 0 3.140 3.130 3.140 3.140 3.180 160,000 508,480 3.1780 236.5 235.7 236.5 236.5 239.5 2,125 239.32 -1.26%
2011-07-14 0 3.180 3.130 3.180 3.110 3.200 710,000 2,252,760 3.1729 239.5 235.7 239.5 234.2 241.0 9,428 238.94 1.27%
2011-07-13 0 3.140 3.050 3.140 3.060 3.160 750,000 2,343,720 3.1250 236.5 229.7 236.5 230.4 238.0 9,959 235.33 0.96%
2011-07-12 0 3.110 3.070 3.110 3.090 3.190 144,000 450,360 3.1275 234.2 231.2 234.2 232.7 240.2 1,912 235.52 0.65%
2011-07-11 0 3.090 3.060 3.090 3.060 3.120 444,000 1,358,900 3.0606 232.7 230.4 232.7 230.4 235.0 5,896 230.48 -0.32%
2011-07-08 0 3.100 3.070 3.100 3.060 3.140 494,000 1,527,060 3.0912 233.4 231.2 233.4 230.4 236.5 6,560 232.79 0.32%
2011-07-07 0 3.090 3.060 3.090 2.990 3.100 990,000 3,029,920 3.0605 232.7 230.4 232.7 225.2 233.4 13,146 230.48 3.00%
2011-07-06 0 3.000 2.920 3.000 2.910 3.000 1,262,000 3,764,680 2.9831 225.9 219.9 225.9 219.1 225.9 16,758 224.65 0.00%
2011-07-05 0 3.000 2.920 3.000 2.900 3.000 738,000 2,194,220 2.9732 225.9 219.9 225.9 218.4 225.9 9,800 223.90 0.33%
2011-07-04 0 2.990 2.920 2.990 2.930 3.020 1,284,000 3,833,980 2.9860 225.2 219.9 225.2 220.6 227.4 17,050 224.86 0.34%
2011-06-30 0 2.980 2.920 2.980 2.960 3.000 12,000 35,860 2.9883 224.4 219.9 224.4 222.9 225.9 159 225.04 0.00%
2011-06-29 0 2.980 2.900 2.980 2.910 3.030 1,272,000 3,799,540 2.9871 224.4 218.4 224.4 219.1 228.2 16,891 224.94 -1.00%
2011-06-28 0 3.010 2.900 3.030 2.900 3.040 66,000 193,980 2.9391 226.7 218.4 228.2 218.4 228.9 876 221.33 -0.99%
2011-06-27 0 3.040 2.980 3.050 2.870 3.050 572,000 1,661,840 2.9053 228.9 224.4 229.7 216.1 229.7 7,596 218.79 4.11%
2011-06-24 0 2.920 2.820 2.920 2.880 2.920 106,000 307,440 2.9004 219.9 212.4 219.9 216.9 219.9 1,408 218.42 1.04%
2011-06-23 0 2.890 2.770 2.890 2.800 2.890 78,000 222,000 2.8462 217.6 208.6 217.6 210.9 217.6 1,036 214.33 1.40%
2011-06-22 0 2.850 2.760 2.850 2.780 2.850 1,478,000 4,161,200 2.8154 214.6 207.8 214.6 209.4 214.6 19,627 212.02 1.79%
2011-06-21 0 2.800 2.700 2.800 2.710 2.860 604,000 1,689,840 2.7977 210.9 203.3 210.9 204.1 215.4 8,021 210.69 -5.41%
2011-06-20 0 2.960 2.830 2.980 2.880 2.990 53,000 155,860 2.9408 222.9 213.1 224.4 216.9 225.2 704 221.46 -1.99%
2011-06-17 0 3.020 2.900 3.020 2.900 3.020 444,000 1,322,080 2.9777 227.4 218.4 227.4 218.4 227.4 5,896 224.24 1.68%
2011-06-16 0 2.970 2.890 2.970 2.900 2.970 672,000 1,974,740 2.9386 223.7 217.6 223.7 218.4 223.7 8,924 221.29 -1.00%
2011-06-15 0 3.000 2.910 3.000 2.920 3.010 1,456,000 4,322,100 2.9685 225.9 219.1 225.9 219.9 226.7 19,334 223.54 0.00%
2011-06-14 0 3.000 2.900 3.000 2.900 3.020 240,000 712,960 2.9707 225.9 218.4 225.9 218.4 227.4 3,187 223.71 -1.96%
2011-06-13 0 3.060 2.940 3.060 2.950 3.060 360,000 1,090,080 3.0280 230.4 221.4 230.4 222.2 230.4 4,780 228.03 -1.61%
2011-06-10 0 3.110 3.000 3.110 3.000 3.200 666,000 2,090,840 3.1394 234.2 225.9 234.2 225.9 241.0 8,844 236.42 -1.89%
2011-06-09 0 3.170 3.100 3.170 3.020 3.200 756,000 2,384,240 3.1538 238.7 233.4 238.7 227.4 241.0 10,039 237.50 0.00%
2011-06-08 0 3.170 3.020 3.170 3.030 3.180 540,000 1,700,000 3.1481 238.7 227.4 238.7 228.2 239.5 7,171 237.08 0.96%
2011-06-07 0 3.140 3.100 3.140 3.130 3.160 770,000 2,420,000 3.1429 236.5 233.4 236.5 235.7 238.0 10,225 236.68 -0.63%
2011-06-03 0 3.160 3.110 3.170 3.120 3.170 416,000 1,310,720 3.1508 238.0 234.2 238.7 235.0 238.7 5,524 237.27 -0.94%
2011-06-02 0 3.190 3.120 3.190 3.130 3.240 786,000 2,509,220 3.1924 240.2 235.0 240.2 235.7 244.0 10,437 240.41 -1.85%
2011-06-01 0 3.250 3.150 3.250 3.150 3.250 46,000 147,140 3.1987 244.7 237.2 244.7 237.2 244.7 611 240.88 -0.91%
2011-05-31 0 3.280 3.200 3.280 3.190 3.300 2,092,000 6,767,900 3.2351 247.0 241.0 247.0 240.2 248.5 27,780 243.63 0.00%
2011-05-30 0 3.280 3.210 3.280 3.210 3.300 602,000 1,949,920 3.2391 247.0 241.7 247.0 241.7 248.5 7,994 243.92 1.86%
2011-05-27 0 3.220 3.190 3.220 3.200 3.300 1,742,000 5,675,360 3.2580 242.5 240.2 242.5 241.0 248.5 23,132 245.34 0.62%
2011-05-26 0 3.200 3.180 3.200 3.080 3.200 1,822,000 5,732,760 3.1464 241.0 239.5 241.0 231.9 241.0 24,195 236.94 3.23%
2011-05-25 0 3.100 2.970 3.100 2.970 3.100 136,000 419,100 3.0816 233.4 223.7 233.4 223.7 233.4 1,806 232.06 0.00%
2011-05-24 0 3.100 2.970 3.000 2.990 3.100 146,000 440,860 3.0196 233.4 223.7 225.9 225.2 233.4 1,939 227.39 0.32%
2011-05-23 0 3.090 2.980 3.090 2.970 3.180 756,000 2,348,240 3.1061 232.7 224.4 232.7 223.7 239.5 10,039 233.91 -0.32%
2011-05-20 0 3.100 2.970 3.100 2.980 3.120 1,076,000 3,317,780 3.0834 233.4 223.7 233.4 224.4 235.0 14,288 232.20 0.00%
2011-05-19 0 3.100 3.020 3.100 3.000 3.170 382,000 1,183,680 3.0986 233.4 227.4 233.4 225.9 238.7 5,073 233.35 -0.96%
2011-05-18 0 3.130 3.020 3.130 3.010 3.190 202,000 623,240 3.0853 235.7 227.4 235.7 226.7 240.2 2,682 232.35 -0.63%
2011-05-17 0 3.150 3.100 3.150 3.080 3.200 2,500,000 7,892,980 3.1572 237.2 233.4 237.2 231.9 241.0 33,198 237.76 0.00%
2011-05-16 0 3.150 3.040 3.150 3.000 3.150 2,634,000 7,985,040 3.0315 237.2 228.9 237.2 225.9 237.2 34,977 228.29 1.61%
2011-05-13 0 3.100 3.050 3.100 2.850 3.100 2,928,000 8,766,640 2.9941 233.4 229.7 233.4 214.6 233.4 38,881 225.47 8.77%
2011-05-12 0 2.850 2.800 2.870 2.740 2.880 2,910,000 8,284,800 2.8470 214.6 210.9 216.1 206.3 216.9 38,642 214.40 -1.04%
2011-05-11 0 2.880 2.760 2.880 2.900 2.900 2,000 5,800 2.9000 216.9 207.8 216.9 218.4 218.4 27 218.39 1.05%
2011-05-09 0 2.850 2.790 2.850 - - 0 0 - 214.6 210.1 214.6 - - 0 - -1.04%
2011-05-06 0 2.880 2.780 2.880 2.860 2.900 2,262,000 6,502,120 2.8745 216.9 209.4 216.9 215.4 218.4 30,037 216.47 -0.69%
2011-05-05 0 2.900 2.800 2.900 2.840 2.940 1,242,000 3,579,940 2.8824 218.4 210.9 218.4 213.9 221.4 16,493 217.06 2.47%
2011-05-04 0 2.830 2.680 2.830 2.780 2.850 1,280,000 3,598,200 2.8111 213.1 201.8 213.1 209.4 214.6 16,997 211.69 1.43%
2011-05-03 0 2.790 2.700 2.790 2.780 2.850 724,000 2,038,860 2.8161 210.1 203.3 210.1 209.4 214.6 9,614 212.07 -0.36%
2011-04-29 0 2.800 2.550 2.800 2.630 2.800 410,000 1,113,900 2.7168 210.9 192.0 210.9 198.1 210.9 5,444 204.59 1.45%
2011-04-28 0 2.760 2.700 2.760 2.710 2.880 802,000 2,300,300 2.8682 207.8 203.3 207.8 204.1 216.9 10,650 215.99 0.36%
2011-04-27 0 2.750 2.700 2.750 2.700 2.840 818,000 2,299,100 2.8106 207.1 203.3 207.1 203.3 213.9 10,862 211.66 -3.85%
2011-04-26 0 2.860 2.760 2.860 2.770 2.880 738,000 2,106,440 2.8543 215.4 207.8 215.4 208.6 216.9 9,800 214.94 0.70%
2011-04-21 0 2.840 2.780 2.840 2.780 2.870 54,000 152,860 2.8307 213.9 209.4 213.9 209.4 216.1 717 213.17 0.00%
2011-04-20 0 2.840 2.750 2.840 2.810 2.910 498,000 1,439,300 2.8902 213.9 207.1 213.9 211.6 219.1 6,613 217.65 -0.35%
2011-04-19 0 2.850 2.760 2.850 2.790 2.910 508,000 1,461,260 2.8765 214.6 207.8 214.6 210.1 219.1 6,746 216.62 -2.40%
2011-04-18 0 2.920 2.890 2.920 2.850 2.940 714,000 2,063,380 2.8899 219.9 217.6 219.9 214.6 221.4 9,481 217.63 1.04%
2011-04-15 0 2.890 2.800 2.890 2.780 2.890 1,398,000 3,914,760 2.8003 217.6 210.9 217.6 209.4 217.6 18,564 210.88 3.58%
2011-04-14 0 2.790 2.710 2.790 2.670 2.790 1,076,000 2,898,260 2.6936 210.1 204.1 210.1 201.1 210.1 14,288 202.84 4.10%
2011-04-13 0 2.680 2.600 2.680 2.610 2.690 428,000 1,144,740 2.6746 201.8 195.8 201.8 196.5 202.6 5,683 201.42 0.75%
2011-04-12 0 2.660 2.600 2.660 2.610 2.710 498,000 1,341,600 2.6940 200.3 195.8 200.3 196.5 204.1 6,613 202.87 -0.37%
2011-04-11 0 2.670 2.600 2.670 2.590 2.680 1,808,000 4,769,980 2.6383 201.1 195.8 201.1 195.0 201.8 24,009 198.68 0.38%
2011-04-08 0 2.660 2.550 2.660 2.550 2.660 288,000 749,460 2.6023 200.3 192.0 200.3 192.0 200.3 3,824 195.97 2.70%
2011-04-07 0 2.590 2.530 2.590 2.570 2.610 886,000 2,286,400 2.5806 195.0 190.5 195.0 193.5 196.5 11,765 194.33 0.39%
2011-04-06 0 2.580 2.530 2.580 2.470 2.610 1,150,000 2,951,520 2.5665 194.3 190.5 194.3 186.0 196.5 15,271 193.28 -0.77%
2011-04-04 0 2.600 2.560 2.600 2.520 2.660 1,088,000 2,828,180 2.5994 195.8 192.8 195.8 189.8 200.3 14,448 195.75 0.00%
2011-04-01 0 2.600 2.550 2.600 2.560 2.670 832,000 2,201,760 2.6463 195.8 192.0 195.8 192.8 201.1 11,048 199.29 -1.14%
2011-03-31 0 2.630 2.600 2.630 2.500 2.640 2,606,000 6,805,480 2.6115 198.1 195.8 198.1 188.3 198.8 34,605 196.66 1.54%
2011-03-30 0 2.590 2.530 2.590 2.480 2.590 1,130,000 2,832,800 2.5069 195.0 190.5 195.0 186.8 195.0 15,005 188.79 4.44%
2011-03-29 0 2.480 2.430 2.480 2.440 2.500 978,000 2,441,360 2.4963 186.8 183.0 186.8 183.7 188.3 12,987 187.99 -1.98%
2011-03-28 0 2.530 2.490 2.530 2.480 2.570 1,426,000 3,602,480 2.5263 190.5 187.5 190.5 186.8 193.5 18,936 190.24 -3.80%
2011-03-25 0 2.630 2.560 2.630 2.500 2.670 584,000 1,523,880 2.6094 198.1 192.8 198.1 188.3 201.1 7,755 196.50 0.00%
2011-03-24 0 2.630 2.600 2.630 2.580 2.650 658,000 1,721,000 2.6155 198.1 195.8 198.1 194.3 199.6 8,738 196.96 0.77%
2011-03-23 0 2.610 2.600 2.620 2.510 2.680 388,000 1,007,340 2.5962 196.5 195.8 197.3 189.0 201.8 5,152 195.51 -1.51%
2011-03-22 0 2.650 2.600 2.650 2.480 2.660 576,000 1,475,080 2.5609 199.6 195.8 199.6 186.8 200.3 7,649 192.85 6.85%
2011-03-21 0 2.480 2.430 2.480 2.370 2.490 294,000 720,540 2.4508 186.8 183.0 186.8 178.5 187.5 3,904 184.56 2.90%
2011-03-18 0 2.410 2.360 2.410 2.330 2.420 108,000 259,600 2.4037 181.5 177.7 181.5 175.5 182.2 1,434 181.01 0.84%
2011-03-17 0 2.390 2.330 2.390 2.330 2.440 166,000 396,880 2.3908 180.0 175.5 180.0 175.5 183.7 2,204 180.05 -0.83%
2011-03-16 0 2.410 2.330 2.420 2.260 2.420 488,000 1,153,140 2.3630 181.5 175.5 182.2 170.2 182.2 6,480 177.95 -1.63%
2011-03-15 0 2.450 2.360 2.450 2.370 2.510 336,000 819,160 2.4380 184.5 177.7 184.5 178.5 189.0 4,462 183.59 -5.04%
2011-03-14 0 2.580 2.520 2.580 2.520 2.650 388,000 1,002,020 2.5825 194.3 189.8 194.3 189.8 199.6 5,152 194.48 -3.73%
2011-03-11 0 2.680 2.640 2.680 2.580 2.780 802,000 2,167,600 2.7027 201.8 198.8 201.8 194.3 209.4 10,650 203.53 -3.60%
2011-03-10 0 2.780 2.740 2.780 2.740 2.820 374,000 1,040,940 2.7833 209.4 206.3 209.4 206.3 212.4 4,966 209.60 -0.71%
2011-03-09 0 2.800 2.800 2.810 2.800 2.840 98,000 276,820 2.8247 210.9 210.9 211.6 210.9 213.9 1,301 212.72 -1.41%
2011-03-08 0 2.840 2.800 2.840 2.780 3.000 742,000 2,117,960 2.8544 213.9 210.9 213.9 209.4 225.9 9,853 214.95 -1.05%
2011-03-07 0 2.870 2.840 2.880 2.800 2.890 440,000 1,254,440 2.8510 216.1 213.9 216.9 210.9 217.6 5,843 214.70 1.06%
2011-03-04 0 2.840 2.840 2.880 2.830 2.880 1,222,000 3,475,120 2.8438 213.9 213.9 216.9 213.1 216.9 16,227 214.16 0.35%
2011-03-03 0 2.830 2.800 2.830 2.770 2.900 820,000 2,328,100 2.8391 213.1 210.9 213.1 208.6 218.4 10,889 213.81 -0.70%
2011-03-02 0 2.850 2.850 2.860 2.840 2.950 1,180,000 3,392,580 2.8751 214.6 214.6 215.4 213.9 222.2 15,669 216.51 -1.72%
2011-03-01 0 2.900 2.880 2.900 2.790 2.900 1,538,000 4,375,620 2.8450 218.4 216.9 218.4 210.1 218.4 20,423 214.25 3.94%
2011-02-28 0 2.790 2.770 2.780 2.650 2.850 2,034,000 5,693,140 2.7990 210.1 208.6 209.4 199.6 214.6 27,010 210.78 -1.41%
2011-02-25 0 2.830 2.800 2.830 2.790 2.870 1,764,000 4,975,580 2.8206 213.1 210.9 213.1 210.1 216.1 23,424 212.41 0.00%
2011-02-24 0 2.830 2.830 2.870 2.820 2.980 1,430,000 4,110,540 2.8745 213.1 213.1 216.1 212.4 224.4 18,989 216.47 -3.41%
2011-02-23 0 2.930 2.900 2.940 2.900 3.100 840,000 2,484,780 2.9581 220.6 218.4 221.4 218.4 233.4 11,154 222.76 -1.68%
2011-02-22 0 2.980 2.940 2.980 2.940 3.020 832,000 2,473,880 2.9734 224.4 221.4 224.4 221.4 227.4 11,048 223.92 -1.00%
2011-02-21 0 3.010 2.980 3.020 2.970 3.050 1,840,000 5,525,120 3.0028 226.7 224.4 227.4 223.7 229.7 24,434 226.13 -1.31%
2011-02-18 0 3.050 3.010 3.050 3.010 3.070 4,166,000 12,637,900 3.0336 229.7 226.7 229.7 226.7 231.2 55,321 228.45 0.33%
2011-02-17 0 3.040 2.970 3.040 2.980 3.070 2,224,000 6,698,820 3.0121 228.9 223.7 228.9 224.4 231.2 29,533 226.83 -0.33%
2011-02-16 0 3.050 2.980 3.050 2.990 3.070 1,862,000 5,616,760 3.0165 229.7 224.4 229.7 225.2 231.2 24,726 227.16 0.00%
2011-02-15 0 3.050 3.030 3.050 2.990 3.100 3,940,000 11,917,920 3.0249 229.7 228.2 229.7 225.2 233.4 52,320 227.79 0.66%
2011-02-14 0 3.030 3.020 3.030 3.000 3.080 2,228,400 6,758,664 3.0330 228.2 227.4 228.2 225.9 231.9 29,591 228.40 -1.30%
2011-02-11 0 3.070 3.050 3.080 3.030 3.150 2,100,000 6,525,800 3.1075 231.2 229.7 231.9 228.2 237.2 27,886 234.02 -3.46%
2011-02-10 0 3.180 3.140 3.180 3.120 3.200 3,002,000 9,483,100 3.1589 239.5 236.5 239.5 235.0 241.0 39,864 237.89 0.63%
2011-02-09 0 3.160 3.110 3.160 3.060 3.220 4,168,000 13,128,520 3.1498 238.0 234.2 238.0 230.4 242.5 55,347 237.20 -1.25%
2011-02-08 0 3.200 3.160 3.200 3.170 3.290 1,032,000 3,315,160 3.2124 241.0 238.0 241.0 238.7 247.8 13,704 241.91 -1.23%
2011-02-07 0 3.240 3.130 3.240 3.130 3.310 692,000 2,234,160 3.2286 244.0 235.7 244.0 235.7 249.3 9,189 243.13 1.89%
2011-02-02 0 3.180 3.180 3.190 3.140 3.280 716,000 2,271,640 3.1727 239.5 239.5 240.2 236.5 247.0 9,508 238.92 0.00%
2011-02-01 0 3.180 3.160 3.190 3.060 3.220 1,522,000 4,744,920 3.1176 239.5 238.0 240.2 230.4 242.5 20,211 234.77 2.58%
2011-01-31 0 3.100 3.060 3.100 2.970 3.100 1,862,000 5,644,920 3.0316 233.4 230.4 233.4 223.7 233.4 24,726 228.30 0.00%
2011-01-28 0 3.100 3.090 3.100 2.880 3.150 2,730,000 8,298,260 3.0397 233.4 232.7 233.4 216.9 237.2 36,252 228.90 9.15%
2011-01-27 0 2.840 2.790 2.840 2.750 2.850 3,488,000 9,754,180 2.7965 213.9 210.1 213.9 207.1 214.6 46,318 210.59 4.03%
2011-01-26 0 2.730 2.670 2.730 2.670 2.750 4,676,000 12,639,320 2.7030 205.6 201.1 205.6 201.1 207.1 62,093 203.55 0.00%
2011-01-25 0 2.730 2.690 2.740 2.690 2.810 3,738,000 10,203,180 2.7296 205.6 202.6 206.3 202.6 211.6 49,637 205.55 -1.09%
2011-01-24 0 2.760 2.750 2.760 2.750 2.840 1,042,000 2,909,800 2.7925 207.8 207.1 207.8 207.1 213.9 13,837 210.29 -0.72%
2011-01-21 0 2.780 2.720 2.780 2.720 2.850 730,000 2,030,840 2.7820 209.4 204.8 209.4 204.8 214.6 9,694 209.50 1.09%
2011-01-20 0 2.750 2.730 2.810 2.740 2.960 3,836,000 10,839,820 2.8258 207.1 205.6 211.6 206.3 222.9 50,939 212.80 -5.82%
2011-01-19 0 2.920 2.910 2.920 2.840 3.050 1,896,000 5,550,300 2.9274 219.9 219.1 219.9 213.9 229.7 25,177 220.45 0.34%
2011-01-18 0 2.910 2.820 2.910 2.700 2.970 3,845,000 10,881,380 2.8300 219.1 212.4 219.1 203.3 223.7 51,058 213.12 2.83%
2011-01-17 0 2.830 2.800 2.840 2.810 3.000 1,454,000 4,235,340 2.9129 213.1 210.9 213.9 211.6 225.9 19,308 219.36 -7.82%
2011-01-14 0 3.070 2.990 3.060 2.990 3.440 2,488,000 8,077,260 3.2465 231.2 225.2 230.4 225.2 259.1 33,038 244.48 -10.23%
2011-01-13 0 3.420 3.390 3.420 3.380 3.460 861,000 2,941,550 3.4164 257.5 255.3 257.5 254.5 260.6 11,433 257.28 0.59%
2011-01-12 0 3.400 3.400 3.410 3.340 3.490 1,928,000 6,573,400 3.4094 256.0 256.0 256.8 251.5 262.8 25,602 256.75 -3.95%
2011-01-11 0 3.540 3.500 3.540 3.370 3.560 2,204,000 7,725,540 3.5052 266.6 263.6 266.6 253.8 268.1 29,267 263.97 -1.12%
2011-01-10 0 3.580 3.580 3.700 3.080 3.600 2,194,000 7,273,700 3.3153 269.6 269.6 278.6 231.9 271.1 29,134 249.66 14.38%
2011-01-07 0 3.130 3.130 3.250 2.900 3.300 3,142,000 9,799,980 3.1190 235.7 235.7 244.7 218.4 248.5 41,723 234.88 8.68%
2011-01-06 0 2.880 2.830 2.880 2.730 2.900 3,186,000 8,940,340 2.8061 216.9 213.1 216.9 205.6 218.4 42,307 211.32 2.49%
2011-01-05 0 2.810 2.790 2.820 2.730 2.820 792,000 2,194,940 2.7714 211.6 210.1 212.4 205.6 212.4 10,517 208.70 1.81%
2011-01-04 0 2.760 2.750 2.760 2.710 2.800 700,000 1,933,920 2.7627 207.8 207.1 207.8 204.1 210.9 9,295 208.05 -0.72%
2011-01-03 0 2.780 2.770 2.780 2.660 2.880 1,294,000 3,589,640 2.7741 209.4 208.6 209.4 200.3 216.9 17,183 208.90 -0.36%
2010-12-31 0 2.790 2.750 2.790 2.580 2.790 1,020,000 2,807,100 2.7521 210.1 207.1 210.1 194.3 210.1 13,545 207.25 4.10%
2010-12-30 0 2.680 2.630 2.680 2.390 2.700 1,982,000 5,001,420 2.5234 201.8 198.1 201.8 180.0 203.3 26,319 190.03 8.50%
2010-12-29 0 2.470 2.460 2.470 2.360 2.480 360,000 874,940 2.4304 186.0 185.3 186.0 177.7 186.8 4,780 183.02 2.07%
2010-12-28 0 2.420 2.330 2.420 2.350 2.480 912,000 2,248,020 2.4649 182.2 175.5 182.2 177.0 186.8 12,111 185.62 -3.20%
2010-12-24 0 2.500 2.350 2.500 2.350 2.500 148,000 354,100 2.3926 188.3 177.0 188.3 177.0 188.3 1,965 180.18 0.00%
2010-12-23 0 2.500 2.400 2.500 2.300 2.500 1,212,500 2,867,485 2.3649 188.3 180.7 188.3 173.2 188.3 16,101 178.09 2.04%
2010-12-22 0 2.450 2.350 2.490 2.390 2.450 110,000 263,840 2.3985 184.5 177.0 187.5 180.0 184.5 1,461 180.63 6.06%
2010-12-21 0 2.310 2.310 2.400 2.300 2.550 662,000 1,620,160 2.4474 174.0 174.0 180.7 173.2 192.0 8,791 184.30 -6.48%
2010-12-20 0 2.470 2.420 2.470 2.400 2.570 508,000 1,254,660 2.4698 186.0 182.2 186.0 180.7 193.5 6,746 185.99 -1.98%
2010-12-17 0 2.520 2.500 2.580 2.460 2.580 280,000 702,020 2.5072 189.8 188.3 194.3 185.3 194.3 3,718 188.81 1.61%
2010-12-16 0 2.480 2.480 2.500 2.420 2.520 286,000 700,200 2.4483 186.8 186.8 188.3 182.2 189.8 3,798 184.37 1.64%
2010-12-15 0 2.440 2.410 2.440 2.380 2.440 314,000 759,040 2.4173 183.7 181.5 183.7 179.2 183.7 4,170 182.04 0.41%
2010-12-14 0 2.430 2.400 2.430 2.400 2.450 594,000 1,449,580 2.4404 183.0 180.7 183.0 180.7 184.5 7,888 183.78 0.00%
2010-12-13 0 2.430 2.430 2.450 2.330 2.500 970,000 2,315,020 2.3866 183.0 183.0 184.5 175.5 188.3 12,881 179.73 4.29%
2010-12-10 0 2.330 2.250 2.330 2.250 2.350 364,000 838,860 2.3046 175.5 169.4 175.5 169.4 177.0 4,834 173.55 5.91%
2010-12-09 0 2.200 2.200 2.210 2.150 2.240 482,000 1,051,980 2.1825 165.7 165.7 166.4 161.9 168.7 6,401 164.36 1.85%
2010-12-08 0 2.160 2.160 2.200 2.070 2.180 236,000 508,000 2.1525 162.7 162.7 165.7 155.9 164.2 3,134 162.10 0.47%
2010-12-07 0 2.150 2.150 2.200 1.920 2.300 718,000 1,555,620 2.1666 161.9 161.9 165.7 144.6 173.2 9,534 163.16 13.16%
2010-12-06 0 1.900 1.900 1.930 1.800 1.900 5,750,000 10,364,700 1.8026 143.1 143.1 145.3 135.6 143.1 76,355 135.74 5.56%
2010-12-03 0 1.800 1.770 1.860 1.800 1.820 6,474,000 11,656,860 1.8006 135.6 133.3 140.1 135.6 137.1 85,969 135.59 -3.23%
2010-12-02 0 1.860 1.800 1.860 1.720 1.860 6,502,000 11,691,120 1.7981 140.1 135.6 140.1 129.5 140.1 86,341 135.41 8.14%
2010-12-01 0 1.720 1.720 1.890 1.710 1.760 518,000 895,100 1.7280 129.5 129.5 142.3 128.8 132.5 6,879 130.13 0.00%
2010-11-30 0 1.720 1.660 1.720 1.700 1.720 92,000 156,720 1.7035 129.5 125.0 129.5 128.0 129.5 1,222 128.28 2.38%
2010-11-29 0 1.680 1.590 1.690 1.590 1.690 110,000 180,520 1.6411 126.5 119.7 127.3 119.7 127.3 1,461 123.58 1.82%
2010-11-26 0 1.650 1.680 1.690 1.600 1.690 68,000 111,820 1.6444 124.3 126.5 127.3 120.5 127.3 903 123.83 -2.94%
2010-11-25 0 1.700 1.700 1.770 1.580 1.690 62,000 101,880 1.6432 128.0 128.0 133.3 119.0 127.3 823 123.75 3.66%
2010-11-24 0 1.640 1.630 1.640 1.550 1.710 158,000 258,900 1.6386 123.5 122.7 123.5 116.7 128.8 2,098 123.40 -6.29%
2010-11-23 0 1.750 1.700 1.840 - - 0 0 - 131.8 128.0 138.6 - - 0 - 0.00%
2010-11-22 0 1.750 1.700 1.840 - - 0 0 - 131.8 128.0 138.6 - - 0 - 0.00%
2010-11-19 0 1.750 1.750 1.830 1.750 1.750 18,000 31,500 1.7500 131.8 131.8 137.8 131.8 131.8 239 131.79 -4.89%
2010-11-18 0 1.840 1.750 1.840 - - 0 0 - 138.6 131.8 138.6 - - 0 - -2.13%
2010-11-17 0 1.880 1.770 1.880 - - 20,000 37,000 1.8500 141.6 133.3 141.6 - - 266 139.32 -1.05%
2010-11-16 0 1.900 1.810 1.900 1.800 2.000 133,000 253,860 1.9087 143.1 136.3 143.1 135.6 150.6 1,766 143.74 2.70%
2010-11-15 0 1.850 1.800 1.850 1.850 1.930 84,000 158,720 1.8895 139.3 135.6 139.3 139.3 145.3 1,115 142.29 -5.13%
2010-11-12 0 1.950 1.910 1.950 1.900 1.950 58,000 110,720 1.9090 146.8 143.8 146.8 143.1 146.8 770 143.76 -1.52%
2010-11-11 0 1.980 1.960 1.980 1.900 2.020 96,000 190,800 1.9875 149.1 147.6 149.1 143.1 152.1 1,275 149.67 -2.94%
2010-11-10 0 2.040 2.040 2.100 1.950 2.000 92,000 181,900 1.9772 153.6 153.6 158.1 146.8 150.6 1,222 148.89 2.00%
2010-11-09 0 2.000 1.950 2.000 2.000 2.050 126,000 256,400 2.0349 150.6 146.8 150.6 150.6 154.4 1,673 153.24 -1.48%
2010-11-08 0 2.030 2.030 2.060 2.030 2.040 6,000 12,200 2.0333 152.9 152.9 155.1 152.9 153.6 80 153.12 -2.40%
2010-11-05 0 2.080 2.050 2.100 2.080 2.180 1,050,000 2,286,420 2.1775 156.6 154.4 158.1 156.6 164.2 13,943 163.98 0.48%
2010-11-04 0 2.070 2.030 2.090 2.070 2.090 4,000 8,320 2.0800 155.9 152.9 157.4 155.9 157.4 53 156.64 1.97%
2010-11-03 0 2.060 2.030 2.080 2.060 2.080 12,000 24,760 2.0633 152.9 150.6 154.4 152.9 154.4 162 153.12 -0.96%
2010-11-02 0 2.080 2.030 2.090 2.080 2.100 14,000 29,160 2.0829 154.4 150.6 155.1 154.4 155.8 189 154.57 0.48%
2010-11-01 0 2.070 2.040 2.100 - - 0 0 - 153.6 151.4 155.8 - - 0 - 0.00%
2010-10-29 0 2.070 2.040 2.070 2.070 2.070 2,000 4,140 2.0700 153.6 151.4 153.6 153.6 153.6 27 153.61 0.00%
2010-10-28 0 2.070 2.040 2.100 - - 0 0 - 153.6 151.4 155.8 - - 0 - 0.00%
2010-10-27 0 2.070 2.070 2.090 - - 0 0 - 153.6 153.6 155.1 - - 0 - 2.99%
2010-10-26 0 2.010 2.010 2.100 2.010 2.100 90,000 183,680 2.0409 149.2 149.2 155.8 149.2 155.8 1,213 151.45 -2.43%
2010-10-25 0 2.060 2.040 2.100 2.030 2.060 96,000 196,180 2.0435 152.9 151.4 155.8 150.6 152.9 1,294 151.65 0.49%
2010-10-22 0 2.050 2.020 2.050 2.050 2.050 2,000 4,100 2.0500 152.1 149.9 152.1 152.1 152.1 27 152.13 0.00%
2010-10-21 0 2.050 2.000 2.050 2.050 2.050 10,000 20,500 2.0500 152.1 148.4 152.1 152.1 152.1 135 152.13 0.49%
2010-10-20 0 2.040 2.040 2.090 2.010 2.010 30,000 60,300 2.0100 151.4 151.4 155.1 149.2 149.2 404 149.16 -2.39%
2010-10-19 0 2.090 2.030 2.090 2.090 2.100 70,000 146,400 2.0914 155.1 150.6 155.1 155.1 155.8 943 155.20 2.45%
2010-10-18 0 2.040 2.010 2.060 1.950 2.040 764,000 1,539,220 2.0147 151.4 149.2 152.9 144.7 151.4 10,295 149.51 2.00%
2010-10-15 0 2.000 1.980 2.000 1.950 2.000 90,000 178,060 1.9784 148.4 146.9 148.4 144.7 148.4 1,213 146.82 0.00%
2010-10-14 0 2.000 1.970 2.000 2.020 2.020 2,000 4,040 2.0200 148.4 146.2 148.4 149.9 149.9 27 149.90 1.01%
2010-10-13 0 1.980 1.960 2.030 1.950 2.040 260,000 519,760 1.9991 146.9 145.5 150.6 144.7 151.4 3,504 148.35 -2.46%
2010-10-12 0 2.030 2.030 2.040 2.010 2.010 20,000 40,200 2.0100 150.6 150.6 151.4 149.2 149.2 270 149.16 -3.33%
2010-10-11 0 2.100 2.020 2.100 2.100 2.100 10,000 21,000 2.1000 155.8 149.9 155.8 155.8 155.8 135 155.84 -3.23%
2010-10-08 0 2.170 2.100 2.170 2.140 2.200 232,000 502,060 2.1641 161.0 155.8 161.0 158.8 163.3 3,126 160.59 0.46%
2010-10-07 0 2.160 2.130 2.160 2.130 2.240 1,207,000 2,633,320 2.1817 160.3 158.1 160.3 158.1 166.2 16,265 161.90 2.86%
2010-10-06 0 2.100 2.080 2.150 - - 0 0 - 155.8 154.4 159.6 - - 0 - 0.00%
2010-10-05 0 2.100 2.080 2.190 - - 0 0 - 155.8 154.4 162.5 - - 0 - 0.00%
2010-10-04 0 2.100 2.080 2.190 - - 0 0 - 155.8 154.4 162.5 - - 0 - 0.00%
2010-09-30 0 2.100 2.100 2.190 - - 0 0 - 155.8 155.8 162.5 - - 0 - 0.96%
2010-09-29 0 2.080 2.060 2.130 2.080 2.100 62,000 129,400 2.0871 154.4 152.9 158.1 154.4 155.8 835 154.88 0.00%
2010-09-28 0 2.080 2.080 2.120 - - 0 0 - 154.4 154.4 157.3 - - 0 - 0.00%
2010-09-27 0 2.080 2.080 2.190 - - 0 0 - 154.4 154.4 162.5 - - 0 - 0.00%
2010-09-24 0 2.080 2.050 2.270 - - 0 0 - 154.4 152.1 168.5 - - 0 - 0.00%
2010-09-22 0 2.080 2.060 2.280 2.080 2.080 20,000 41,600 2.0800 154.4 152.9 169.2 154.4 154.4 270 154.36 -1.89%
2010-09-21 0 2.120 2.060 2.280 - - 0 0 - 157.3 152.9 169.2 - - 0 - 0.00%
2010-09-20 0 2.120 2.060 2.200 - - 0 0 - 157.3 152.9 163.3 - - 0 - 0.00%
2010-09-17 0 2.120 2.050 2.200 - - 0 0 - 157.3 152.1 163.3 - - 0 - 0.00%
2010-09-16 0 2.120 2.050 2.200 - - 0 0 - 157.3 152.1 163.3 - - 0 - 0.00%
2010-09-15 0 2.120 2.080 2.190 2.000 2.120 88,000 180,280 2.0486 157.3 154.4 162.5 148.4 157.3 1,186 152.03 2.42%
2010-09-14 0 2.070 2.030 2.070 - - 0 0 - 153.6 150.6 153.6 - - 0 - 0.00%
2010-09-13 0 2.070 2.000 2.090 1.980 2.090 140,000 285,000 2.0357 153.6 148.4 155.1 146.9 155.1 1,887 151.07 1.47%
2010-09-10 0 2.040 2.030 2.040 2.040 2.040 4,000 8,160 2.0400 151.4 150.6 151.4 151.4 151.4 54 151.39 -0.97%
2010-09-09 0 2.060 2.040 2.060 - - 0 0 - 152.9 151.4 152.9 - - 0 - 0.00%
2010-09-08 0 2.060 2.060 2.210 2.000 2.040 22,000 44,080 2.0036 152.9 152.9 164.0 148.4 151.4 296 148.69 3.00%
2010-09-07 0 2.000 2.000 2.100 1.970 2.000 48,000 95,940 1.9988 148.4 148.4 155.8 146.2 148.4 647 148.33 -1.48%
2010-09-06 0 2.030 2.000 2.030 2.000 2.120 120,000 242,140 2.0178 150.6 148.4 150.6 148.4 157.3 1,617 149.74 -6.45%
2010-09-03 0 2.170 2.120 2.170 2.120 2.170 26,000 55,800 2.1462 161.0 157.3 161.0 157.3 161.0 350 159.27 -3.12%
2010-09-02 0 2.240 2.120 2.240 2.170 2.240 22,000 49,060 2.2300 166.2 157.3 166.2 161.0 166.2 296 165.49 -1.75%
2010-09-01 0 2.280 2.280 2.300 2.160 2.250 6,000 13,260 2.2100 169.2 169.2 170.7 160.3 167.0 81 164.00 0.00%
2010-08-31 0 2.280 2.280 2.300 2.160 2.160 2,000 4,320 2.1600 169.2 169.2 170.7 160.3 160.3 27 160.29 0.00%
2010-08-30 0 2.280 2.160 2.300 - - 0 0 - 169.2 160.3 170.7 - - 0 - 0.00%
2010-08-27 0 2.280 2.160 2.280 - - 0 0 - 169.2 160.3 169.2 - - 0 - 0.00%
2010-08-26 0 2.280 2.280 2.300 2.160 2.160 2,000 4,320 2.1600 169.2 169.2 170.7 160.3 160.3 27 160.29 1.33%
2010-08-25 0 2.250 2.160 2.300 - - 0 0 - 167.0 160.3 170.7 - - 0 - 0.00%
2010-08-24 0 2.250 2.180 2.250 - - 0 0 - 167.0 161.8 167.0 - - 0 - -1.32%
2010-08-23 0 2.280 2.170 2.300 - - 0 0 - 169.2 161.0 170.7 - - 0 - 0.00%
2010-08-20 0 2.280 2.160 2.280 2.160 2.290 6,000 13,220 2.2033 169.2 160.3 169.2 160.3 169.9 81 163.51 3.17%
2010-08-19 0 2.210 2.160 2.210 2.180 2.220 314,000 689,640 2.1963 164.0 160.3 164.0 161.8 164.7 4,231 162.99 -0.45%
2010-08-18 0 2.220 2.210 2.220 2.200 2.220 68,000 149,900 2.2044 164.7 164.0 164.7 163.3 164.7 916 163.59 -0.45%
2010-08-17 0 2.230 2.210 2.250 2.200 2.250 176,000 391,800 2.2261 165.5 164.0 167.0 163.3 167.0 2,372 165.20 0.45%
2010-08-16 0 2.220 2.220 2.270 2.200 2.300 300,000 674,860 2.2495 164.7 164.7 168.5 163.3 170.7 4,043 166.94 -3.48%
2010-08-13 0 2.300 2.220 2.300 - - 8,000 18,240 2.2800 170.7 164.7 170.7 - - 108 169.20 0.00%
2010-08-12 0 2.300 2.200 2.300 - - 0 0 - 170.7 163.3 170.7 - - 0 - 0.00%
2010-08-11 0 2.300 2.210 2.300 - - 0 0 - 170.7 164.0 170.7 - - 0 - 0.00%
2010-08-10 0 2.300 2.230 2.300 - - 0 0 - 170.7 165.5 170.7 - - 0 - 0.00%
2010-08-09 0 2.300 2.220 2.300 - - 0 0 - 170.7 164.7 170.7 - - 0 - 0.00%
2010-08-06 0 2.300 2.230 2.300 2.230 2.370 110,000 254,800 2.3164 170.7 165.5 170.7 165.5 175.9 1,482 171.90 -2.54%
2010-08-05 0 2.360 2.310 2.360 2.320 2.360 11,760 27,574 2.3447 175.1 171.4 175.1 172.2 175.1 158 174.00 -0.84%
2010-08-04 0 2.380 2.320 2.380 2.330 2.400 238,000 564,560 2.3721 176.6 172.2 176.6 172.9 178.1 3,207 176.03 1.28%
2010-08-03 0 2.350 2.300 2.350 2.310 2.350 102,000 238,280 2.3361 174.4 170.7 174.4 171.4 174.4 1,374 173.36 -1.26%
2010-08-02 0 2.380 2.350 2.380 2.320 2.400 282,000 665,120 2.3586 176.6 174.4 176.6 172.2 178.1 3,800 175.03 -0.83%
2010-07-30 0 2.400 2.390 2.400 2.400 2.430 16,000 38,640 2.4150 178.1 177.4 178.1 178.1 180.3 216 179.22 -0.41%
2010-07-29 0 2.410 2.390 2.410 2.400 2.450 266,000 644,840 2.4242 178.8 177.4 178.8 178.1 181.8 3,584 179.90 0.42%
2010-07-28 0 2.400 2.390 2.400 2.390 2.440 414,000 996,280 2.4065 178.1 177.4 178.1 177.4 181.1 5,579 178.58 -1.23%
2010-07-27 0 2.430 2.410 2.420 2.420 2.500 210,000 520,500 2.4786 180.3 178.8 179.6 179.6 185.5 2,830 183.93 -0.41%
2010-07-26 0 2.440 2.440 2.450 2.400 2.440 124,000 300,040 2.4197 181.1 181.1 181.8 178.1 181.1 1,671 179.56 1.67%
2010-07-23 0 2.400 2.380 2.400 2.390 2.420 26,000 62,340 2.3977 178.1 176.6 178.1 177.4 179.6 350 177.93 0.00%
2010-07-22 0 2.400 2.360 2.400 2.370 2.400 36,000 85,920 2.3867 178.1 175.1 178.1 175.9 178.1 485 177.11 0.00%
2010-07-21 0 2.400 2.380 2.400 2.300 2.410 202,000 477,500 2.3639 178.1 176.6 178.1 170.7 178.8 2,722 175.42 -0.41%
2010-07-20 0 2.410 2.280 2.450 2.400 2.500 14,000 33,900 2.4214 178.8 169.2 181.8 178.1 185.5 189 179.69 0.42%
2010-07-19 0 2.400 2.380 2.400 2.330 2.450 282,000 677,920 2.4040 178.1 176.6 178.1 172.9 181.8 3,800 178.40 0.84%
2010-07-16 0 2.380 2.340 2.380 2.290 2.380 86,000 202,660 2.3565 176.6 173.7 176.6 169.9 176.6 1,159 174.88 1.71%
2010-07-15 0 2.340 2.310 2.340 2.170 2.350 66,000 147,660 2.2373 173.7 171.4 173.7 161.0 174.4 889 166.03 3.08%
2010-07-14 0 2.270 2.210 2.270 2.240 2.390 170,000 393,200 2.3129 168.5 164.0 168.5 166.2 177.4 2,291 171.64 -7.35%
2010-07-13 0 2.450 2.450 2.700 2.230 2.560 162,000 372,520 2.2995 181.8 181.8 200.4 165.5 190.0 2,183 170.65 2.94%
2010-07-12 0 2.380 2.280 2.380 2.390 2.400 1,558,000 3,739,180 2.4000 176.6 169.2 176.6 177.4 178.1 20,995 178.10 -0.42%
2010-07-09 0 2.390 2.300 2.390 2.370 2.390 120,000 285,220 2.3768 177.4 170.7 177.4 175.9 177.4 1,617 176.38 0.00%
2010-07-08 0 2.390 2.250 2.390 2.290 2.700 1,642,000 4,386,540 2.6715 177.4 167.0 177.4 169.9 200.4 22,127 198.25 4.82%
2010-07-07 0 2.280 2.200 2.300 2.280 2.280 50,000 114,000 2.2800 169.2 163.3 170.7 169.2 169.2 674 169.20 -0.87%
2010-07-06 0 2.300 2.200 2.300 - - 0 0 - 170.7 163.3 170.7 - - 0 - 0.00%
2010-07-05 0 2.300 2.200 2.300 2.180 2.300 100,000 225,880 2.2588 170.7 163.3 170.7 161.8 170.7 1,348 167.62 0.00%
2010-07-02 0 2.300 2.280 2.300 2.110 2.300 296,000 660,380 2.2310 170.7 169.2 170.7 156.6 170.7 3,989 165.56 0.88%
2010-06-30 0 2.280 2.200 2.290 2.160 2.280 200,000 447,840 2.2392 169.2 163.3 169.9 160.3 169.2 2,695 166.17 3.64%
2010-06-29 0 2.200 2.180 2.290 2.200 2.200 6,000 13,200 2.2000 163.3 161.8 169.9 163.3 163.3 81 163.26 -4.35%
2010-06-28 0 2.300 2.250 2.300 2.220 2.300 52,000 118,120 2.2715 170.7 167.0 170.7 164.7 170.7 701 168.57 0.44%
2010-06-25 0 2.290 2.200 2.290 - - 0 0 - 169.9 163.3 169.9 - - 0 - -2.55%
2010-06-24 0 2.350 2.220 2.350 - - 0 0 - 174.4 164.7 174.4 - - 0 - -1.67%
2010-06-23 0 2.390 2.300 2.390 2.220 2.390 72,000 170,300 2.3653 177.4 170.7 177.4 164.7 177.4 970 175.53 0.42%
2010-06-22 0 2.380 2.350 2.400 2.260 2.380 60,000 139,160 2.3193 176.6 174.4 178.1 167.7 176.6 809 172.12 1.28%
2010-06-21 0 2.350 2.350 - - - 0 0 - 174.4 174.4 - - - 0 - 1.29%
2010-06-18 0 2.320 2.200 2.350 2.190 2.320 134,000 306,440 2.2869 172.2 163.3 174.4 162.5 172.2 1,806 169.71 1.75%
2010-06-17 0 2.280 2.200 2.300 2.190 2.280 100,000 225,600 2.2560 169.2 163.3 170.7 162.5 169.2 1,348 167.42 4.59%
2010-06-15 0 2.180 2.120 2.300 2.180 2.220 24,000 52,680 2.1950 161.8 157.3 170.7 161.8 164.7 323 162.89 -4.39%
2010-06-14 0 2.280 2.200 2.340 - - 0 0 - 169.2 163.3 173.7 - - 0 - 0.00%
2010-06-11 0 2.280 2.220 2.290 2.260 2.300 32,000 72,760 2.2738 169.2 164.7 169.9 167.7 170.7 431 168.73 -4.20%
2010-06-10 0 2.380 2.340 2.380 2.300 2.380 484,000 1,138,100 2.3514 176.6 173.7 176.6 170.7 176.6 6,522 174.50 1.71%
2010-06-09 0 2.340 2.300 2.340 2.190 2.380 380,000 874,580 2.3015 173.7 170.7 173.7 162.5 176.6 5,121 170.80 5.41%
2010-06-08 0 2.220 2.180 2.280 2.220 2.260 10,000 22,360 2.2360 164.7 161.8 169.2 164.7 167.7 135 165.93 -3.48%
2010-06-07 0 2.300 2.200 2.300 2.220 2.300 276,000 627,940 2.2751 170.7 163.3 170.7 164.7 170.7 3,719 168.84 -1.71%
2010-06-04 0 2.340 2.280 2.340 - - 0 0 - 173.7 169.2 173.7 - - 0 - -1.27%
2010-06-03 0 2.370 2.280 2.370 2.360 2.380 200,000 474,000 2.3700 175.9 169.2 175.9 175.1 176.6 2,695 175.88 0.42%
2010-06-02 0 2.360 2.320 2.360 2.230 2.380 120,000 279,760 2.3313 175.1 172.2 175.1 165.5 176.6 1,617 173.01 0.43%
2010-06-01 0 2.350 2.270 2.350 2.300 2.350 16,000 37,360 2.3350 174.4 168.5 174.4 170.7 174.4 216 173.28 -1.26%
2010-05-31 0 2.380 2.260 2.380 2.330 2.380 14,000 32,820 2.3443 176.6 167.7 176.6 172.9 176.6 189 173.97 1.71%
2010-05-28 0 2.340 2.250 2.340 2.270 2.340 906,000 2,099,980 2.3179 173.7 167.0 173.7 168.5 173.7 12,209 172.01 1.74%
2010-05-27 0 2.300 - 2.300 2.300 2.310 28,000 64,620 2.3079 170.7 - 170.7 170.7 171.4 377 171.26 -3.77%
2010-05-26 0 2.390 2.310 2.390 2.370 2.450 278,000 670,000 2.4101 177.4 171.4 177.4 175.9 181.8 3,746 178.85 -0.42%
2010-05-25 0 2.400 2.400 2.530 2.350 2.400 28,000 66,200 2.3643 178.1 178.1 187.8 174.4 178.1 377 175.45 -2.44%
2010-05-24 0 2.460 2.420 2.550 2.340 2.460 108,000 259,580 2.4035 182.6 179.6 189.2 173.7 182.6 1,455 178.36 1.65%
2010-05-20 0 2.420 2.400 2.420 2.350 2.450 140,000 337,420 2.4101 179.6 178.1 179.6 174.4 181.8 1,887 178.86 -2.42%
2010-05-19 0 2.480 2.400 2.490 2.480 2.480 280,000 694,400 2.4800 184.0 178.1 184.8 184.0 184.0 3,773 184.04 0.00%
2010-05-18 0 2.480 2.480 2.560 2.410 2.480 106,000 258,480 2.4385 184.0 184.0 190.0 178.8 184.0 1,428 180.96 -1.59%
2010-05-17 0 2.520 2.500 2.600 2.430 2.580 280,000 698,820 2.4958 187.0 185.5 192.9 180.3 191.5 3,773 185.21 -1.18%
2010-05-14 0 2.550 2.450 2.550 2.450 2.550 40,000 101,200 2.5300 189.2 181.8 189.2 181.8 189.2 539 187.75 2.00%
2010-05-13 0 2.500 2.500 2.600 2.500 2.560 30,000 75,720 2.5240 185.5 185.5 192.9 185.5 190.0 404 187.30 -1.57%
2010-05-12 0 2.540 2.500 2.550 2.470 2.560 156,000 392,020 2.5129 188.5 185.5 189.2 183.3 190.0 2,102 186.48 -1.55%
2010-05-11 0 2.580 2.460 2.580 2.470 2.640 606,000 1,521,400 2.5106 191.5 182.6 191.5 183.3 195.9 8,166 186.31 -1.90%
2010-05-10 0 2.630 2.520 2.630 2.400 2.630 1,384,000 3,555,560 2.5690 195.2 187.0 195.2 178.1 195.2 18,650 190.65 5.20%
2010-05-07 0 2.500 2.390 2.500 - - 0 0 - 185.5 177.4 185.5 - - 0 - -1.96%
2010-05-06 0 2.550 2.550 2.640 2.550 2.650 72,000 189,600 2.6333 189.2 189.2 195.9 189.2 196.7 970 195.42 -5.20%
2010-05-05 0 2.690 2.690 2.730 2.580 2.690 1,844,000 4,834,860 2.6219 199.6 199.6 202.6 191.5 199.6 24,849 194.57 2.67%
2010-05-04 0 2.620 2.590 2.640 2.500 2.650 2,936,000 7,630,040 2.5988 194.4 192.2 195.9 185.5 196.7 39,564 192.85 3.56%
2010-05-03 0 2.530 2.490 2.560 2.530 2.530 12,000 30,360 2.5300 187.8 184.8 190.0 187.8 187.8 162 187.75 -1.56%
2010-04-30 0 2.570 2.510 2.580 2.500 2.580 160,000 409,060 2.5566 190.7 186.3 191.5 185.5 191.5 2,156 189.73 -0.77%
2010-04-29 0 2.590 2.540 2.590 2.550 2.640 658,000 1,700,100 2.5837 192.2 188.5 192.2 189.2 195.9 8,867 191.74 -3.72%
2010-04-28 0 2.690 2.630 2.700 2.640 2.700 616,000 1,648,540 2.6762 199.6 195.2 200.4 195.9 200.4 8,301 198.60 -1.47%
2010-04-27 0 2.730 2.650 2.730 2.620 2.730 556,000 1,488,600 2.6773 202.6 196.7 202.6 194.4 202.6 7,492 198.68 0.37%
2010-04-26 0 2.720 2.680 2.730 2.620 2.750 578,000 1,574,140 2.7234 201.8 198.9 202.6 194.4 204.1 7,789 202.10 1.49%
2010-04-23 0 2.680 2.610 2.680 2.610 2.700 684,000 1,821,420 2.6629 198.9 193.7 198.9 193.7 200.4 9,217 197.61 -1.47%
2010-04-22 0 2.720 2.680 2.730 2.590 2.740 604,000 1,637,360 2.7109 201.8 198.9 202.6 192.2 203.3 8,139 201.17 2.64%
2010-04-21 0 2.650 2.560 2.650 2.520 2.650 738,000 1,901,180 2.5761 196.7 190.0 196.7 187.0 196.7 9,945 191.17 2.71%
2010-04-20 0 2.580 2.510 2.580 2.500 2.580 698,000 1,781,360 2.5521 191.5 186.3 191.5 185.5 191.5 9,406 189.39 0.78%
2010-04-19 0 2.560 2.500 2.560 2.500 2.680 1,068,000 2,737,500 2.5632 190.0 185.5 190.0 185.5 198.9 14,392 190.21 -5.19%
2010-04-16 0 2.700 2.640 2.700 2.650 2.780 838,000 2,276,960 2.7171 200.4 195.9 200.4 196.7 206.3 11,292 201.64 0.75%
2010-04-15 0 2.680 2.660 2.680 2.500 2.680 1,496,000 3,909,740 2.6135 198.9 197.4 198.9 185.5 198.9 20,159 193.94 5.51%
2010-04-14 0 2.540 2.540 2.550 2.480 2.540 1,306,000 3,288,780 2.5182 188.5 188.5 189.2 184.0 188.5 17,599 186.88 2.42%
2010-04-13 0 2.480 2.440 2.490 2.440 2.540 1,170,000 2,915,520 2.4919 184.0 181.1 184.8 181.1 188.5 15,766 184.92 0.00%
2010-04-12 0 2.480 2.460 2.480 2.390 2.490 1,210,000 2,975,900 2.4594 184.0 182.6 184.0 177.4 184.8 16,305 182.51 3.77%
2010-04-09 0 2.390 2.350 2.390 2.340 2.390 656,000 1,558,880 2.3763 177.4 174.4 177.4 173.7 177.4 8,840 176.35 1.27%
2010-04-08 0 2.360 2.310 2.370 2.310 2.360 526,000 1,230,180 2.3387 175.1 171.4 175.9 171.4 175.1 7,088 173.56 0.85%
2010-04-07 0 2.340 2.320 2.340 2.320 2.400 116,000 273,840 2.3607 173.7 172.2 173.7 172.2 178.1 1,563 175.19 -0.43%
2010-04-01 0 2.350 2.310 2.350 2.320 2.370 496,000 1,164,860 2.3485 174.4 171.4 174.4 172.2 175.9 6,684 174.28 -1.05%
2010-03-31 0 2.400 2.350 2.400 2.350 2.400 126,000 298,580 2.3697 176.2 172.6 176.2 172.6 176.2 1,716 174.02 0.00%
2010-03-30 0 2.400 2.360 2.400 2.370 2.440 318,000 764,800 2.4050 176.2 173.3 176.2 174.0 179.2 4,330 176.62 -0.83%
2010-03-29 0 2.420 2.370 2.420 2.320 2.420 568,000 1,352,220 2.3807 177.7 174.0 177.7 170.4 177.7 7,735 174.83 2.11%
2010-03-26 0 2.370 2.370 2.400 2.360 2.470 252,000 611,280 2.4257 174.0 174.0 176.2 173.3 181.4 3,432 178.14 -2.87%
2010-03-25 0 2.440 2.410 2.440 2.400 2.540 1,453,700 3,605,988 2.4806 179.2 177.0 179.2 176.2 186.5 19,795 182.16 1.67%
2010-03-24 0 2.400 2.390 2.400 2.350 2.410 712,000 1,694,980 2.3806 176.2 175.5 176.2 172.6 177.0 9,695 174.82 1.69%
2010-03-23 0 2.360 2.330 2.360 2.320 2.370 614,000 1,440,360 2.3459 173.3 171.1 173.3 170.4 174.0 8,361 172.27 1.72%
2010-03-22 0 2.320 2.360 2.370 2.250 2.310 388,000 882,680 2.2749 170.4 173.3 174.0 165.2 169.6 5,283 167.06 0.43%
2010-03-19 0 2.310 2.280 2.310 2.280 2.330 294,000 678,160 2.3067 169.6 167.4 169.6 167.4 171.1 4,003 169.39 1.32%
2010-03-18 0 2.280 2.200 2.280 2.200 2.350 454,000 1,028,280 2.2649 167.4 161.6 167.4 161.6 172.6 6,182 166.33 -2.56%
2010-03-17 0 2.340 2.320 2.340 2.170 2.420 3,052,000 7,097,060 2.3254 171.8 170.4 171.8 159.4 177.7 41,560 170.77 7.83%
2010-03-16 0 2.170 2.120 2.170 2.130 2.180 158,000 340,520 2.1552 159.4 155.7 159.4 156.4 160.1 2,152 158.27 -0.46%
2010-03-15 0 2.180 2.160 2.190 2.140 2.200 392,000 847,860 2.1629 160.1 158.6 160.8 157.2 161.6 5,338 158.84 -0.91%
2010-03-12 0 2.200 2.190 2.200 2.130 2.200 1,280,000 2,780,700 2.1724 161.6 160.8 161.6 156.4 161.6 17,430 159.54 0.00%
2010-03-11 0 2.200 2.170 2.200 2.140 2.200 1,054,000 2,295,460 2.1779 161.6 159.4 161.6 157.2 161.6 14,353 159.93 0.00%
2010-03-10 0 2.200 2.110 2.200 2.150 2.200 96,000 210,000 2.1875 161.6 155.0 161.6 157.9 161.6 1,307 160.64 0.46%
2010-03-09 0 2.190 2.120 2.190 2.120 2.220 390,000 836,300 2.1444 160.8 155.7 160.8 155.7 163.0 5,311 157.47 0.00%
2010-03-08 0 2.190 2.140 2.190 2.150 2.220 132,000 290,440 2.2003 160.8 157.2 160.8 157.9 163.0 1,797 161.58 -2.23%
2010-03-05 0 2.240 2.220 2.240 2.150 2.240 656,000 1,450,240 2.2107 164.5 163.0 164.5 157.9 164.5 8,933 162.35 3.23%
2010-03-04 0 2.170 2.140 2.170 2.110 2.190 1,280,000 2,757,920 2.1546 159.4 157.2 159.4 155.0 160.8 17,430 158.23 0.93%
2010-03-03 0 2.150 2.130 2.150 2.030 2.180 1,222,000 2,587,020 2.1170 157.9 156.4 157.9 149.1 160.1 16,640 155.47 7.50%
2010-03-02 0 2.000 2.000 2.010 1.900 2.020 4,098,000 7,846,460 1.9147 146.9 146.9 147.6 139.5 148.3 55,803 140.61 4.17%
2010-03-01 0 1.920 1.900 1.930 1.800 1.920 1,672,000 3,170,720 1.8964 141.0 139.5 141.7 132.2 141.0 22,768 139.26 2.13%
2010-02-26 0 1.880 1.840 1.890 1.850 1.900 1,086,000 2,060,900 1.8977 138.1 135.1 138.8 135.9 139.5 14,788 139.36 2.73%
2010-02-25 0 1.830 1.830 1.880 1.830 1.900 1,040,000 1,975,720 1.8997 134.4 134.4 138.1 134.4 139.5 14,162 139.51 -3.68%
2010-02-24 0 1.900 1.860 1.920 1.830 1.900 1,886,000 3,553,560 1.8842 139.5 136.6 141.0 134.4 139.5 25,682 138.37 4.40%
2010-02-23 0 1.820 1.790 1.820 1.770 1.840 88,000 159,100 1.8080 133.7 131.5 133.7 130.0 135.1 1,198 132.77 -0.55%
2010-02-22 0 1.830 1.770 1.830 1.800 1.840 74,000 134,360 1.8157 134.4 130.0 134.4 132.2 135.1 1,008 133.34 -0.54%
2010-02-19 0 1.840 1.760 1.840 1.800 1.840 66,000 120,000 1.8182 135.1 129.2 135.1 132.2 135.1 899 133.52 2.22%
2010-02-18 0 1.800 1.800 1.820 1.760 1.800 330,000 589,020 1.7849 132.2 132.2 133.7 129.2 132.2 4,494 131.08 -1.10%
2010-02-17 0 1.820 1.760 1.820 1.820 1.830 54,000 98,480 1.8237 133.7 129.2 133.7 133.7 134.4 735 133.93 1.11%
2010-02-12 0 1.800 1.720 1.810 1.700 1.800 236,000 413,660 1.7528 132.2 126.3 132.9 124.8 132.2 3,214 128.72 4.65%
2010-02-11 0 1.720 1.700 1.800 1.700 1.970 1,086,000 2,012,040 1.8527 126.3 124.8 132.2 124.8 144.7 14,788 136.06 -10.42%
2010-02-10 0 1.920 1.890 1.930 1.830 1.930 3,244,000 6,060,140 1.8681 141.0 138.8 141.7 134.4 141.7 44,174 137.19 6.08%
2010-02-09 0 1.810 1.810 1.820 1.810 1.880 212,000 386,320 1.8223 132.9 132.9 133.7 132.9 138.1 2,887 133.82 -0.55%
2010-02-08 0 1.820 1.820 1.900 1.810 1.940 324,000 605,400 1.8685 133.7 133.7 139.5 132.9 142.5 4,412 137.22 -6.67%
2010-02-05 0 1.950 1.800 1.950 1.820 2.020 392,000 755,660 1.9277 143.2 132.2 143.2 133.7 148.3 5,338 141.56 -1.52%
2010-02-04 0 1.980 1.950 1.980 1.930 1.980 388,000 758,400 1.9546 145.4 143.2 145.4 141.7 145.4 5,283 143.54 2.06%
2010-02-03 0 1.940 1.920 1.950 1.910 1.940 654,000 1,256,500 1.9213 142.5 141.0 143.2 140.3 142.5 8,906 141.09 1.57%
2010-02-02 0 1.910 1.850 1.910 1.850 1.930 396,000 748,040 1.8890 140.3 135.9 140.3 135.9 141.7 5,392 138.72 -4.50%
2010-02-01 0 2.000 1.920 2.100 2.000 2.000 12,000 24,000 2.0000 146.9 141.0 154.2 146.9 146.9 163 146.87 0.00%
2010-01-29 0 2.000 1.960 2.050 1.850 2.010 154,000 302,640 1.9652 146.9 143.9 150.5 135.9 147.6 2,097 144.32 -5.21%
2010-01-28 0 2.110 2.100 2.120 2.100 2.110 226,000 476,760 2.1096 155.0 154.2 155.7 154.2 155.0 3,077 154.92 -1.86%
2010-01-27 0 2.150 2.070 2.160 2.110 2.150 412,000 878,520 2.1323 157.9 152.0 158.6 155.0 157.9 5,610 156.59 0.47%
2010-01-26 0 2.140 2.100 2.140 2.100 2.320 660,000 1,470,860 2.2286 157.2 154.2 157.2 154.2 170.4 8,987 163.66 -7.76%
2010-01-25 0 2.320 2.210 2.320 2.200 2.320 1,534,000 3,452,280 2.2505 170.4 162.3 170.4 161.6 170.4 20,889 165.27 4.98%
2010-01-22 0 2.210 2.210 2.250 2.120 2.210 526,000 1,145,500 2.1778 162.3 162.3 165.2 155.7 162.3 7,163 159.93 3.27%
2010-01-21 0 2.140 2.120 2.140 2.070 2.140 112,000 235,900 2.1063 157.2 155.7 157.2 152.0 157.2 1,525 154.68 4.39%
2010-01-20 0 2.050 2.010 2.080 2.050 2.110 88,000 181,580 2.0634 150.5 147.6 152.7 150.5 155.0 1,198 151.53 -3.30%
2010-01-19 0 2.120 2.100 2.120 2.060 2.120 48,000 100,880 2.1017 155.7 154.2 155.7 151.3 155.7 654 154.34 0.00%
2010-01-18 0 2.120 2.060 2.120 2.120 2.120 14,000 29,680 2.1200 155.7 151.3 155.7 155.7 155.7 191 155.69 0.95%
2010-01-15 0 2.100 2.080 2.100 2.040 2.100 132,000 272,780 2.0665 154.2 152.7 154.2 149.8 154.2 1,797 151.76 1.45%
2010-01-14 0 2.070 2.030 2.070 2.070 2.070 2,000 4,140 2.0700 152.0 149.1 152.0 152.0 152.0 27 152.01 0.98%
2010-01-13 0 2.050 2.020 2.050 2.050 2.050 12,000 24,600 2.0500 150.5 148.3 150.5 150.5 150.5 163 150.54 0.49%
2010-01-12 0 2.040 2.040 2.050 2.010 2.040 132,000 268,780 2.0362 149.8 149.8 150.5 147.6 149.8 1,797 149.53 0.99%
2010-01-11 0 2.020 2.010 2.030 2.010 2.030 190,000 383,000 2.0158 148.3 147.6 149.1 147.6 149.1 2,587 148.03 -0.49%
2010-01-08 0 2.030 2.000 2.040 2.000 2.090 324,000 661,840 2.0427 149.1 146.9 149.8 146.9 153.5 4,412 150.01 1.50%
2010-01-07 0 2.000 1.980 2.010 1.940 2.080 152,000 304,340 2.0022 146.9 145.4 147.6 142.5 152.7 2,070 147.04 -2.91%
2010-01-06 0 2.060 1.980 2.060 1.980 2.080 328,000 672,860 2.0514 151.3 145.4 151.3 145.4 152.7 4,466 150.65 -0.96%
2010-01-05 0 2.080 1.980 2.080 1.760 2.080 992,000 1,948,100 1.9638 152.7 145.4 152.7 129.2 152.7 13,508 144.22 1.96%
2010-01-04 0 2.040 2.040 2.090 2.020 2.320 722,000 1,586,280 2.1971 149.8 149.8 153.5 148.3 170.4 9,832 161.34 -10.53%
2009-12-31 0 2.280 2.130 2.280 2.190 2.340 242,000 554,840 2.2927 167.4 156.4 167.4 160.8 171.8 3,295 168.37 -2.98%
2009-12-30 0 2.350 2.260 2.350 2.290 2.360 1,730,000 4,048,140 2.3400 172.6 166.0 172.6 168.2 173.3 23,558 171.84 -1.67%
2009-12-29 0 2.390 2.320 2.390 2.310 2.400 1,800,000 4,258,300 2.3657 175.5 170.4 175.5 169.6 176.2 24,511 173.73 -3.63%
2009-12-28 0 2.480 2.470 2.500 2.420 2.480 1,662,000 4,067,560 2.4474 182.1 181.4 183.6 177.7 182.1 22,632 179.73 1.64%
2009-12-24 0 2.440 2.380 2.440 2.380 2.440 946,000 2,286,700 2.4172 179.2 174.8 179.2 174.8 179.2 12,882 177.51 0.41%
2009-12-23 0 2.430 2.400 2.440 2.370 2.440 1,678,000 4,069,080 2.4250 178.5 176.2 179.2 174.0 179.2 22,850 178.08 2.10%
2009-12-22 0 2.380 2.350 2.420 2.350 2.440 1,828,000 4,366,400 2.3886 174.8 172.6 177.7 172.6 179.2 24,892 175.41 -2.46%
2009-12-21 0 2.440 2.410 2.450 2.410 2.440 1,682,000 4,083,860 2.4280 179.2 177.0 179.9 177.0 179.2 22,904 178.30 0.00%
2009-12-18 0 2.440 2.410 2.450 2.390 2.440 1,660,000 4,034,700 2.4305 179.2 177.0 179.9 175.5 179.2 22,605 178.49 1.24%
2009-12-17 0 2.410 2.390 2.430 2.360 2.440 2,092,000 4,997,480 2.3889 177.0 175.5 178.5 173.3 179.2 28,487 175.43 0.84%
2009-12-16 0 2.390 2.350 2.390 2.350 2.410 1,806,000 4,298,060 2.3799 175.5 172.6 175.5 172.6 177.0 24,593 174.77 1.27%
2009-12-15 0 2.360 2.360 2.390 2.300 2.410 1,988,000 4,698,380 2.3634 173.3 173.3 175.5 168.9 177.0 27,071 173.56 3.51%
2009-12-14 0 2.280 2.280 2.320 2.160 2.310 2,434,000 5,484,500 2.2533 167.4 167.4 170.4 158.6 169.6 33,144 165.47 3.17%
2009-12-11 0 2.210 2.160 2.210 2.140 2.230 2,216,000 4,851,320 2.1892 162.3 158.6 162.3 157.2 163.8 30,176 160.77 3.76%
2009-12-10 0 2.130 2.100 2.130 2.090 2.160 2,062,000 4,389,120 2.1286 156.4 154.2 156.4 153.5 158.6 28,079 156.32 1.43%
2009-12-09 0 2.100 2.080 2.110 2.090 2.150 2,388,000 5,073,460 2.1246 154.2 152.7 155.0 153.5 157.9 32,518 156.02 -2.33%
2009-12-08 0 2.150 2.150 2.180 2.140 2.300 2,076,000 4,614,400 2.2227 157.9 157.9 160.1 157.2 168.9 28,269 163.23 -5.29%
2009-12-07 0 2.270 2.250 2.270 2.180 2.280 2,518,000 5,627,240 2.2348 166.7 165.2 166.7 160.1 167.4 34,288 164.12 3.18%
2009-12-04 0 2.200 2.200 2.240 2.130 2.240 2,962,000 6,447,680 2.1768 161.6 161.6 164.5 156.4 164.5 40,334 159.86 1.85%
2009-12-03 0 2.160 2.130 2.160 2.060 2.160 2,742,000 5,732,900 2.0908 158.6 156.4 158.6 151.3 158.6 37,338 153.54 2.86%
2009-12-02 0 2.100 2.070 2.100 1.950 2.100 2,092,000 4,249,080 2.0311 154.2 152.0 154.2 143.2 154.2 28,487 149.16 6.60%
2009-12-01 0 1.970 1.950 1.970 1.850 1.980 646,000 1,249,260 1.9338 144.7 143.2 144.7 135.9 145.4 8,797 142.01 1.03%
2009-11-30 0 1.950 1.860 1.950 1.860 1.960 540,000 1,019,200 1.8874 143.2 136.6 143.2 136.6 143.9 7,353 138.60 1.56%
2009-11-27 0 1.920 1.920 1.930 1.910 1.940 448,000 860,860 1.9216 141.0 141.0 141.7 140.3 142.5 6,101 141.11 -2.04%
2009-11-26 0 1.960 1.930 1.970 1.930 1.980 470,000 926,420 1.9711 143.9 141.7 144.7 141.7 145.4 6,400 144.75 -0.51%
2009-11-25 0 1.970 1.950 1.970 1.850 1.980 522,000 989,480 1.8956 144.7 143.2 144.7 135.9 145.4 7,108 139.20 2.07%
2009-11-24 0 1.930 1.890 - 1.890 1.930 506,000 960,640 1.8985 141.7 138.8 - 138.8 141.7 6,890 139.42 -0.52%
2009-11-23 0 1.940 1.900 1.940 1.870 1.950 636,000 1,213,500 1.9080 142.5 139.5 142.5 137.3 143.2 8,661 140.12 1.04%
2009-11-20 0 1.920 1.830 1.920 1.800 1.930 996,000 1,836,260 1.8436 141.0 134.4 141.0 132.2 141.7 13,563 135.39 3.78%
2009-11-19 0 1.850 1.820 1.850 1.820 1.850 434,000 791,800 1.8244 135.9 133.7 135.9 133.7 135.9 5,910 133.98 0.54%
2009-11-18 0 1.840 1.730 1.850 1.810 1.860 416,000 765,700 1.8406 135.1 127.0 135.9 132.9 136.6 5,665 135.17 -0.54%
2009-11-17 0 1.850 1.730 1.850 1.780 1.880 732,000 1,313,920 1.7950 135.9 127.0 135.9 130.7 138.1 9,968 131.82 4.88%
2009-11-16 0 1.780 1.740 1.780 1.740 1.790 638,240 1,134,050 1.7768 129.5 126.6 129.5 126.6 130.3 8,770 129.31 -1.11%
2009-11-13 0 1.800 1.740 1.800 1.740 1.800 280,000 491,000 1.7536 131.0 126.6 131.0 126.6 131.0 3,847 127.62 3.45%
2009-11-12 0 1.740 1.660 1.750 1.700 1.740 162,000 279,960 1.7281 126.6 120.8 127.4 123.7 126.6 2,226 125.77 1.16%
2009-11-11 0 1.720 1.700 1.720 1.700 1.740 100,000 172,400 1.7240 125.2 123.7 125.2 123.7 126.6 1,374 125.47 1.18%
2009-11-10 0 1.700 1.630 1.700 1.680 1.730 142,000 243,660 1.7159 123.7 118.6 123.7 122.3 125.9 1,951 124.88 1.19%
2009-11-09 0 1.680 1.600 1.680 1.570 1.700 222,000 363,400 1.6369 122.3 116.4 122.3 114.3 123.7 3,050 119.13 1.82%
2009-11-06 0 1.650 1.650 1.670 1.570 1.640 162,000 261,740 1.6157 120.1 120.1 121.5 114.3 119.4 2,226 117.58 4.43%
2009-11-05 0 1.580 1.550 1.580 1.540 1.590 210,000 329,200 1.5676 115.0 112.8 115.0 112.1 115.7 2,886 114.09 1.28%
2009-11-04 0 1.560 1.610 1.620 1.520 1.560 132,000 202,700 1.5356 113.5 117.2 117.9 110.6 113.5 1,814 111.76 3.31%
2009-11-03 0 1.510 1.460 1.510 1.470 1.510 366,000 549,720 1.5020 109.9 106.3 109.9 107.0 109.9 5,029 109.31 4.14%
2009-11-02 0 1.450 1.430 1.480 1.450 1.450 30,000 43,500 1.4500 105.5 104.1 107.7 105.5 105.5 412 105.53 -2.03%
2009-10-30 0 1.480 1.420 1.500 1.460 1.480 80,000 117,920 1.4740 107.7 103.3 109.2 106.3 107.7 1,099 107.27 3.50%
2009-10-29 0 1.430 1.350 1.430 1.390 1.430 144,000 203,880 1.4158 104.1 98.25 104.1 101.2 104.1 1,979 103.04 0.70%
2009-10-28 0 1.420 1.400 1.460 1.420 1.460 100,000 144,600 1.4460 103.3 101.9 106.3 103.3 106.3 1,374 105.23 -0.70%
2009-10-27 0 1.430 1.430 1.490 1.430 1.490 98,000 144,040 1.4698 104.1 104.1 108.4 104.1 108.4 1,347 106.97 -4.67%
2009-10-23 0 1.500 1.460 1.500 1.500 1.500 106,000 159,000 1.5000 109.2 106.3 109.2 109.2 109.2 1,457 109.16 0.00%
2009-10-22 0 1.500 1.470 1.500 1.490 1.500 212,000 316,860 1.4946 109.2 107.0 109.2 108.4 109.2 2,913 108.77 -1.32%
2009-10-21 0 1.520 1.470 1.520 1.390 1.530 816,000 1,200,880 1.4717 110.6 107.0 110.6 101.2 111.3 11,212 107.10 12.59%
2009-10-20 0 1.350 1.340 1.390 1.350 1.400 128,000 177,400 1.3859 98.25 97.52 101.2 98.25 101.9 1,759 100.86 -2.88%
2009-10-19 0 1.390 1.350 1.430 1.230 1.450 530,000 671,520 1.2670 101.2 98.25 104.1 89.51 105.5 7,283 92.209 13.01%
2009-10-16 0 1.230 1.200 1.230 1.230 1.230 42,000 51,660 1.2300 89.51 87.33 89.51 89.51 89.51 577 89.515 0.00%
2009-10-15 0 1.230 1.210 1.230 1.220 1.230 80,000 98,000 1.2250 89.51 88.06 89.51 88.79 89.51 1,099 89.151 0.82%
2009-10-14 0 1.220 1.210 1.220 1.200 1.230 78,000 95,040 1.2185 88.79 88.06 88.79 87.33 89.51 1,072 88.675 1.67%
2009-10-13 0 1.200 1.200 1.230 1.200 1.230 56,000 68,240 1.2186 87.33 87.33 89.51 87.33 89.51 769 88.683 -2.44%
2009-10-12 0 1.230 1.190 1.230 1.220 1.230 72,000 87,860 1.2203 89.51 86.60 89.51 88.79 89.51 989 88.807 0.00%
2009-10-09 0 1.230 1.220 1.230 1.190 1.230 68,000 81,240 1.1947 89.51 88.79 89.51 86.60 89.51 934 86.946 2.50%
2009-10-08 0 1.200 1.170 1.210 1.150 1.200 56,000 66,900 1.1946 87.33 85.15 88.06 83.69 87.33 769 86.942 0.84%
2009-10-07 0 1.190 1.170 1.210 1.190 1.190 30,000 35,700 1.1900 86.60 85.15 88.06 86.60 86.60 412 86.604 4.39%
2009-10-06 0 1.140 1.140 1.210 1.140 1.210 90,000 107,000 1.1889 82.97 82.97 88.06 82.97 88.06 1,237 86.523 -5.00%
2009-10-05 0 1.200 1.170 1.200 1.180 1.210 48,000 56,880 1.1850 87.33 85.15 87.33 85.88 88.06 660 86.240 0.84%
2009-10-02 0 1.190 1.180 1.220 1.190 1.190 50,000 59,500 1.1900 86.60 85.88 88.79 86.60 86.60 687 86.604 -1.65%
2009-09-30 0 1.210 1.180 1.220 1.210 1.210 40,000 48,400 1.2100 88.06 85.88 88.79 88.06 88.06 550 88.059 1.68%
2009-09-29 0 1.190 1.190 1.220 1.180 1.210 62,000 74,060 1.1945 86.60 86.60 88.79 85.88 88.06 852 86.933 1.71%
2009-09-28 0 1.170 1.170 1.220 1.170 1.180 58,000 68,280 1.1772 85.15 85.15 88.79 85.15 85.88 797 85.675 -2.50%
2009-09-25 0 1.200 1.180 1.210 1.170 1.200 80,000 94,900 1.1863 87.33 85.88 88.06 85.15 87.33 1,099 86.331 0.00%
2009-09-24 0 1.200 1.160 1.200 1.170 1.200 32,000 37,500 1.1719 87.33 84.42 87.33 85.15 87.33 440 85.285 0.00%
2009-09-23 0 1.200 1.190 1.240 1.200 1.240 232,000 282,520 1.2178 87.33 86.60 90.24 87.33 90.24 3,188 88.624 -1.64%
2009-09-22 0 1.220 1.180 1.220 1.220 1.220 70,000 85,400 1.2200 88.79 85.88 88.79 88.79 88.79 962 88.787 0.83%
2009-09-21 0 1.210 1.160 1.210 1.210 1.220 74,000 89,680 1.2119 88.06 84.42 88.06 88.06 88.79 1,017 88.197 0.00%
2009-09-18 0 1.210 1.170 1.210 1.180 1.210 106,000 127,360 1.2015 88.06 85.15 88.06 85.88 88.06 1,457 87.442 2.54%
2009-09-17 0 1.180 1.180 1.230 1.160 1.200 152,000 180,640 1.1884 85.88 85.88 89.51 84.42 87.33 2,089 86.489 2.61%
2009-09-16 0 1.150 1.100 1.170 1.080 1.150 98,000 108,600 1.1082 83.69 80.05 85.15 78.60 83.69 1,347 80.648 6.48%
2009-09-15 0 1.080 1.000 1.150 1.080 1.080 50,000 54,000 1.0800 78.60 72.78 83.69 78.60 78.60 687 78.599 -0.92%
2009-09-14 0 1.090 1.000 1.150 1.090 1.110 46,000 50,260 1.0926 79.33 72.78 83.69 79.33 80.78 632 79.516 -1.80%
2009-09-11 0 1.110 1.110 1.150 1.110 1.120 62,000 69,220 1.1165 80.78 80.78 83.69 80.78 81.51 852 81.251 -1.77%
2009-09-10 0 1.130 1.100 - 1.100 1.130 228,000 255,960 1.1226 82.24 80.05 - 80.05 82.24 3,133 81.701 0.00%
2009-09-09 0 1.130 1.000 1.150 1.130 1.160 140,000 161,000 1.1500 82.24 72.78 83.69 82.24 84.42 1,924 83.693 -4.24%
2009-09-08 0 1.180 1.180 1.200 1.160 1.180 68,000 80,040 1.1771 85.88 85.88 87.33 84.42 85.88 934 85.662 2.61%
2009-09-07 0 1.150 1.140 1.230 1.090 1.150 200,000 224,860 1.1243 83.69 82.97 89.51 79.33 83.69 2,748 81.823 6.48%
2009-09-04 0 1.080 1.050 1.090 1.020 1.080 200,000 209,500 1.0475 78.60 76.42 79.33 74.23 78.60 2,748 76.233 4.85%
2009-09-03 0 1.030 1.030 1.090 1.000 1.090 220,000 225,640 1.0256 74.96 74.96 79.33 72.78 79.33 3,023 74.642 4.04%
2009-09-02 0 0.990 0.990 1.010 0.960 0.980 88,000 85,120 0.9673 72.05 72.05 73.50 69.87 71.32 1,209 70.395 -1.00%
2009-09-01 0 1.000 0.970 1.010 0.960 1.000 208,000 202,440 0.9733 72.78 70.59 73.50 69.87 72.78 2,858 70.831 5.26%
2009-08-31 0 0.950 0.950 0.980 0.940 0.950 70,000 66,300 0.9471 69.14 69.14 71.32 68.41 69.14 962 68.930 0.00%
2009-08-28 0 0.950 0.950 0.980 0.950 0.960 116,000 110,400 0.9517 69.14 69.14 71.32 69.14 69.87 1,594 69.263 0.00%
2009-08-27 0 0.950 0.950 0.990 0.950 0.950 50,000 47,500 0.9500 69.14 69.14 72.05 69.14 69.14 687 69.138 -3.06%
2009-08-26 0 0.980 0.960 1.100 0.920 0.980 322,000 307,760 0.9558 71.32 69.87 80.05 66.95 71.32 4,425 69.558 5.38%
2009-08-25 0 0.930 0.930 0.960 0.930 0.940 130,000 121,400 0.9338 67.68 67.68 69.87 67.68 68.41 1,786 67.962 -3.12%
2009-08-24 0 0.960 0.960 0.990 0.930 0.990 198,000 190,800 0.9636 69.87 69.87 72.05 67.68 72.05 2,721 70.130 1.05%
2009-08-21 0 0.950 0.920 0.960 0.900 0.950 242,000 225,180 0.9305 69.14 66.95 69.87 65.50 69.14 3,325 67.718 3.26%
2009-08-20 0 0.920 0.910 0.950 0.890 0.940 288,000 265,680 0.9225 66.95 66.23 69.14 64.77 68.41 3,957 67.136 0.00%
2009-08-19 0 0.920 0.890 0.920 0.890 0.920 130,000 118,700 0.9131 66.95 64.77 66.95 64.77 66.95 1,786 66.450 1.10%
2009-08-18 0 0.910 0.880 0.910 0.870 0.910 858,000 775,000 0.9033 66.23 64.04 66.23 63.32 66.23 11,790 65.736 2.25%
2009-08-17 0 0.890 0.870 0.890 0.870 0.890 86,000 74,940 0.8714 64.77 63.32 64.77 63.32 64.77 1,182 63.417 2.30%
2009-08-14 0 0.870 0.860 0.900 0.870 0.870 30,000 26,100 0.8700 63.32 62.59 65.50 63.32 63.32 412 63.315 0.00%
2009-08-13 0 0.870 0.870 0.890 0.870 0.870 4,000 3,480 0.8700 63.32 63.32 64.77 63.32 63.32 55 63.315 0.00%
2009-08-12 0 0.870 0.860 0.900 0.870 0.870 30,000 26,100 0.8700 63.32 62.59 65.50 63.32 63.32 412 63.315 -3.33%
2009-08-11 0 0.900 0.880 0.900 0.900 0.900 208,000 187,200 0.9000 65.50 64.04 65.50 65.50 65.50 2,858 65.499 -1.10%
2009-08-10 0 0.910 0.880 0.910 0.910 0.910 100,000 91,000 0.9100 66.23 64.04 66.23 66.23 66.23 1,374 66.227 1.11%
2009-08-07 0 0.900 0.860 0.910 0.860 0.900 12,000 10,520 0.8767 65.50 62.59 66.23 62.59 65.50 165 63.801 4.65%
2009-08-06 0 0.860 0.860 0.890 0.860 0.860 12,000 10,320 0.8600 62.59 62.59 64.77 62.59 62.59 165 62.588 0.00%
2009-08-05 0 0.860 0.860 0.900 0.860 0.860 10,000 8,600 0.8600 62.59 62.59 65.50 62.59 62.59 137 62.588 0.00%
2009-08-04 0 0.860 0.860 0.900 0.860 0.860 88,000 75,680 0.8600 62.59 62.59 65.50 62.59 62.59 1,209 62.588 -3.37%
2009-08-03 0 0.890 0.850 0.900 0.860 0.890 70,000 61,700 0.8814 64.77 61.86 65.50 62.59 64.77 962 64.147 3.49%
2009-07-31 0 0.860 0.850 0.890 0.860 0.860 120,000 103,200 0.8600 62.59 61.86 64.77 62.59 62.59 1,649 62.588 1.18%
2009-07-30 0 0.850 0.850 0.900 0.840 0.840 20,000 16,800 0.8400 61.86 61.86 65.50 61.13 61.13 275 61.132 -1.16%
2009-07-29 0 0.860 0.840 0.900 0.860 0.860 344,000 295,840 0.8600 62.59 61.13 65.50 62.59 62.59 4,727 62.588 0.00%
2009-07-28 0 0.860 0.860 0.900 - - 0 0 - 62.59 62.59 65.50 - - 0 - 0.00%
2009-07-27 0 0.860 0.850 0.890 0.850 0.860 60,000 51,300 0.8550 62.59 61.86 64.77 61.86 62.59 824 62.224 1.18%
2009-07-24 0 0.850 0.850 0.900 0.840 0.860 106,000 90,600 0.8547 61.86 61.86 65.50 61.13 62.59 1,457 62.203 -1.16%
2009-07-23 0 0.860 0.850 0.900 0.850 0.860 410,000 352,300 0.8593 62.59 61.86 65.50 61.86 62.59 5,634 62.534 0.00%
2009-07-22 0 0.860 0.860 0.900 0.850 0.860 40,000 34,100 0.8525 62.59 62.59 65.50 61.86 62.59 550 62.042 0.00%
2009-07-21 0 0.860 0.860 0.890 0.860 0.860 30,000 25,800 0.8600 62.59 62.59 64.77 62.59 62.59 412 62.588 0.00%
2009-07-20 0 0.860 0.860 0.900 0.850 0.860 40,000 34,300 0.8575 62.59 62.59 65.50 61.86 62.59 550 62.406 1.18%
2009-07-17 0 0.850 0.850 0.900 0.850 0.900 32,000 27,700 0.8656 61.86 61.86 65.50 61.86 65.50 440 62.997 -3.41%
2009-07-16 0 0.880 0.880 0.900 0.840 0.880 40,000 34,160 0.8540 64.04 64.04 65.50 61.13 64.04 550 62.151 4.76%
2009-07-15 0 0.840 0.840 0.900 0.830 0.850 68,000 57,020 0.8385 61.13 61.13 65.50 60.40 61.86 934 61.025 -1.18%
2009-07-14 0 0.850 0.840 0.870 0.840 0.850 48,000 40,400 0.8417 61.86 61.13 63.32 61.13 61.86 660 61.253 2.41%
2009-07-13 0 0.830 0.830 0.870 0.830 0.840 50,000 41,800 0.8360 60.40 60.40 63.32 60.40 61.13 687 60.841 -2.35%
2009-07-10 0 0.850 0.850 0.860 0.830 0.850 56,000 46,820 0.8361 61.86 61.86 62.59 60.40 61.86 769 60.846 -1.16%
2009-07-09 0 0.860 0.830 0.870 0.800 0.860 70,000 57,220 0.8174 62.59 60.40 63.32 58.22 62.59 962 59.490 6.17%
2009-07-08 0 0.810 0.810 0.820 0.810 0.820 68,000 55,540 0.8168 58.95 58.95 59.68 58.95 59.68 934 59.441 -2.41%
2009-07-07 0 0.830 0.820 0.860 0.830 0.900 32,000 26,700 0.8344 60.40 59.68 62.59 60.40 65.50 440 60.723 1.22%
2009-07-06 0 0.820 0.820 0.860 0.820 0.830 80,000 65,800 0.8225 59.68 59.68 62.59 59.68 60.40 1,099 59.859 -1.20%
2009-07-03 0 0.830 0.830 0.850 0.810 0.860 82,000 68,220 0.8320 60.40 60.40 61.86 58.95 62.59 1,127 60.546 -4.60%
2009-07-02 0 0.870 0.870 0.890 0.870 0.890 60,000 52,800 0.8800 63.32 63.32 64.77 63.32 64.77 824 64.043 0.00%
2009-06-30 0 0.870 0.870 0.890 0.870 0.900 118,000 104,580 0.8863 63.32 63.32 64.77 63.32 65.50 1,621 64.500 -2.25%
2009-06-29 0 0.890 0.880 0.900 0.870 0.890 92,000 81,480 0.8857 64.77 64.04 65.50 63.32 64.77 1,264 64.455 -2.20%
2009-06-26 0 0.910 0.900 0.910 0.900 0.910 90,000 81,800 0.9089 66.23 65.50 66.23 65.50 66.23 1,237 66.146 1.11%
2009-06-25 0 0.900 0.890 0.920 0.900 0.920 180,000 163,180 0.9066 65.50 64.77 66.95 65.50 66.95 2,473 65.976 -2.17%
2009-06-24 0 0.920 0.900 0.920 0.900 0.930 88,000 80,620 0.9161 66.95 65.50 66.95 65.50 67.68 1,209 66.673 -1.08%
2009-06-23 0 0.930 0.910 0.930 0.900 0.930 250,000 227,660 0.9106 67.68 66.23 67.68 65.50 67.68 3,435 66.273 -2.11%
2009-06-22 0 0.950 0.930 0.950 0.900 0.950 866,000 796,560 0.9198 69.14 67.68 69.14 65.50 69.14 11,899 66.941 2.15%
2009-06-19 0 0.930 0.910 0.930 0.890 0.940 504,000 459,520 0.9117 67.68 66.23 67.68 64.77 68.41 6,925 66.354 0.00%
2009-06-18 0 0.930 0.920 0.930 0.900 0.930 188,000 173,060 0.9205 67.68 66.95 67.68 65.50 67.68 2,583 66.993 -1.06%
2009-06-17 0 0.940 0.900 0.940 0.890 0.940 400,000 359,320 0.8983 68.41 65.50 68.41 64.77 68.41 5,496 65.375 1.08%
2009-06-16 0 0.930 0.910 0.930 0.900 0.940 342,000 313,400 0.9164 67.68 66.23 67.68 65.50 68.41 4,699 66.690 -3.12%
2009-06-15 0 0.960 0.940 0.960 0.950 0.970 360,000 344,820 0.9578 69.87 68.41 69.87 69.14 70.59 4,947 69.708 0.00%
2009-06-12 0 0.960 0.940 0.970 0.910 0.980 892,000 848,160 0.9509 69.87 68.41 70.59 66.23 71.32 12,257 69.200 0.00%
2009-06-11 0 0.960 0.960 0.970 0.880 0.950 1,458,000 1,348,080 0.9246 69.87 69.87 70.59 64.04 69.14 20,034 67.290 7.87%
2009-06-10 0 0.890 0.880 0.890 0.870 0.890 384,000 339,920 0.8852 64.77 64.04 64.77 63.32 64.77 5,276 64.422 0.00%
2009-06-09 0 0.890 0.870 0.890 0.870 0.920 430,000 381,400 0.8870 64.77 63.32 64.77 63.32 66.95 5,909 64.551 -2.20%
2009-06-08 0 0.910 0.890 0.910 0.890 0.910 546,000 490,620 0.8986 66.23 64.77 66.23 64.77 66.23 7,502 65.395 0.00%
2009-06-05 0 0.910 0.830 0.910 0.860 0.910 614,000 543,220 0.8847 66.23 60.40 66.23 62.59 66.23 8,437 64.387 0.00%
2009-06-04 0 0.910 0.880 0.910 0.880 0.930 262,000 235,380 0.8984 66.23 64.04 66.23 64.04 67.68 3,600 65.382 -1.09%
2009-06-03 0 0.920 0.920 0.930 0.900 0.950 416,000 380,720 0.9152 66.95 66.95 67.68 65.50 69.14 5,716 66.604 -2.13%
2009-06-02 0 0.940 0.900 0.940 0.900 0.960 498,000 457,880 0.9194 68.41 65.50 68.41 65.50 69.87 6,843 66.913 0.00%
2009-06-01 0 0.940 0.910 0.940 0.910 0.980 748,000 701,260 0.9375 68.41 66.23 68.41 66.23 71.32 10,278 68.229 -1.05%
2009-05-29 0 0.950 0.930 0.950 0.920 0.960 426,000 399,320 0.9374 69.14 67.68 69.14 66.95 69.87 5,854 68.218 1.06%
2009-05-27 0 0.940 0.930 0.940 0.920 0.950 556,000 517,320 0.9304 68.41 67.68 68.41 66.95 69.14 7,640 67.713 3.30%
2009-05-26 0 0.910 0.910 0.920 0.910 0.960 688,000 640,380 0.9308 66.23 66.23 66.95 66.23 69.87 9,454 67.739 -4.21%
2009-05-25 0 0.950 0.940 0.950 0.930 0.960 1,016,000 963,540 0.9484 69.14 68.41 69.14 67.68 69.87 13,961 69.019 4.40%
2009-05-22 0 0.910 0.900 0.910 0.890 0.970 486,000 450,720 0.9274 66.23 65.50 66.23 64.77 70.59 6,678 67.493 -1.09%
2009-05-21 0 0.920 0.920 0.980 0.890 0.940 580,000 532,220 0.9176 66.95 66.95 71.32 64.77 68.41 7,970 66.781 -2.13%
2009-05-20 0 0.940 0.900 0.940 0.900 0.950 262,000 244,740 0.9341 68.41 65.50 68.41 65.50 69.14 3,600 67.982 -1.05%
2009-05-19 0 0.950 0.920 0.970 0.920 0.990 166,000 159,600 0.9614 69.14 66.95 70.59 66.95 72.05 2,281 69.971 -2.06%
2009-05-18 0 0.970 0.930 0.970 0.970 0.980 70,000 67,980 0.9711 70.59 67.68 70.59 70.59 71.32 962 70.676 1.04%
2009-05-15 0 0.960 0.920 0.960 0.930 0.980 192,000 183,540 0.9559 69.87 66.95 69.87 67.68 71.32 2,638 69.570 1.05%
2009-05-14 0 0.950 0.900 0.990 0.950 0.950 40,000 38,000 0.9500 69.14 65.50 72.05 69.14 69.14 550 69.138 1.06%
2009-05-13 0 0.940 0.930 0.950 0.940 0.950 112,000 105,700 0.9438 68.41 67.68 69.14 68.41 69.14 1,539 68.683 0.00%
2009-05-12 0 0.940 0.940 0.960 0.940 0.980 110,000 105,400 0.9582 68.41 68.41 69.87 68.41 71.32 1,511 69.733 -4.08%
2009-05-11 0 0.980 0.950 0.980 0.960 1.010 152,000 149,940 0.9864 71.32 69.14 71.32 69.87 73.50 2,089 71.790 -2.97%
2009-05-08 0 1.010 0.960 1.010 1.010 1.010 30,000 30,300 1.0100 73.50 69.87 73.50 73.50 73.50 412 73.504 -0.98%
2009-05-07 0 1.020 0.960 1.020 1.020 1.020 36,000 36,720 1.0200 74.23 69.87 74.23 74.23 74.23 495 74.232 -0.97%
2009-05-06 0 1.030 0.980 1.030 1.030 1.030 20,000 20,600 1.0300 74.96 71.32 74.96 74.96 74.96 275 74.960 0.00%
2009-05-05 0 1.030 0.980 1.030 1.030 1.030 42,000 43,260 1.0300 74.96 71.32 74.96 74.96 74.96 577 74.960 0.00%
2009-05-04 0 1.030 0.980 1.030 1.020 1.030 88,000 90,140 1.0243 74.96 71.32 74.96 74.23 74.96 1,209 74.546 0.98%
2009-04-30 0 1.020 0.980 1.020 1.020 1.020 60,000 61,200 1.0200 74.23 71.32 74.23 74.23 74.23 824 74.232 2.00%
2009-04-29 0 1.000 0.960 1.000 1.000 1.000 66,000 66,000 1.0000 72.78 69.87 72.78 72.78 72.78 907 72.776 0.00%
2009-04-28 0 1.000 0.960 1.000 0.960 1.010 128,000 127,160 0.9934 72.78 69.87 72.78 69.87 73.50 1,759 72.299 0.00%
2009-04-27 0 1.000 0.970 1.000 0.980 1.000 68,000 67,400 0.9912 72.78 70.59 72.78 71.32 72.78 934 72.134 -0.99%
2009-04-24 0 1.010 0.960 1.010 1.010 1.010 40,000 40,400 1.0100 73.50 69.87 73.50 73.50 73.50 550 73.504 1.00%
2009-04-23 0 1.000 0.950 1.100 1.000 1.000 36,000 36,000 1.0000 72.78 69.14 80.05 72.78 72.78 495 72.776 -0.99%
2009-04-22 0 1.010 0.970 1.100 1.010 1.010 40,000 40,400 1.0100 73.50 70.59 80.05 73.50 73.50 550 73.504 1.00%
2009-04-21 0 1.000 0.930 1.000 0.990 1.000 70,000 69,700 0.9957 72.78 67.68 72.78 72.05 72.78 962 72.465 -0.99%
2009-04-20 0 1.010 0.970 1.010 1.010 1.020 80,000 81,100 1.0138 73.50 70.59 73.50 73.50 74.23 1,099 73.777 -1.94%
2009-04-17 0 1.030 0.970 1.030 1.020 1.040 118,000 121,800 1.0322 74.96 70.59 74.96 74.23 75.69 1,621 75.120 3.00%
2009-04-16 0 1.000 0.980 1.020 1.000 1.040 80,000 81,200 1.0150 72.78 71.32 74.23 72.78 75.69 1,099 73.868 -1.96%
2009-04-15 0 1.020 1.010 1.030 1.000 1.030 150,000 152,700 1.0180 74.23 73.50 74.96 72.78 74.96 2,061 74.086 -1.92%
2009-04-14 0 1.040 1.040 - 1.030 1.030 56,000 57,680 1.0300 75.69 75.69 - 74.96 74.96 769 74.960 1.96%
2009-04-09 0 1.020 1.010 1.020 1.040 1.040 36,000 37,440 1.0400 74.23 73.50 74.23 75.69 75.69 495 75.687 -0.97%
2009-04-08 0 1.030 1.010 - 1.030 1.050 56,000 58,280 1.0407 74.96 73.50 - 74.96 76.42 769 75.739 -3.74%
2009-04-07 0 1.070 1.040 - 1.070 1.090 60,000 65,000 1.0833 77.87 75.69 - 77.87 79.33 824 78.841 -1.83%
2009-04-06 0 1.090 1.020 - 1.090 1.090 50,000 54,500 1.0900 79.33 74.23 - 79.33 79.33 687 79.326 0.93%
2009-04-03 0 1.080 1.030 - 1.060 1.080 90,000 96,400 1.0711 78.60 74.96 - 77.14 78.60 1,237 77.952 0.93%
2009-04-02 0 1.070 1.030 - 1.070 1.080 72,000 77,340 1.0742 77.87 74.96 - 77.87 78.60 989 78.174 0.00%
2009-04-01 0 1.070 1.020 - 1.070 1.100 56,000 61,000 1.0893 77.87 74.23 - 77.87 80.05 769 79.274 -2.73%
2009-03-31 0 1.100 1.060 - 1.100 1.110 126,000 139,300 1.1056 80.05 77.14 - 80.05 80.78 1,731 80.458 -0.90%
2009-03-30 0 1.110 1.060 - 1.110 1.120 70,000 78,000 1.1143 80.78 77.14 - 80.78 81.51 962 81.094 -0.36%
2009-03-27 0 1.120 1.050 - 1.120 1.120 36,000 40,320 1.1200 81.07 76.01 - 81.07 81.07 497 81.073 0.00%
2009-03-26 0 1.120 1.050 - 1.120 1.120 30,000 33,600 1.1200 81.07 76.01 - 81.07 81.07 414 81.073 0.00%
2009-03-25 0 1.120 1.070 - 1.120 1.130 46,000 51,720 1.1243 81.07 77.45 - 81.07 81.80 635 81.388 -2.61%
2009-03-24 0 1.150 1.070 - 1.140 1.150 56,000 64,200 1.1464 83.24 77.45 - 82.52 83.24 774 82.986 0.88%
2009-03-23 0 1.140 1.080 - 1.140 1.140 20,000 22,800 1.1400 82.52 78.18 - 82.52 82.52 276 82.521 -0.87%
2009-03-20 0 1.150 1.080 - 1.150 1.150 38,000 43,700 1.1500 83.24 78.18 - 83.24 83.24 525 83.245 -1.71%
2009-03-19 0 1.170 1.100 - 1.170 1.170 30,000 35,100 1.1700 84.69 79.63 - 84.69 84.69 414 84.692 0.86%
2009-03-18 0 1.160 1.100 - 1.160 1.170 56,000 65,260 1.1654 83.97 79.63 - 83.97 84.69 774 84.356 -0.85%
2009-03-17 0 1.170 1.100 - 1.170 1.170 20,000 23,400 1.1700 84.69 79.63 - 84.69 84.69 276 84.692 0.86%
2009-03-16 0 1.160 1.090 - 1.160 1.160 30,000 34,800 1.1600 83.97 78.90 - 83.97 83.97 414 83.968 -0.85%
2009-03-13 0 1.170 1.100 - 1.150 1.170 56,000 64,920 1.1593 84.69 79.63 - 83.24 84.69 774 83.917 1.74%
2009-03-12 0 1.150 1.100 - 1.150 1.150 30,000 34,500 1.1500 83.24 79.63 - 83.24 83.24 414 83.245 0.00%
2009-03-11 0 1.150 1.100 - 1.130 1.150 38,000 43,300 1.1395 83.24 79.63 - 81.80 83.24 525 82.483 0.88%
2009-03-10 0 1.140 1.060 - 1.130 1.140 62,000 70,380 1.1352 82.52 76.73 - 81.80 82.52 857 82.170 1.79%
2009-03-09 0 1.120 1.100 - 1.120 1.120 50,000 56,000 1.1200 81.07 79.63 - 81.07 81.07 691 81.073 -0.88%
2009-03-06 0 1.130 1.100 - 1.130 1.130 30,000 33,900 1.1300 81.80 79.63 - 81.80 81.80 414 81.797 0.00%
2009-03-05 0 1.130 1.100 - 1.130 1.140 90,000 102,100 1.1344 81.80 79.63 - 81.80 82.52 1,243 82.118 -0.88%
2009-03-04 0 1.140 1.100 - 1.140 1.140 60,000 68,400 1.1400 82.52 79.63 - 82.52 82.52 829 82.521 0.88%
2009-03-03 0 1.130 1.070 - 1.130 1.140 70,000 79,400 1.1343 81.80 77.45 - 81.80 82.52 967 82.107 -1.74%
2009-03-02 0 1.150 1.100 - 1.150 1.150 50,000 57,500 1.1500 83.24 79.63 - 83.24 83.24 691 83.245 -0.86%
2009-02-27 0 1.160 1.100 - 1.150 1.160 130,000 150,200 1.1554 83.97 79.63 - 83.24 83.97 1,796 83.634 0.87%
2009-02-26 0 1.150 1.100 - 1.150 1.150 60,000 69,000 1.1500 83.24 79.63 - 83.24 83.24 829 83.245 0.00%
2009-02-25 0 1.150 1.100 1.150 1.130 1.150 98,000 111,500 1.1378 83.24 79.63 83.24 81.80 83.24 1,354 82.358 1.77%
2009-02-24 0 1.130 1.100 - 1.130 1.130 70,000 79,100 1.1300 81.80 79.63 - 81.80 81.80 967 81.797 -0.88%
2009-02-23 0 1.140 1.100 - 1.140 1.140 30,000 34,200 1.1400 82.52 79.63 - 82.52 82.52 414 82.521 0.88%
2009-02-20 0 1.130 1.100 - 1.130 1.130 50,000 56,500 1.1300 81.80 79.63 - 81.80 81.80 691 81.797 -0.88%
2009-02-19 0 1.140 1.100 - 1.140 1.140 30,000 34,200 1.1400 82.52 79.63 - 82.52 82.52 414 82.521 -0.87%
2009-02-18 0 1.150 1.120 - 1.140 1.150 50,000 57,300 1.1460 83.24 81.07 - 82.52 83.24 691 82.955 -0.86%
2009-02-17 0 1.160 1.120 - 1.160 1.160 30,000 34,800 1.1600 83.97 81.07 - 83.97 83.97 414 83.968 -2.52%
2009-02-16 0 1.190 1.130 1.190 1.190 1.190 32,000 38,080 1.1900 86.14 81.80 86.14 86.14 86.14 442 86.140 0.00%
2009-02-13 0 1.190 1.100 1.190 1.180 1.190 62,000 73,380 1.1835 86.14 79.63 86.14 85.42 86.14 857 85.673 1.71%
2009-02-12 0 1.170 1.100 1.170 1.130 1.200 76,000 90,020 1.1845 84.69 79.63 84.69 81.80 86.86 1,050 85.740 -3.31%
2009-02-11 0 1.210 1.140 1.260 1.210 1.230 80,000 97,200 1.2150 87.59 82.52 91.21 87.59 89.04 1,105 87.950 -2.42%
2009-02-10 0 1.240 1.140 - 1.240 1.240 60,000 74,400 1.2400 89.76 82.52 - 89.76 89.76 829 89.759 -0.80%
2009-02-09 0 1.250 1.160 - 1.250 1.250 30,000 37,500 1.2500 90.48 83.97 - 90.48 90.48 414 90.483 0.00%
2009-02-06 0 1.250 1.160 1.250 1.230 1.250 56,000 69,600 1.2429 90.48 83.97 90.48 89.04 90.48 774 89.966 1.63%
2009-02-05 0 1.230 1.150 - 1.230 1.230 60,000 73,800 1.2300 89.04 83.24 - 89.04 89.04 829 89.035 -0.81%
2009-02-04 0 1.240 1.150 - - - 0 0 - 89.76 83.24 - - - 0 - 0.00%
2009-02-03 0 1.240 1.150 - 1.240 1.240 74,000 91,760 1.2400 89.76 83.24 - 89.76 89.76 1,022 89.759 0.00%
2009-02-02 0 1.240 1.150 - 1.240 1.240 60,000 74,400 1.2400 89.76 83.24 - 89.76 89.76 829 89.759 0.81%
2009-01-30 0 1.230 1.150 - 1.230 1.230 30,000 36,900 1.2300 89.04 83.24 - 89.04 89.04 414 89.035 1.65%
2009-01-29 0 1.210 1.130 - 1.210 1.210 36,000 43,560 1.2100 87.59 81.80 - 87.59 87.59 497 87.588 1.68%
2009-01-23 0 1.190 1.100 - 1.190 1.190 50,000 59,500 1.1900 86.14 79.63 - 86.14 86.14 691 86.140 1.71%
2009-01-22 0 1.170 1.140 - 1.170 1.170 20,000 23,400 1.1700 84.69 82.52 - 84.69 84.69 276 84.692 -0.85%
2009-01-21 0 1.180 1.140 - 1.180 1.180 20,000 23,600 1.1800 85.42 82.52 - 85.42 85.42 276 85.416 -0.84%
2009-01-20 0 1.190 1.140 - 1.190 1.220 56,000 67,240 1.2007 86.14 82.52 - 86.14 88.31 774 86.916 -2.46%
2009-01-19 0 1.220 1.150 - 1.220 1.220 30,000 36,600 1.2200 88.31 83.24 - 88.31 88.31 414 88.312 0.83%
2009-01-16 0 1.210 1.150 - 1.210 1.210 36,000 43,560 1.2100 87.59 83.24 - 87.59 87.59 497 87.588 0.00%
2009-01-15 0 1.210 1.130 - 1.190 1.220 76,000 91,860 1.2087 87.59 81.80 - 86.14 88.31 1,050 87.492 -3.20%
2009-01-14 0 1.250 1.160 - 1.250 1.250 50,000 62,500 1.2500 90.48 83.97 - 90.48 90.48 691 90.483 0.81%
2009-01-13 0 1.240 1.160 - 1.240 1.240 36,000 44,640 1.2400 89.76 83.97 - 89.76 89.76 497 89.759 -0.80%
2009-01-12 0 1.250 1.130 - 1.240 1.250 90,000 111,900 1.2433 90.48 81.80 - 89.76 90.48 1,243 90.001 1.63%
2009-01-09 0 1.230 1.150 - 1.230 1.230 40,000 49,200 1.2300 89.04 83.24 - 89.04 89.04 553 89.035 -0.81%
2009-01-08 0 1.240 1.140 - 1.240 1.260 64,000 80,160 1.2525 89.76 82.52 - 89.76 91.21 884 90.664 -1.59%
2009-01-07 0 1.260 1.130 - 1.260 1.260 30,000 37,800 1.2600 91.21 81.80 - 91.21 91.21 414 91.207 0.80%
2009-01-06 0 1.250 1.140 - 1.250 1.270 50,000 63,100 1.2620 90.48 82.52 - 90.48 91.93 691 91.352 -0.79%
2009-01-05 0 1.260 1.160 - 1.260 1.260 70,000 88,200 1.2600 91.21 83.97 - 91.21 91.21 967 91.207 0.80%
2009-01-02 0 1.250 1.130 - 1.250 1.250 50,000 62,500 1.2500 90.48 81.80 - 90.48 90.48 691 90.483 0.00%
2008-12-31 0 1.250 1.120 1.250 1.250 1.250 42,000 52,500 1.2500 90.48 81.07 90.48 90.48 90.48 580 90.483 -0.79%
2008-12-30 0 1.260 1.120 1.260 1.240 1.260 84,000 105,240 1.2529 91.21 81.07 91.21 89.76 91.21 1,160 90.690 0.80%
2008-12-29 0 1.250 1.100 - 1.250 1.250 50,000 62,500 1.2500 90.48 79.63 - 90.48 90.48 691 90.483 0.81%
2008-12-24 0 1.240 1.100 - 1.190 1.240 80,000 98,200 1.2275 89.76 79.63 - 86.14 89.76 1,105 88.854 1.64%
2008-12-23 0 1.220 1.100 1.220 1.220 1.240 62,000 76,440 1.2329 88.31 79.63 88.31 88.31 89.76 857 89.246 -1.61%
2008-12-22 0 1.240 1.120 - 1.240 1.280 100,000 126,200 1.2620 89.76 81.07 - 89.76 92.65 1,381 91.352 -0.80%
2008-12-19 0 1.250 1.100 1.250 1.230 1.260 92,000 114,600 1.2457 90.48 79.63 90.48 89.04 91.21 1,271 90.168 0.00%
2008-12-18 0 1.250 1.080 - 1.250 1.250 30,000 37,500 1.2500 90.48 78.18 - 90.48 90.48 414 90.483 0.81%
2008-12-17 0 1.240 1.070 1.240 1.210 1.250 98,000 121,120 1.2359 89.76 77.45 89.76 87.59 90.48 1,354 89.464 3.33%
2008-12-16 0 1.200 1.050 - 1.150 1.200 70,000 82,400 1.1771 86.86 76.01 - 83.24 86.86 967 85.209 1.69%
2008-12-15 0 1.180 1.020 1.180 1.150 1.180 76,000 88,080 1.1589 85.42 73.83 85.42 83.24 85.42 1,050 83.892 3.51%
2008-12-12 0 1.140 1.020 - 1.140 1.140 50,000 57,000 1.1400 82.52 73.83 - 82.52 82.52 691 82.521 -1.72%
2008-12-11 0 1.160 1.020 1.160 1.150 1.160 72,000 83,220 1.1558 83.97 73.83 83.97 83.24 83.97 995 83.667 1.75%
2008-12-10 0 1.140 1.020 - 1.120 1.140 70,000 78,800 1.1257 82.52 73.83 - 81.07 82.52 967 81.487 1.79%
2008-12-09 0 1.120 1.020 - 1.120 1.120 20,000 22,400 1.1200 81.07 73.83 - 81.07 81.07 276 81.073 -0.88%
2008-12-08 0 1.130 1.010 - 1.110 1.130 60,000 67,200 1.1200 81.80 73.11 - 80.35 81.80 829 81.073 0.89%
2008-12-05 0 1.120 1.020 - 1.120 1.120 26,000 29,120 1.1200 81.07 73.83 - 81.07 81.07 359 81.073 0.00%
2008-12-04 0 1.120 1.010 - 1.090 1.120 56,000 62,120 1.1093 81.07 73.11 - 78.90 81.07 774 80.297 1.82%
2008-12-03 0 1.100 1.010 - 1.100 1.100 40,000 44,000 1.1000 79.63 73.11 - 79.63 79.63 553 79.625 0.00%
2008-12-02 0 1.100 1.010 - 1.100 1.100 30,000 33,000 1.1000 79.63 73.11 - 79.63 79.63 414 79.625 -1.79%
2008-12-01 0 1.120 1.010 - 1.120 1.120 60,000 67,200 1.1200 81.07 73.11 - 81.07 81.07 829 81.073 0.00%
2008-11-28 0 1.120 1.020 - 1.120 1.120 50,000 56,000 1.1200 81.07 73.83 - 81.07 81.07 691 81.073 0.90%
2008-11-27 0 1.110 1.020 - - - 0 0 - 80.35 73.83 - - - 0 - 0.00%
2008-11-26 0 1.110 1.010 - 1.110 1.110 30,000 33,300 1.1100 80.35 73.11 - 80.35 80.35 414 80.349 0.91%
2008-11-25 0 1.100 1.010 - 1.100 1.100 30,000 33,000 1.1000 79.63 73.11 - 79.63 79.63 414 79.625 0.92%
2008-11-24 0 1.090 1.010 - 1.090 1.090 20,000 21,800 1.0900 78.90 73.11 - 78.90 78.90 276 78.901 -0.91%
2008-11-21 0 1.100 1.010 - 1.080 1.100 50,000 54,400 1.0880 79.63 73.11 - 78.18 79.63 691 78.757 0.92%
2008-11-20 0 1.090 1.010 - 1.090 1.090 20,000 21,800 1.0900 78.90 73.11 - 78.90 78.90 276 78.901 -0.91%
2008-11-19 0 1.100 1.010 - 1.100 1.100 30,000 33,000 1.1000 79.63 73.11 - 79.63 79.63 414 79.625 -1.79%
2008-11-18 0 1.120 1.010 - - - 0 0 - 81.07 73.11 - - - 0 - 0.00%
2008-11-17 0 1.120 1.010 - - - 0 0 - 81.07 73.11 - - - 0 - 0.00%
2008-11-14 0 1.120 1.010 - 1.120 1.120 30,000 33,600 1.1200 81.07 73.11 - 81.07 81.07 414 81.073 1.82%
2008-11-13 0 1.100 1.020 - - - 0 0 - 79.63 73.83 - - - 0 - 0.00%
2008-11-12 0 1.100 1.010 - 1.050 1.100 60,000 64,000 1.0667 79.63 73.11 - 76.01 79.63 829 77.212 -1.79%
2008-11-11 0 1.120 1.010 - 1.050 1.120 120,000 128,100 1.0675 81.07 73.11 - 76.01 81.07 1,658 77.273 3.70%
2008-11-10 0 1.080 1.010 - 1.050 1.080 110,000 116,400 1.0582 78.18 73.11 - 76.01 78.18 1,520 76.598 2.86%
2008-11-07 0 1.050 1.000 - 1.050 1.050 100,000 105,000 1.0500 76.01 72.39 - 76.01 76.01 1,381 76.006 0.00%
2008-11-06 0 1.050 1.010 - 1.050 1.050 120,000 126,000 1.0500 76.01 73.11 - 76.01 76.01 1,658 76.006 -4.55%
2008-11-05 0 1.100 1.000 - 1.050 1.100 280,000 297,000 1.0607 79.63 72.39 - 76.01 79.63 3,868 76.781 0.92%
2008-11-04 0 1.090 1.000 - 1.050 1.090 180,000 190,200 1.0567 78.90 72.39 - 76.01 78.90 2,487 76.488 -0.91%
2008-11-03 0 1.100 1.000 - 1.050 1.100 240,000 255,000 1.0625 79.63 72.39 - 76.01 79.63 3,316 76.911 2.80%
2008-10-31 0 1.070 1.000 - 1.050 1.070 300,000 316,000 1.0533 77.45 72.39 - 76.01 77.45 4,144 76.247 -2.73%
2008-10-30 0 1.100 1.000 - 1.050 1.100 160,000 170,500 1.0656 79.63 72.39 - 76.01 79.63 2,210 77.137 0.92%
2008-10-29 0 1.090 1.000 - 1.050 1.090 230,000 244,300 1.0622 78.90 72.39 - 76.01 78.90 3,177 76.887 1.87%
2008-10-28 0 1.070 1.000 - 1.020 1.100 402,000 427,940 1.0645 77.45 72.39 - 73.83 79.63 5,554 77.057 1.90%
2008-10-27 0 1.050 1.020 - 1.050 1.050 100,000 105,000 1.0500 76.01 73.83 - 76.01 76.01 1,381 76.006 0.00%
2008-10-24 0 1.050 1.020 - 1.050 1.050 140,000 147,000 1.0500 76.01 73.83 - 76.01 76.01 1,934 76.006 0.00%
2008-10-23 0 1.050 1.020 - 1.050 1.050 150,000 157,500 1.0500 76.01 73.83 - 76.01 76.01 2,072 76.006 0.00%
2008-10-22 0 1.050 1.040 - 1.050 1.050 200,000 210,000 1.0500 76.01 75.28 - 76.01 76.01 2,763 76.006 0.00%
2008-10-21 0 1.050 1.030 - 1.050 1.050 160,000 168,000 1.0500 76.01 74.56 - 76.01 76.01 2,210 76.006 -1.87%
2008-10-20 0 1.070 1.070 - 1.050 1.050 120,000 126,000 1.0500 77.45 77.45 - 76.01 76.01 1,658 76.006 3.88%
2008-10-17 0 1.030 1.010 - - - 0 0 - 74.56 73.11 - - - 0 - 0.00%
2008-10-16 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 74.56 73.11 74.56 74.56 74.56 276 74.558 -3.74%
2008-10-15 0 1.070 1.050 1.070 1.070 1.070 16,000 17,120 1.0700 77.45 76.01 77.45 77.45 77.45 221 77.454 -0.93%
2008-10-14 0 1.080 1.050 - 1.080 1.080 20,000 21,600 1.0800 78.18 76.01 - 78.18 78.18 276 78.177 2.86%
2008-10-13 0 1.050 1.010 - - - 0 0 - 76.01 73.11 - - - 0 - 0.00%
2008-10-10 0 1.050 1.010 - 1.050 1.050 20,000 21,000 1.0500 76.01 73.11 - 76.01 76.01 276 76.006 -3.67%
2008-10-09 0 1.090 1.080 - 1.090 1.090 20,000 21,800 1.0900 78.90 78.18 - 78.90 78.90 276 78.901 0.93%
2008-10-08 0 1.080 1.050 1.120 1.080 1.120 64,000 70,080 1.0950 78.18 76.01 81.07 78.18 81.07 884 79.263 -6.90%
2008-10-06 0 1.160 1.150 1.160 1.180 1.180 30,000 35,400 1.1800 83.97 83.24 83.97 85.42 85.42 414 85.416 -2.52%
2008-10-03 0 1.190 1.160 1.190 1.200 1.200 20,000 24,000 1.2000 86.14 83.97 86.14 86.86 86.86 276 86.864 -1.65%
2008-10-02 0 1.210 1.200 1.210 1.210 1.210 36,000 43,560 1.2100 87.59 86.86 87.59 87.59 87.59 497 87.588 0.00%
2008-09-30 0 1.210 1.200 1.210 1.210 1.240 66,000 80,760 1.2236 87.59 86.86 87.59 87.59 89.76 912 88.575 -5.47%
2008-09-29 0 1.280 1.250 - 1.280 1.280 30,000 38,400 1.2800 92.65 90.48 - 92.65 92.65 414 92.655 -0.78%
2008-09-26 0 1.290 1.250 - - - 0 0 - 93.38 90.48 - - - 0 - 0.00%
2008-09-25 0 1.290 1.250 1.290 1.280 1.290 46,000 59,040 1.2835 93.38 90.48 93.38 92.65 93.38 635 92.907 0.00%
2008-09-24 0 1.290 1.250 - 1.290 1.290 40,000 51,600 1.2900 93.38 90.48 - 93.38 93.38 553 93.379 0.00%
2008-09-23 0 1.290 1.260 1.290 1.270 1.300 68,000 87,620 1.2885 93.38 91.21 93.38 91.93 94.10 939 93.272 -2.27%
2008-09-22 0 1.320 1.300 - 1.320 1.320 30,000 39,600 1.3200 95.55 94.10 - 95.55 95.55 414 95.550 0.76%
2008-09-19 0 1.310 1.260 1.310 1.300 1.310 76,000 99,060 1.3034 94.83 91.21 94.83 94.10 94.83 1,050 94.350 -0.76%
2008-09-18 0 1.320 1.300 - 1.320 1.430 90,000 124,300 1.3811 95.55 94.10 - 95.55 103.5 1,243 99.974 -8.97%
2008-09-17 0 1.450 1.420 - 1.450 1.470 46,000 67,300 1.4630 105.0 102.8 - 105.0 106.4 635 105.90 -1.36%
2008-09-16 0 1.470 1.430 - 1.460 1.470 60,000 87,900 1.4650 106.4 103.5 - 105.7 106.4 829 106.05 -0.68%
2008-09-12 0 1.480 1.450 - 1.480 1.480 30,000 44,400 1.4800 107.1 105.0 - 107.1 107.1 414 107.13 -0.67%
2008-09-11 0 1.490 1.450 1.490 1.490 1.490 36,000 53,640 1.4900 107.9 105.0 107.9 107.9 107.9 497 107.86 0.00%
2008-09-10 0 1.490 1.450 1.490 1.490 1.490 28,000 41,720 1.4900 107.9 105.0 107.9 107.9 107.9 387 107.86 -0.67%
2008-09-09 0 1.500 1.450 - 1.490 1.500 50,000 74,800 1.4960 108.6 105.0 - 107.9 108.6 691 108.29 0.67%
2008-09-08 0 1.490 1.450 1.490 1.480 1.490 56,000 83,140 1.4846 107.9 105.0 107.9 107.1 107.9 774 107.47 2.05%
2008-09-05 0 1.460 1.450 - 1.460 1.470 50,000 73,300 1.4660 105.7 105.0 - 105.7 106.4 691 106.12 -1.35%
2008-09-04 0 1.480 1.450 - - - 0 0 - 107.1 105.0 - - - 0 - 0.00%
2008-09-03 0 1.480 1.450 - 1.480 1.480 40,000 59,200 1.4800 107.1 105.0 - 107.1 107.1 553 107.13 -1.33%
2008-09-02 0 1.500 1.460 1.500 1.490 1.500 52,000 77,700 1.4942 108.6 105.7 108.6 107.9 108.6 718 108.16 0.00%
2008-09-01 0 1.500 1.460 - 1.500 1.500 30,000 45,000 1.5000 108.6 105.7 - 108.6 108.6 414 108.58 -0.66%
2008-08-29 0 1.510 1.460 - 1.500 1.510 84,000 126,240 1.5029 109.3 105.7 - 108.6 109.3 1,160 108.79 1.34%
2008-08-28 0 1.490 1.460 - 1.490 1.490 50,000 74,500 1.4900 107.9 105.7 - 107.9 107.9 691 107.86 -0.67%
2008-08-27 0 1.500 1.450 - 1.480 1.500 86,000 128,280 1.4916 108.6 105.0 - 107.1 108.6 1,188 107.97 0.67%
2008-08-26 0 1.490 1.460 - 1.480 1.490 96,000 142,440 1.4838 107.9 105.7 - 107.1 107.9 1,326 107.40 0.00%
2008-08-25 0 1.490 1.450 - 1.470 1.490 130,000 192,500 1.4808 107.9 105.0 - 106.4 107.9 1,796 107.19 1.36%
2008-08-21 0 1.470 1.450 - - - 0 0 - 106.4 105.0 - - - 0 - 0.00%
2008-08-20 0 1.470 1.450 - 1.460 1.470 70,000 102,500 1.4643 106.4 105.0 - 105.7 106.4 967 105.99 0.00%
2008-08-19 0 1.470 1.450 - 1.470 1.480 110,000 162,200 1.4745 106.4 105.0 - 106.4 107.1 1,520 106.74 -0.68%
2008-08-18 0 1.480 1.450 - 1.480 1.490 70,000 104,100 1.4871 107.1 105.0 - 107.1 107.9 967 107.65 -0.67%
2008-08-15 0 1.490 1.450 - 1.490 1.490 50,000 74,500 1.4900 107.9 105.0 - 107.9 107.9 691 107.86 0.00%
2008-08-14 0 1.490 1.450 - 1.490 1.490 60,000 89,400 1.4900 107.9 105.0 - 107.9 107.9 829 107.86 0.00%
2008-08-13 0 1.490 1.450 - 1.490 1.500 70,000 104,700 1.4957 107.9 105.0 - 107.9 108.6 967 108.27 -1.32%
2008-08-12 0 1.510 1.450 - 1.500 1.510 90,000 135,300 1.5033 109.3 105.0 - 108.6 109.3 1,243 108.82 0.67%
2008-08-11 0 1.500 1.450 - 1.490 1.500 76,000 113,500 1.4934 108.6 105.0 - 107.9 108.6 1,050 108.10 1.35%
2008-08-08 0 1.480 1.450 - 1.480 1.480 50,000 74,000 1.4800 107.1 105.0 - 107.1 107.1 691 107.13 0.00%
2008-08-07 0 1.480 1.430 - 1.460 1.480 60,000 88,200 1.4700 107.1 103.5 - 105.7 107.1 829 106.41 0.68%
2008-08-05 0 1.470 1.450 1.470 - - 0 0 - 106.4 105.0 106.4 - - 0 - -0.68%
2008-08-04 0 1.480 1.450 - 1.480 1.480 20,000 29,600 1.4800 107.1 105.0 - 107.1 107.1 276 107.13 -0.67%
2008-08-01 0 1.490 1.450 1.490 1.490 1.490 16,000 23,840 1.4900 107.9 105.0 107.9 107.9 107.9 221 107.86 -0.67%
2008-07-31 0 1.500 1.450 - 1.490 1.500 30,000 44,800 1.4933 108.6 105.0 - 107.9 108.6 414 108.10 1.35%
2008-07-30 0 1.480 1.450 1.480 1.470 1.480 46,000 67,780 1.4735 107.1 105.0 107.1 106.4 107.1 635 106.66 2.07%
2008-07-29 0 1.450 1.430 1.450 1.450 1.450 12,000 17,400 1.4500 105.0 103.5 105.0 105.0 105.0 166 104.96 -0.68%
2008-07-28 0 1.460 1.450 1.460 1.460 1.460 40,000 58,400 1.4600 105.7 105.0 105.7 105.7 105.7 553 105.68 -0.68%
2008-07-25 0 1.470 1.450 1.470 1.480 1.480 20,000 29,600 1.4800 106.4 105.0 106.4 107.1 107.1 276 107.13 -2.00%
2008-07-24 0 1.500 1.450 1.500 - - 0 0 - 108.6 105.0 108.6 - - 0 - -1.32%
2008-07-23 0 1.520 1.450 1.520 - - 0 0 - 110.0 105.0 110.0 - - 0 - 0.00%
2008-07-22 0 1.520 1.460 1.520 1.520 1.520 16,000 24,320 1.5200 110.0 105.7 110.0 110.0 110.0 221 110.03 -0.65%
2008-07-21 0 1.530 1.480 1.540 1.530 1.530 30,000 45,900 1.5300 110.8 107.1 111.5 110.8 110.8 414 110.75 0.66%
2008-07-18 0 1.520 1.500 - 1.520 1.520 30,000 45,600 1.5200 110.0 108.6 - 110.0 110.0 414 110.03 0.66%
2008-07-17 0 1.510 1.500 1.520 1.510 1.510 30,000 45,300 1.5100 109.3 108.6 110.0 109.3 109.3 414 109.30 0.00%
2008-07-16 0 1.510 1.500 1.510 1.510 1.510 26,000 39,260 1.5100 109.3 108.6 109.3 109.3 109.3 359 109.30 0.67%
2008-07-15 0 1.500 - 1.520 1.500 1.540 40,000 60,800 1.5200 108.6 - 110.0 108.6 111.5 553 110.03 -4.46%
2008-07-14 0 1.570 1.520 1.570 1.550 1.570 52,000 81,040 1.5585 113.6 110.0 113.6 112.2 113.6 718 112.81 1.29%
2008-07-11 0 1.550 1.520 1.550 1.550 1.550 20,000 31,000 1.5500 112.2 110.0 112.2 112.2 112.2 276 112.20 0.00%
2008-07-10 0 1.550 1.540 - 1.550 1.560 50,000 77,800 1.5560 112.2 111.5 - 112.2 112.9 691 112.63 -0.64%
2008-07-09 0 1.560 1.520 1.560 1.560 1.560 16,000 24,960 1.5600 112.9 110.0 112.9 112.9 112.9 221 112.92 0.00%
2008-07-08 0 1.560 1.540 1.560 1.580 1.580 20,000 31,600 1.5800 112.9 111.5 112.9 114.4 114.4 276 114.37 -1.27%
2008-07-07 0 1.580 1.560 1.590 1.580 1.580 20,000 31,600 1.5800 114.4 112.9 115.1 114.4 114.4 276 114.37 -1.25%
2008-07-04 0 1.600 1.580 1.600 1.600 1.600 44,000 70,400 1.6000 115.8 114.4 115.8 115.8 115.8 608 115.82 -1.23%
2008-07-03 0 1.620 1.580 1.620 1.620 1.630 36,000 58,520 1.6256 117.3 114.4 117.3 117.3 118.0 497 117.67 -1.82%
2008-07-02 0 1.650 1.600 1.650 1.650 1.660 38,000 62,900 1.6553 119.4 115.8 119.4 119.4 120.2 525 119.82 -1.20%
2008-06-30 0 1.670 1.650 1.670 1.670 1.680 50,000 83,800 1.6760 120.9 119.4 120.9 120.9 121.6 691 121.32 -1.18%
2008-06-27 0 1.690 1.670 1.690 1.690 1.710 46,000 78,340 1.7030 122.3 120.9 122.3 122.3 123.8 635 123.28 -0.59%
2008-06-26 0 1.700 1.690 1.700 1.700 1.700 46,000 78,200 1.7000 123.1 122.3 123.1 123.1 123.1 635 123.06 0.59%
2008-06-25 0 1.690 1.690 - - - 0 0 - 122.3 122.3 - - - 0 - 0.00%
2008-06-24 0 1.690 1.650 1.700 1.690 1.690 30,000 50,700 1.6900 122.3 119.4 123.1 122.3 122.3 414 122.33 0.00%
2008-06-23 0 1.690 1.650 1.690 1.680 1.690 46,000 77,440 1.6835 122.3 119.4 122.3 121.6 122.3 635 121.86 -0.59%
2008-06-20 0 1.700 1.670 1.730 1.700 1.700 140,000 238,000 1.7000 123.1 120.9 125.2 123.1 123.1 1,934 123.06 0.00%
2008-06-19 0 1.700 1.670 1.730 1.700 1.700 150,000 255,000 1.7000 123.1 120.9 125.2 123.1 123.1 2,072 123.06 -1.16%
2008-06-18 0 1.720 1.680 1.720 1.700 1.720 136,000 231,320 1.7009 124.5 121.6 124.5 123.1 124.5 1,879 123.12 1.18%
2008-06-17 0 1.700 1.680 1.720 1.700 1.700 140,000 238,000 1.7000 123.1 121.6 124.5 123.1 123.1 1,934 123.06 -0.58%
2008-06-16 0 1.710 1.680 1.710 1.710 1.710 6,000 10,260 1.7100 123.8 121.6 123.8 123.8 123.8 83 123.78 1.79%
2008-06-13 0 1.680 1.680 1.700 - - 0 0 - 121.6 121.6 123.1 - - 0 - 0.00%
2008-06-12 0 1.680 1.680 1.710 1.680 1.680 8,000 13,440 1.6800 121.6 121.6 123.8 121.6 121.6 111 121.61 -1.18%
2008-06-11 0 1.700 1.700 1.710 1.700 1.700 6,000 10,200 1.7000 123.1 123.1 123.8 123.1 123.1 83 123.06 0.00%
2008-06-10 0 1.700 1.700 1.720 1.700 1.720 12,000 20,600 1.7167 123.1 123.1 124.5 123.1 124.5 166 124.26 -1.73%
2008-06-06 0 1.730 1.710 1.740 - - 0 0 - 125.2 123.8 126.0 - - 0 - 0.00%
2008-06-05 0 1.730 1.690 1.730 1.730 1.730 10,000 17,300 1.7300 125.2 122.3 125.2 125.2 125.2 138 125.23 0.58%
2008-06-04 0 1.720 1.700 1.720 1.720 1.720 6,000 10,320 1.7200 124.5 123.1 124.5 124.5 124.5 83 124.50 0.00%
2008-06-03 0 1.720 1.700 1.720 1.700 1.720 18,000 30,920 1.7178 124.5 123.1 124.5 123.1 124.5 249 124.34 -0.58%
2008-06-02 0 1.730 1.680 1.730 1.730 1.730 6,000 10,380 1.7300 125.2 121.6 125.2 125.2 125.2 83 125.23 0.58%
2008-05-30 0 1.720 1.670 - - - 0 0 - 124.5 120.9 - - - 0 - 0.00%
2008-05-29 0 1.720 1.700 1.720 1.720 1.720 18,000 30,960 1.7200 124.5 123.1 124.5 124.5 124.5 249 124.50 0.58%
2008-05-28 0 1.710 1.680 1.710 1.710 1.710 6,000 10,260 1.7100 123.8 121.6 123.8 123.8 123.8 83 123.78 -0.58%
2008-05-27 0 1.720 1.700 1.720 1.700 1.720 14,000 24,000 1.7143 124.5 123.1 124.5 123.1 124.5 193 124.09 1.18%
2008-05-26 0 1.700 1.680 1.700 1.700 1.700 6,000 10,200 1.7000 123.1 121.6 123.1 123.1 123.1 83 123.06 -0.58%
2008-05-23 0 1.710 1.680 1.710 1.710 1.710 10,000 17,100 1.7100 123.8 121.6 123.8 123.8 123.8 138 123.78 0.59%
2008-05-22 0 1.700 1.700 - 1.700 1.700 4,000 6,800 1.7000 123.1 123.1 - 123.1 123.1 55 123.06 -0.58%
2008-05-21 0 1.710 1.700 1.710 1.700 1.710 14,000 23,900 1.7071 123.8 123.1 123.8 123.1 123.8 193 123.57 -0.58%
2008-05-20 0 1.720 1.700 1.720 1.720 1.720 12,000 20,640 1.7200 124.5 123.1 124.5 124.5 124.5 166 124.50 -0.58%
2008-05-19 0 1.730 1.700 - - - 0 0 - 125.2 123.1 - - - 0 - 0.00%
2008-05-16 0 1.730 1.710 1.730 1.730 1.730 8,000 13,840 1.7300 125.2 123.8 125.2 125.2 125.2 111 125.23 -0.57%
2008-05-15 0 1.740 1.700 1.740 1.740 1.740 12,000 20,880 1.7400 126.0 123.1 126.0 126.0 126.0 166 125.95 0.58%
2008-05-14 0 1.730 1.690 1.730 1.700 1.730 106,000 180,380 1.7017 125.2 122.3 125.2 123.1 125.2 1,464 123.18 -0.57%
2008-05-13 0 1.740 1.690 1.740 1.700 1.740 102,000 173,480 1.7008 126.0 122.3 126.0 123.1 126.0 1,409 123.11 0.58%
2008-05-09 0 1.730 1.700 1.730 1.700 1.730 16,000 27,500 1.7188 125.2 123.1 125.2 123.1 125.2 221 124.41 1.17%
2008-05-08 0 1.710 1.700 1.710 1.710 1.710 12,000 20,520 1.7100 123.8 123.1 123.8 123.8 123.8 166 123.78 0.00%
2008-05-07 0 1.710 1.700 1.710 - - 0 0 - 123.8 123.1 123.8 - - 0 - 0.00%
2008-05-06 0 1.710 1.700 1.710 1.690 1.710 38,000 64,380 1.6942 123.8 123.1 123.8 122.3 123.8 525 122.64 0.00%
2008-05-05 0 1.710 1.680 1.710 1.710 1.710 12,000 20,520 1.7100 123.8 121.6 123.8 123.8 123.8 166 123.78 0.59%
2008-05-02 0 1.700 1.400 1.700 1.700 1.700 10,000 17,000 1.7000 123.1 101.3 123.1 123.1 123.1 138 123.06 3.03%
2008-04-30 0 1.650 - 1.650 1.650 1.750 70,000 119,000 1.7000 119.4 - 119.4 119.4 126.7 967 123.06 -6.25%
2008-04-29 0 1.760 1.760 1.780 1.760 1.760 10,000 17,600 1.7600 127.4 127.4 128.8 127.4 127.4 138 127.40 -1.12%
2008-04-28 0 1.780 1.780 - 1.780 1.780 20,000 35,600 1.7800 128.8 128.8 - 128.8 128.8 276 128.85 -0.56%
2008-04-25 0 1.790 1.750 - - - 0 0 - 129.6 126.7 - - - 0 - 0.00%
2008-04-24 0 1.790 1.750 1.790 1.790 1.790 12,000 21,480 1.7900 129.6 126.7 129.6 129.6 129.6 166 129.57 0.56%
2008-04-23 0 1.780 1.760 - - - 0 0 - 128.8 127.4 - - - 0 - 0.00%
2008-04-22 0 1.780 1.760 - 1.780 1.780 20,000 35,600 1.7800 128.8 127.4 - 128.8 128.8 276 128.85 -0.56%
2008-04-21 0 1.790 1.750 - - - 0 0 - 129.6 126.7 - - - 0 - 0.00%
2008-04-18 0 1.790 1.750 1.790 1.790 1.790 12,000 21,480 1.7900 129.6 126.7 129.6 129.6 129.6 166 129.57 -0.56%
2008-04-17 0 1.800 1.780 - 1.780 1.800 32,000 57,360 1.7925 130.3 128.8 - 128.8 130.3 442 129.75 0.56%
2008-04-16 0 1.790 1.740 1.790 1.780 1.790 26,000 46,340 1.7823 129.6 126.0 129.6 128.8 129.6 359 129.02 0.56%
2008-04-15 0 1.780 1.750 - - - 0 0 - 128.8 126.7 - - - 0 - 0.00%
2008-04-14 0 1.780 1.740 - 1.780 1.780 50,000 89,000 1.7800 128.8 126.0 - 128.8 128.8 691 128.85 0.00%
2008-04-11 0 1.780 1.750 - 1.780 1.780 60,000 106,800 1.7800 128.8 126.7 - 128.8 128.8 829 128.85 0.56%
2008-04-10 0 1.770 1.750 - 1.770 1.770 70,000 123,900 1.7700 128.1 126.7 - 128.1 128.1 967 128.12 0.57%
2008-04-09 0 1.760 1.740 - 1.760 1.780 130,000 230,000 1.7692 127.4 126.0 - 127.4 128.8 1,796 128.07 -1.68%
2008-04-08 0 1.790 1.750 - 1.780 1.790 110,000 196,400 1.7855 129.6 126.7 - 128.8 129.6 1,520 129.24 0.00%
2008-04-07 0 1.790 1.750 1.790 1.790 1.790 10,000 17,900 1.7900 129.6 126.7 129.6 129.6 129.6 138 129.57 0.56%
2008-04-03 0 1.780 1.740 1.780 1.780 1.780 12,000 21,360 1.7800 128.8 126.0 128.8 128.8 128.8 166 128.85 0.00%
2008-04-02 0 1.780 1.760 1.780 1.780 1.780 10,000 17,800 1.7800 128.8 127.4 128.8 128.8 128.8 138 128.85 -0.56%
2008-04-01 0 1.790 1.750 1.790 1.790 1.790 12,000 21,480 1.7900 129.6 126.7 129.6 129.6 129.6 166 129.57 0.56%
2008-03-31 0 1.780 1.750 - 1.780 1.780 30,000 53,400 1.7800 128.8 126.7 - 128.8 128.8 414 128.85 -0.56%
2008-03-28 0 1.790 1.760 1.790 1.790 1.790 12,000 21,480 1.7900 129.6 127.4 129.6 129.6 129.6 166 129.57 0.00%
2008-03-27 0 1.790 1.750 1.790 1.790 1.790 10,000 17,900 1.7900 129.6 126.7 129.6 129.6 129.6 138 129.57 0.00%
2008-03-26 0 1.790 1.750 - 1.790 1.790 20,000 35,800 1.7900 129.6 126.7 - 129.6 129.6 276 129.57 -0.56%
2008-03-25 0 1.800 1.760 1.800 1.800 1.800 6,000 10,800 1.8000 130.3 127.4 130.3 130.3 130.3 83 130.30 0.56%
2008-03-20 0 1.790 1.760 - - - 0 0 - 129.6 127.4 - - - 0 - 0.00%
2008-03-19 0 1.790 1.760 1.790 1.760 1.790 12,000 21,180 1.7650 129.6 127.4 129.6 127.4 129.6 166 127.76 1.13%
2008-03-18 0 1.770 1.760 1.770 1.770 1.770 10,000 17,700 1.7700 128.1 127.4 128.1 128.1 128.1 138 128.12 -0.56%
2008-03-17 0 1.780 1.760 - - - 0 0 - 128.8 127.4 - - - 0 - 0.00%
2008-03-14 0 1.780 1.750 - 1.780 1.780 30,000 53,400 1.7800 128.8 126.7 - 128.8 128.8 414 128.85 1.71%
2008-03-13 0 1.750 1.750 1.780 1.750 1.760 50,000 87,700 1.7540 126.7 126.7 128.8 126.7 127.4 691 126.97 -2.23%
2008-03-12 0 1.790 1.760 1.790 1.780 1.790 38,000 67,720 1.7821 129.6 127.4 129.6 128.8 129.6 525 129.00 1.70%
2008-03-11 0 1.760 1.760 1.780 1.760 1.760 10,000 17,600 1.7600 127.4 127.4 128.8 127.4 127.4 138 127.40 0.00%
2008-03-10 0 1.760 1.760 1.790 1.760 1.790 30,000 53,100 1.7700 127.4 127.4 129.6 127.4 129.6 414 128.12 -1.12%
2008-03-07 0 1.780 1.760 1.780 1.780 1.780 8,000 14,240 1.7800 128.8 127.4 128.8 128.8 128.8 111 128.85 -1.11%
2008-03-06 0 1.800 1.760 1.800 1.800 1.800 6,000 10,800 1.8000 130.3 127.4 130.3 130.3 130.3 83 130.30 0.56%
2008-03-05 0 1.790 1.770 - - - 0 0 - 129.6 128.1 - - - 0 - 0.00%
2008-03-04 0 1.790 1.760 1.790 1.790 1.790 10,000 17,900 1.7900 129.6 127.4 129.6 129.6 129.6 138 129.57 0.00%
2008-03-03 0 1.790 1.760 1.790 1.790 1.790 8,000 14,320 1.7900 129.6 127.4 129.6 129.6 129.6 111 129.57 -0.56%
2008-02-29 0 1.800 1.760 - - - 0 0 - 130.3 127.4 - - - 0 - 0.00%
2008-02-28 0 1.800 1.760 1.800 1.800 1.800 10,000 18,000 1.8000 130.3 127.4 130.3 130.3 130.3 138 130.30 -0.55%
2008-02-27 0 1.810 1.780 1.810 1.780 1.810 26,000 46,460 1.7869 131.0 128.8 131.0 128.8 131.0 359 129.35 0.56%
2008-02-26 0 1.800 1.760 1.810 1.800 1.800 10,000 18,000 1.8000 130.3 127.4 131.0 130.3 130.3 138 130.30 0.56%
2008-02-25 0 1.790 1.760 1.790 1.790 1.790 12,000 21,480 1.7900 129.6 127.4 129.6 129.6 129.6 166 129.57 0.56%
2008-02-22 0 1.780 1.760 - 1.760 1.780 12,000 21,320 1.7767 128.8 127.4 - 127.4 128.8 166 128.61 -1.11%
2008-02-21 0 1.800 1.760 1.800 1.800 1.800 8,000 14,400 1.8000 130.3 127.4 130.3 130.3 130.3 111 130.30 0.56%
2008-02-20 0 1.790 1.760 1.790 1.790 1.790 10,000 17,900 1.7900 129.6 127.4 129.6 129.6 129.6 138 129.57 -0.56%
2008-02-19 0 1.800 1.750 1.800 1.800 1.800 12,000 21,600 1.8000 130.3 126.7 130.3 130.3 130.3 166 130.30 0.00%
2008-02-18 0 1.800 1.750 1.800 1.790 1.800 26,000 46,600 1.7923 130.3 126.7 130.3 129.6 130.3 359 129.74 0.56%
2008-02-15 0 1.790 1.740 1.800 - - 0 0 - 129.6 126.0 130.3 - - 0 - 0.00%
2008-02-14 0 1.790 1.750 1.790 1.790 1.790 20,000 35,800 1.7900 129.6 126.7 129.6 129.6 129.6 276 129.57 -0.56%
2008-02-13 0 1.800 1.750 1.800 1.780 1.800 32,000 57,200 1.7875 130.3 126.7 130.3 128.8 130.3 442 129.39 0.56%
2008-02-12 0 1.790 1.750 1.790 1.790 1.790 66,000 118,140 1.7900 129.6 126.7 129.6 129.6 129.6 912 129.57 -0.56%
2008-02-11 0 1.800 1.750 - - - 0 0 - 130.3 126.7 - - - 0 - 0.00%
2008-02-06 0 1.800 1.740 1.800 1.800 1.800 16,000 28,800 1.8000 130.3 126.0 130.3 130.3 130.3 221 130.30 0.00%
2008-02-05 0 1.800 1.740 1.800 1.780 1.800 36,000 64,200 1.7833 130.3 126.0 130.3 128.8 130.3 497 129.09 1.12%
2008-02-04 0 1.780 1.730 - 1.780 1.780 20,000 35,600 1.7800 128.8 125.2 - 128.8 128.8 276 128.85 -0.56%
2008-02-01 0 1.790 1.750 1.790 1.780 1.790 52,000 92,680 1.7823 129.6 126.7 129.6 128.8 129.6 718 129.02 1.13%
2008-01-31 0 1.770 1.750 1.770 1.750 1.770 32,000 56,440 1.7638 128.1 126.7 128.1 126.7 128.1 442 127.67 -0.56%
2008-01-30 0 1.780 1.760 1.780 1.780 1.780 10,000 17,800 1.7800 128.8 127.4 128.8 128.8 128.8 138 128.85 0.56%
2008-01-29 0 1.770 1.740 1.770 1.770 1.770 12,000 21,240 1.7700 128.1 126.0 128.1 128.1 128.1 166 128.12 0.57%
2008-01-28 0 1.760 1.730 - 1.760 1.760 50,000 88,000 1.7600 127.4 125.2 - 127.4 127.4 691 127.40 0.00%
2008-01-25 0 1.760 1.760 - 1.750 1.750 60,000 105,000 1.7500 127.4 127.4 - 126.7 126.7 829 126.68 2.33%
2008-01-24 0 1.720 1.720 - 1.700 1.730 320,000 546,600 1.7081 124.5 124.5 - 123.1 125.2 4,421 123.65 1.78%
2008-01-23 0 1.690 1.680 1.750 1.690 1.730 240,000 412,000 1.7167 122.3 121.6 126.7 122.3 125.2 3,316 124.26 2.42%
2008-01-22 0 1.650 1.650 1.750 1.650 1.720 266,000 451,600 1.6977 119.4 119.4 126.7 119.4 124.5 3,675 122.89 -5.71%
2008-01-21 0 1.750 1.720 1.750 1.740 1.750 70,000 122,200 1.7457 126.7 124.5 126.7 126.0 126.7 967 126.37 -1.13%
2008-01-18 0 1.770 1.730 1.770 1.730 1.770 72,000 125,340 1.7408 128.1 125.2 128.1 125.2 128.1 995 126.01 1.14%
2008-01-17 0 1.750 1.730 1.790 - - 0 0 - 126.7 125.2 129.6 - - 0 - 0.00%
2008-01-16 0 1.750 1.730 1.770 1.750 1.750 30,000 52,500 1.7500 126.7 125.2 128.1 126.7 126.7 414 126.68 -2.23%
2008-01-15 0 1.790 1.740 1.790 1.790 1.790 16,000 28,640 1.7900 129.6 126.0 129.6 129.6 129.6 221 129.57 1.13%
2008-01-14 0 1.770 1.750 1.780 1.770 1.780 40,000 71,100 1.7775 128.1 126.7 128.8 128.1 128.8 553 128.67 -0.56%
2008-01-11 0 1.780 1.740 - 1.780 1.780 70,000 124,600 1.7800 128.8 126.0 - 128.8 128.8 967 128.85 1.14%
2008-01-10 0 1.760 1.730 1.800 - - 0 0 - 127.4 125.2 130.3 - - 0 - 0.00%
2008-01-09 0 1.760 1.720 - 1.730 1.760 50,000 87,100 1.7420 127.4 124.5 - 125.2 127.4 691 126.10 0.00%
2008-01-08 0 1.760 1.710 1.760 1.720 1.760 32,000 55,520 1.7350 127.4 123.8 127.4 124.5 127.4 442 125.59 1.73%
2008-01-07 0 1.730 1.720 - 1.730 1.730 30,000 51,900 1.7300 125.2 124.5 - 125.2 125.2 414 125.23 0.58%
2008-01-04 0 1.720 1.720 - 1.720 1.750 62,000 107,840 1.7394 124.5 124.5 - 124.5 126.7 857 125.91 -0.58%
2008-01-03 0 1.730 1.720 1.750 1.730 1.730 30,000 51,900 1.7300 125.2 124.5 126.7 125.2 125.2 414 125.23 0.00%
2008-01-02 0 1.730 1.730 1.760 1.730 1.730 38,000 65,740 1.7300 125.2 125.2 127.4 125.2 125.2 525 125.23 -1.14%
2007-12-31 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 126.7 124.5 126.7 126.7 126.7 138 126.68 0.00%
2007-12-28 0 1.750 1.730 1.750 1.750 1.750 16,000 28,000 1.7500 126.7 125.2 126.7 126.7 126.7 221 126.68 1.74%
2007-12-27 0 1.720 1.720 1.750 1.720 1.750 82,000 141,940 1.7310 124.5 124.5 126.7 124.5 126.7 1,133 125.30 -2.27%
2007-12-24 0 1.760 1.720 1.760 1.750 1.760 32,000 56,120 1.7538 127.4 124.5 127.4 126.7 127.4 442 126.95 0.00%
2007-12-21 0 1.760 1.730 1.760 1.760 1.760 22,000 38,720 1.7600 127.4 125.2 127.4 127.4 127.4 304 127.40 0.57%
2007-12-20 0 1.750 1.720 1.750 1.750 1.750 36,000 63,000 1.7500 126.7 124.5 126.7 126.7 126.7 497 126.68 1.16%
2007-12-19 0 1.730 1.720 1.750 1.730 1.750 50,000 86,900 1.7380 125.2 124.5 126.7 125.2 126.7 691 125.81 0.00%
2007-12-18 0 1.730 1.730 1.750 1.710 1.710 20,000 34,200 1.7100 125.2 125.2 126.7 123.8 123.8 276 123.78 0.58%
2007-12-17 0 1.720 1.720 1.740 1.720 1.740 22,000 38,080 1.7309 124.5 124.5 126.0 124.5 126.0 304 125.29 -1.71%
2007-12-14 0 1.750 1.710 1.750 1.730 1.750 36,000 62,600 1.7389 126.7 123.8 126.7 125.2 126.7 497 125.87 1.74%
2007-12-13 0 1.720 1.720 1.750 1.720 1.720 20,000 34,400 1.7200 124.5 124.5 126.7 124.5 124.5 276 124.50 -1.15%
2007-12-12 0 1.740 1.720 1.770 1.740 1.740 20,000 34,800 1.7400 126.0 124.5 128.1 126.0 126.0 276 125.95 -1.69%
2007-12-11 0 1.770 1.740 1.770 1.740 1.770 16,000 28,140 1.7588 128.1 126.0 128.1 126.0 128.1 221 127.31 0.00%
2007-12-10 0 1.770 1.730 1.780 - - 0 0 - 128.1 125.2 128.8 - - 0 - 0.00%
2007-12-07 0 1.770 1.730 1.770 1.770 1.770 6,000 10,620 1.7700 128.1 125.2 128.1 128.1 128.1 83 128.12 1.14%
2007-12-06 0 1.750 1.720 1.750 1.750 1.750 8,000 14,000 1.7500 126.7 124.5 126.7 126.7 126.7 111 126.68 0.57%
2007-12-05 0 1.740 1.720 1.760 - - 0 0 - 126.0 124.5 127.4 - - 0 - 0.00%
2007-12-04 0 1.740 1.720 1.750 - - 0 0 - 126.0 124.5 126.7 - - 0 - 0.00%
2007-12-03 0 1.740 1.710 1.740 1.740 1.740 12,000 20,880 1.7400 126.0 123.8 126.0 126.0 126.0 166 125.95 1.16%
2007-11-30 0 1.720 1.720 - 1.720 1.720 10,000 17,200 1.7200 124.5 124.5 - 124.5 124.5 138 124.50 -1.71%
2007-11-29 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 126.7 124.5 126.7 126.7 126.7 138 126.68 1.74%
2007-11-28 0 1.720 1.720 1.780 1.720 1.740 20,000 34,440 1.7220 124.5 124.5 128.8 124.5 126.0 276 124.65 -1.15%
2007-11-27 0 1.740 1.720 1.740 1.720 1.740 18,000 31,160 1.7311 126.0 124.5 126.0 124.5 126.0 249 125.31 -0.57%
2007-11-26 0 1.750 1.720 1.750 - - 0 0 - 126.7 124.5 126.7 - - 0 - 0.00%
2007-11-23 0 1.750 1.720 1.750 1.750 1.750 20,000 35,000 1.7500 126.7 124.5 126.7 126.7 126.7 276 126.68 1.74%
2007-11-22 0 1.720 1.720 1.750 - - 0 0 - 124.5 124.5 126.7 - - 0 - 0.00%
2007-11-21 0 1.720 1.720 1.740 1.720 1.750 32,000 55,600 1.7375 124.5 124.5 126.0 124.5 126.7 442 125.77 -2.27%
2007-11-20 0 1.760 1.720 1.760 1.730 1.760 100,000 175,400 1.7540 127.4 124.5 127.4 125.2 127.4 1,381 126.97 -0.56%
2007-11-19 0 1.770 1.730 - 1.730 1.770 100,000 176,300 1.7630 128.1 125.2 - 125.2 128.1 1,381 127.62 1.14%
2007-11-16 0 1.750 1.710 - - - 0 0 - 126.7 123.8 - - - 0 - 0.00%
2007-11-15 0 1.750 1.700 1.750 1.700 1.750 22,000 37,500 1.7045 126.7 123.1 126.7 123.1 126.7 304 123.39 0.57%
2007-11-14 0 1.740 1.700 1.740 1.720 1.740 12,000 20,680 1.7233 126.0 123.1 126.0 124.5 126.0 166 124.75 2.35%
2007-11-13 0 1.700 1.650 1.700 1.680 1.710 26,000 44,060 1.6946 123.1 119.4 123.1 121.6 123.8 359 122.67 0.00%
2007-11-12 0 1.700 1.680 - 1.700 1.700 10,000 17,000 1.7000 123.1 121.6 - 123.1 123.1 138 123.06 0.00%
2007-11-09 0 1.700 1.680 1.700 1.700 1.700 18,000 30,600 1.7000 123.1 121.6 123.1 123.1 123.1 249 123.06 1.19%
2007-11-08 0 1.680 1.660 - - - 0 0 - 121.6 120.2 - - - 0 - 0.00%
2007-11-07 0 1.680 1.680 - - - 0 0 - 121.6 121.6 - - - 0 - 1.20%
2007-11-06 0 1.660 1.660 - - - 0 0 - 120.2 120.2 - - - 0 - 0.61%
2007-11-05 0 1.650 1.610 1.720 - - 0 0 - 119.4 116.5 124.5 - - 0 - 0.00%
2007-11-02 0 1.650 1.610 - - - 0 0 - 119.4 116.5 - - - 0 - 0.00%
2007-11-01 0 1.650 1.610 - - - 0 0 - 119.4 116.5 - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 119.4 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 119.4 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 119.4 - - - - 0 - 0.00%
2007-10-26 0 1.650 1.610 1.650 - - 0 0 - 119.4 116.5 119.4 - - 0 - 0.00%
2007-10-25 0 1.650 1.610 1.670 - - 0 0 - 119.4 116.5 120.9 - - 0 - 0.00%
2007-10-24 0 1.650 1.610 1.730 1.650 1.650 20,000 33,000 1.6500 119.4 116.5 125.2 119.4 119.4 276 119.44 0.00%
2007-10-23 0 1.650 1.650 1.730 - - 0 0 - 119.4 119.4 125.2 - - 0 - 0.00%
2007-10-22 0 1.650 1.650 1.730 - - 0 0 - 119.4 119.4 125.2 - - 0 - 0.00%
2007-10-18 0 1.650 1.650 1.730 - - 0 0 - 119.4 119.4 125.2 - - 0 - 0.00%
2007-10-17 0 1.650 1.650 1.730 - - 0 0 - 119.4 119.4 125.2 - - 0 - 0.00%
2007-10-16 0 1.650 1.650 1.730 - - 0 0 - 119.4 119.4 125.2 - - 0 - 0.00%
2007-10-15 0 1.650 1.650 1.730 - - 0 0 - 119.4 119.4 125.2 - - 0 - 0.00%
2007-10-12 0 1.650 1.650 1.730 1.650 1.650 4,000 6,600 1.6500 119.4 119.4 125.2 119.4 119.4 55 119.44 -1.79%
2007-10-11 0 1.680 1.650 1.710 - - 0 0 - 121.6 119.4 123.8 - - 0 - 0.00%
2007-10-10 0 1.680 1.650 1.720 - - 0 0 - 121.6 119.4 124.5 - - 0 - 0.00%
2007-10-09 0 1.680 1.650 1.730 1.680 1.680 20,000 33,600 1.6800 121.6 119.4 125.2 121.6 121.6 276 121.61 -2.89%
2007-10-08 0 1.730 1.680 1.750 - - 0 0 - 125.2 121.6 126.7 - - 0 - 0.00%
2007-10-05 0 1.730 1.670 1.750 1.690 1.730 40,000 68,000 1.7000 125.2 120.9 126.7 122.3 125.2 553 123.06 1.17%
2007-10-04 0 1.710 1.680 1.730 1.710 1.730 26,000 44,580 1.7146 123.8 121.6 125.2 123.8 125.2 359 124.12 -0.58%
2007-10-03 0 1.720 1.700 1.740 - - 0 0 - 124.5 123.1 126.0 - - 0 - 0.00%
2007-10-02 0 1.720 1.700 1.740 - - 0 0 - 124.5 123.1 126.0 - - 0 - 0.00%
2007-09-28 0 1.720 1.700 1.720 - - 0 0 - 124.5 123.1 124.5 - - 0 - -0.58%
2007-09-27 0 1.730 1.700 1.750 - - 0 0 - 125.2 123.1 126.7 - - 0 - 0.00%
2007-09-25 0 1.730 1.700 1.730 1.730 1.730 10,000 17,300 1.7300 125.2 123.1 125.2 125.2 125.2 138 125.23 0.00%
2007-09-24 0 1.730 1.700 1.730 - - 0 0 - 125.2 123.1 125.2 - - 0 - 0.00%
2007-09-21 0 1.730 1.700 1.730 - - 0 0 - 125.2 123.1 125.2 - - 0 - 0.00%
2007-09-20 0 1.730 1.690 1.730 1.730 1.730 10,000 17,300 1.7300 125.2 122.3 125.2 125.2 125.2 138 125.23 0.58%
2007-09-19 0 1.720 1.690 1.730 1.720 1.720 4,000 6,880 1.7200 124.5 122.3 125.2 124.5 124.5 55 124.50 1.78%
2007-09-18 0 1.690 1.690 1.720 1.690 1.690 10,000 16,900 1.6900 122.3 122.3 124.5 122.3 122.3 138 122.33 -1.74%
2007-09-17 0 1.720 1.690 1.720 1.720 1.720 8,000 13,760 1.7200 124.5 122.3 124.5 124.5 124.5 111 124.50 0.00%
2007-09-14 0 1.720 1.680 1.720 - - 0 0 - 124.5 121.6 124.5 - - 0 - -0.58%
2007-09-13 0 1.730 1.690 1.730 1.730 1.730 10,000 17,300 1.7300 125.2 122.3 125.2 125.2 125.2 138 125.23 0.00%
2007-09-12 0 1.730 1.680 1.730 1.730 1.730 6,000 10,380 1.7300 125.2 121.6 125.2 125.2 125.2 83 125.23 0.00%
2007-09-11 0 1.730 1.680 1.750 - - 0 0 - 125.2 121.6 126.7 - - 0 - 0.00%
2007-09-10 0 1.730 1.670 1.730 - - 0 0 - 125.2 120.9 125.2 - - 0 - 0.00%
2007-09-07 0 1.730 1.730 1.750 1.670 1.750 158,000 271,280 1.7170 125.2 125.2 126.7 120.9 126.7 2,183 124.28 6.13%
2007-09-06 0 1.630 1.630 1.650 1.630 1.630 2,000 3,260 1.6300 118.0 118.0 119.4 118.0 118.0 28 117.99 -0.61%
2007-09-05 0 1.640 1.640 1.670 1.640 1.640 10,000 16,400 1.6400 118.7 118.7 120.9 118.7 118.7 138 118.71 0.00%
2007-09-04 0 1.640 1.640 1.680 - - 0 0 - 118.7 118.7 121.6 - - 0 - 0.61%
2007-09-03 0 1.630 1.630 1.670 1.630 1.630 12,000 19,560 1.6300 118.0 118.0 120.9 118.0 118.0 166 117.99 0.00%
2007-08-31 0 1.630 1.630 1.700 - - 0 0 - 118.0 118.0 123.1 - - 0 - 0.00%
2007-08-30 0 1.630 1.630 1.700 1.630 1.630 2,000 3,260 1.6300 118.0 118.0 123.1 118.0 118.0 28 117.99 -1.21%
2007-08-29 0 1.650 1.650 1.720 1.650 1.650 6,000 9,900 1.6500 119.4 119.4 124.5 119.4 119.4 83 119.44 -1.79%
2007-08-28 0 1.680 1.680 1.730 1.680 1.680 8,000 13,440 1.6800 121.6 121.6 125.2 121.6 121.6 111 121.61 -1.75%
2007-08-27 0 1.710 1.710 1.730 1.710 1.710 10,000 17,100 1.7100 123.8 123.8 125.2 123.8 123.8 138 123.78 0.00%
2007-08-24 0 1.710 1.710 1.800 1.710 1.710 10,000 17,100 1.7100 123.8 123.8 130.3 123.8 123.8 138 123.78 -2.29%
2007-08-23 0 1.750 1.750 1.800 1.750 1.750 6,000 10,500 1.7500 126.7 126.7 130.3 126.7 126.7 83 126.68 0.00%
2007-08-22 0 1.750 1.750 - 1.750 1.750 10,000 17,500 1.7500 126.7 126.7 - 126.7 126.7 138 126.68 0.00%
2007-08-21 0 1.750 1.750 - - - 0 0 - 126.7 126.7 - - - 0 - 0.57%
2007-08-20 0 1.740 1.740 - 1.680 1.720 16,000 27,120 1.6950 126.0 126.0 - 121.6 124.5 221 122.70 5.45%
2007-08-17 0 1.650 1.650 - 1.600 1.630 14,000 22,460 1.6043 119.4 119.4 - 115.8 118.0 193 116.13 3.12%
2007-08-16 0 1.600 1.600 - 1.600 1.600 8,000 12,800 1.6000 115.8 115.8 - 115.8 115.8 111 115.82 0.00%
2007-08-15 0 1.600 1.600 - - - 0 0 - 115.8 115.8 - - - 0 - 0.00%
2007-08-14 0 1.600 1.600 - 1.600 1.600 6,000 9,600 1.6000 115.8 115.8 - 115.8 115.8 83 115.82 -0.62%
2007-08-13 0 1.610 1.610 - 1.600 1.620 22,000 35,600 1.6182 116.5 116.5 - 115.8 117.3 304 117.13 -2.42%
2007-08-10 0 1.650 1.650 - 1.650 1.650 6,000 9,900 1.6500 119.4 119.4 - 119.4 119.4 83 119.44 -1.79%
2007-08-09 0 1.680 1.680 - 1.680 1.680 10,000 16,800 1.6800 121.6 121.6 - 121.6 121.6 138 121.61 -1.18%
2007-08-08 0 1.700 1.680 - - - 0 0 - 123.1 121.6 - - - 0 - 0.00%
2007-08-07 0 1.700 1.700 - - - 0 0 - 123.1 123.1 - - - 0 - 0.00%
2007-08-06 0 1.700 1.700 - 1.700 1.700 26,000 44,200 1.7000 123.1 123.1 - 123.1 123.1 359 123.06 -1.73%
2007-08-03 0 1.730 1.730 - 1.730 1.750 22,000 38,460 1.7482 125.2 125.2 - 125.2 126.7 304 126.54 -1.70%
2007-08-02 0 1.760 1.760 - 1.760 1.780 18,000 31,880 1.7711 127.4 127.4 - 127.4 128.8 249 128.20 -2.22%
2007-08-01 0 1.800 1.800 - 1.800 1.800 6,000 10,800 1.8000 130.3 130.3 - 130.3 130.3 83 130.30 -1.10%
2007-07-31 0 1.820 1.800 - - - 0 0 - 131.7 130.3 - - - 0 - 0.00%
2007-07-30 0 1.820 1.820 1.900 1.820 1.840 32,000 58,840 1.8388 131.7 131.7 137.5 131.7 133.2 442 133.10 -1.09%
2007-07-27 0 1.840 1.840 2.000 1.840 1.860 36,000 66,840 1.8567 133.2 133.2 144.8 133.2 134.6 497 134.40 -1.08%
2007-07-26 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 134.6 134.6 - 134.6 134.6 276 134.64 -1.06%
2007-07-25 0 1.880 1.860 2.000 1.880 1.880 50,000 94,000 1.8800 136.1 134.6 144.8 136.1 136.1 691 136.09 -0.53%
2007-07-24 0 1.890 1.890 2.000 1.890 1.890 28,000 52,920 1.8900 136.8 136.8 144.8 136.8 136.8 387 136.81 -0.53%
2007-07-23 0 1.900 1.870 2.000 - - 0 0 - 137.5 135.4 144.8 - - 0 - 0.00%
2007-07-20 0 1.900 1.880 1.900 1.870 1.990 40,000 77,200 1.9300 137.5 136.1 137.5 135.4 144.0 553 139.71 1.60%
2007-07-19 0 1.870 1.870 - 1.870 1.870 18,000 33,660 1.8700 135.4 135.4 - 135.4 135.4 249 135.36 0.00%
2007-07-18 0 1.870 1.870 - 1.870 1.870 30,000 56,100 1.8700 135.4 135.4 - 135.4 135.4 414 135.36 0.00%
2007-07-17 0 1.870 1.870 - 1.860 1.860 12,000 22,320 1.8600 135.4 135.4 - 134.6 134.6 166 134.64 0.54%
2007-07-16 0 1.860 1.860 - 1.860 1.860 4,000 7,440 1.8600 134.6 134.6 - 134.6 134.6 55 134.64 -0.53%
2007-07-13 0 1.870 1.870 2.000 1.870 1.870 16,000 29,920 1.8700 135.4 135.4 144.8 135.4 135.4 221 135.36 0.00%
2007-07-12 0 1.870 1.870 2.000 1.850 1.860 42,000 78,000 1.8571 135.4 135.4 144.8 133.9 134.6 580 134.43 0.00%
2007-07-11 0 1.870 1.870 2.000 1.870 1.870 30,000 56,100 1.8700 135.4 135.4 144.8 135.4 135.4 414 135.36 0.00%
2007-07-10 0 1.870 1.870 1.900 1.870 1.870 20,000 37,400 1.8700 135.4 135.4 137.5 135.4 135.4 276 135.36 -0.53%
2007-07-09 0 1.880 1.870 - 1.880 1.880 110,000 206,800 1.8800 136.1 135.4 - 136.1 136.1 1,520 136.09 0.00%
2007-07-06 0 1.880 1.870 - 1.880 1.880 100,000 188,000 1.8800 136.1 135.4 - 136.1 136.1 1,381 136.09 0.53%
2007-07-05 0 1.870 1.850 1.870 1.860 1.870 266,000 496,620 1.8670 135.4 133.9 135.4 134.6 135.4 3,675 135.15 0.00%
2007-07-04 0 1.870 1.860 - 1.870 1.880 130,000 243,800 1.8754 135.4 134.6 - 135.4 136.1 1,796 135.75 0.00%
2007-07-03 0 1.870 1.860 1.880 1.870 1.880 150,000 281,100 1.8740 135.4 134.6 136.1 135.4 136.1 2,072 135.65 0.00%
2007-06-29 0 1.870 1.870 - 1.860 1.870 36,000 67,160 1.8656 135.4 135.4 - 134.6 135.4 497 135.04 0.54%
2007-06-28 0 1.860 1.860 - 1.860 1.860 30,000 55,800 1.8600 134.6 134.6 - 134.6 134.6 414 134.64 0.00%
2007-06-27 0 1.860 1.860 - 1.860 1.860 50,000 93,000 1.8600 134.6 134.6 - 134.6 134.6 691 134.64 0.00%
2007-06-26 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 134.6 134.6 - 134.6 134.6 276 134.64 0.54%
2007-06-25 0 1.850 1.850 - 1.850 1.850 12,000 22,200 1.8500 133.9 133.9 - 133.9 133.9 166 133.92 0.00%
2007-06-22 0 1.850 1.850 1.870 1.850 1.870 66,000 122,600 1.8576 133.9 133.9 135.4 133.9 135.4 912 134.46 -0.54%
2007-06-21 0 1.860 1.860 - 1.860 1.860 20,000 37,200 1.8600 134.6 134.6 - 134.6 134.6 276 134.64 0.00%
2007-06-20 0 1.860 1.850 - 1.860 1.860 30,000 55,800 1.8600 134.6 133.9 - 134.6 134.6 414 134.64 0.54%
2007-06-18 0 1.850 1.850 1.870 1.850 1.850 30,000 55,500 1.8500 133.9 133.9 135.4 133.9 133.9 414 133.92 -0.54%
2007-06-15 0 1.860 1.850 1.870 1.860 1.870 72,000 134,140 1.8631 134.6 133.9 135.4 134.6 135.4 995 134.86 -0.53%
2007-06-14 0 1.870 1.850 1.870 1.860 1.870 38,000 70,760 1.8621 135.4 133.9 135.4 134.6 135.4 525 134.79 0.54%
2007-06-13 0 1.860 1.850 1.870 1.860 1.860 30,000 55,800 1.8600 134.6 133.9 135.4 134.6 134.6 414 134.64 -0.53%
2007-06-12 0 1.870 1.850 1.870 1.850 1.870 34,000 63,260 1.8606 135.4 133.9 135.4 133.9 135.4 470 134.68 0.54%
2007-06-11 0 1.860 1.840 1.860 1.850 1.860 60,000 111,100 1.8517 134.6 133.2 134.6 133.9 134.6 829 134.04 1.09%
2007-06-08 0 1.840 1.830 1.860 1.840 1.860 52,000 95,720 1.8408 133.2 132.5 134.6 133.2 134.6 718 133.25 -0.54%
2007-06-07 0 1.850 1.830 - 1.850 1.850 50,000 92,500 1.8500 133.9 132.5 - 133.9 133.9 691 133.92 0.00%
2007-06-06 0 1.850 1.850 - 1.840 1.850 36,000 66,400 1.8444 133.9 133.9 - 133.2 133.9 497 133.51 0.00%
2007-06-05 0 1.850 1.840 - - - 0 0 - 133.9 133.2 - - - 0 - 0.00%
2007-06-04 0 1.850 1.850 - 1.840 1.850 30,000 55,300 1.8433 133.9 133.9 - 133.2 133.9 414 133.43 0.00%
2007-06-01 0 1.850 1.850 - 1.840 1.850 74,000 136,700 1.8473 133.9 133.9 - 133.2 133.9 1,022 133.72 0.54%
2007-05-31 0 1.840 1.840 - 1.830 1.830 12,000 21,960 1.8300 133.2 133.2 - 132.5 132.5 166 132.47 0.55%
2007-05-30 0 1.830 1.830 - 1.830 1.840 46,000 84,480 1.8365 132.5 132.5 - 132.5 133.2 635 132.94 -0.54%
2007-05-29 0 1.840 1.840 - 1.840 1.840 20,000 36,800 1.8400 133.2 133.2 - 133.2 133.2 276 133.19 -0.54%
2007-05-28 0 1.850 1.850 - 1.840 1.840 42,000 77,280 1.8400 133.9 133.9 - 133.2 133.2 580 133.19 1.09%
2007-05-25 0 1.830 1.830 - 1.830 1.840 62,000 113,960 1.8381 132.5 132.5 - 132.5 133.2 857 133.05 -0.54%
2007-05-23 0 1.840 1.840 - 1.840 1.840 20,000 36,800 1.8400 133.2 133.2 - 133.2 133.2 276 133.19 -0.54%
2007-05-22 0 1.850 1.850 - 1.840 1.850 50,000 92,300 1.8460 133.9 133.9 - 133.2 133.9 691 133.63 0.54%
2007-05-21 0 1.840 1.840 - 1.840 1.850 40,000 73,900 1.8475 133.2 133.2 - 133.2 133.9 553 133.73 -0.54%
2007-05-18 0 1.850 1.850 - 1.850 1.850 26,000 48,100 1.8500 133.9 133.9 - 133.9 133.9 359 133.92 -0.54%
2007-05-17 0 1.860 1.840 1.860 1.840 1.860 62,000 114,780 1.8513 134.6 133.2 134.6 133.2 134.6 857 134.01 0.54%
2007-05-16 0 1.850 1.850 - 1.850 1.850 46,000 85,100 1.8500 133.9 133.9 - 133.9 133.9 635 133.92 -0.54%
2007-05-15 0 1.860 1.850 1.860 - - 0 0 - 134.6 133.9 134.6 - - 0 - 0.00%
2007-05-14 0 1.860 1.850 1.860 1.850 1.860 56,000 103,960 1.8564 134.6 133.9 134.6 133.9 134.6 774 134.38 1.09%
2007-05-11 0 1.840 1.840 1.850 1.840 1.840 30,000 55,200 1.8400 133.2 133.2 133.9 133.2 133.2 414 133.19 -0.54%
2007-05-10 0 1.850 1.850 - 1.850 1.850 16,000 29,600 1.8500 133.9 133.9 - 133.9 133.9 221 133.92 0.00%
2007-05-09 0 1.850 1.850 - 1.850 1.850 20,000 37,000 1.8500 133.9 133.9 - 133.9 133.9 276 133.92 0.00%
2007-05-08 0 1.850 1.850 - 1.850 1.850 20,000 37,000 1.8500 133.9 133.9 - 133.9 133.9 276 133.92 -0.54%
2007-05-07 0 1.860 1.840 1.870 1.860 1.870 46,000 85,720 1.8635 134.6 133.2 135.4 134.6 135.4 635 134.89 -0.53%
2007-05-04 0 1.870 1.850 - 1.860 1.870 50,000 93,300 1.8660 135.4 133.9 - 134.6 135.4 691 135.07 0.54%
2007-05-03 0 1.860 1.860 1.960 1.860 1.860 12,000 22,320 1.8600 134.6 134.6 141.9 134.6 134.6 166 134.64 0.54%
2007-05-02 0 1.850 1.840 1.860 1.850 1.850 36,000 66,600 1.8500 133.9 133.2 134.6 133.9 133.9 497 133.92 0.54%
2007-04-30 0 1.840 1.840 1.990 1.840 1.840 20,000 36,800 1.8400 133.2 133.2 144.0 133.2 133.2 276 133.19 0.00%
2007-04-27 0 1.840 1.840 2.000 1.840 1.850 60,000 110,900 1.8483 133.2 133.2 144.8 133.2 133.9 829 133.79 -1.08%
2007-04-26 0 1.860 1.860 2.000 1.860 1.860 36,000 66,960 1.8600 134.6 134.6 144.8 134.6 134.6 497 134.64 0.00%
2007-04-25 0 1.860 1.850 - - - 0 0 - 134.6 133.9 - - - 0 - 0.00%
2007-04-24 0 1.860 1.850 - 1.860 1.860 30,000 55,800 1.8600 134.6 133.9 - 134.6 134.6 414 134.64 -0.53%
2007-04-23 0 1.870 1.860 - 1.870 1.870 30,000 56,100 1.8700 135.4 134.6 - 135.4 135.4 414 135.36 0.00%
2007-04-20 0 1.870 1.850 1.870 1.850 1.870 64,000 118,980 1.8591 135.4 133.9 135.4 133.9 135.4 884 134.57 1.08%
2007-04-19 0 1.850 1.840 1.850 1.840 1.850 36,000 66,400 1.8444 133.9 133.2 133.9 133.2 133.9 497 133.51 0.00%
2007-04-18 0 1.850 1.840 1.850 1.850 1.850 62,000 114,700 1.8500 133.9 133.2 133.9 133.9 133.9 857 133.92 -0.54%
2007-04-17 0 1.860 1.850 1.860 1.840 1.860 72,000 133,120 1.8489 134.6 133.9 134.6 133.2 134.6 995 133.83 0.00%
2007-04-16 0 1.860 1.850 - 1.850 1.860 90,000 167,100 1.8567 134.6 133.9 - 133.9 134.6 1,243 134.40 0.00%
2007-04-13 0 1.860 1.840 - 1.840 1.860 110,000 203,400 1.8491 134.6 133.2 - 133.2 134.6 1,520 133.85 1.09%
2007-04-12 0 1.840 1.840 - 1.840 1.850 60,000 110,900 1.8483 133.2 133.2 - 133.2 133.9 829 133.79 0.00%
2007-04-11 0 1.840 1.830 - 1.840 1.840 60,000 110,400 1.8400 133.2 132.5 - 133.2 133.2 829 133.19 0.00%
2007-04-10 0 1.840 1.840 - 1.840 1.850 70,000 129,300 1.8471 133.2 133.2 - 133.2 133.9 967 133.71 -0.54%
2007-04-04 0 1.850 1.850 - 1.840 1.860 110,000 203,800 1.8527 133.9 133.9 - 133.2 134.6 1,520 134.11 0.00%
2007-04-03 0 1.850 1.840 1.850 1.840 1.850 66,000 121,800 1.8455 133.9 133.2 133.9 133.2 133.9 912 133.59 1.09%
2007-04-02 0 1.830 1.830 1.850 1.830 1.840 100,000 183,500 1.8350 132.5 132.5 133.9 132.5 133.2 1,381 132.83 -0.54%
2007-03-30 0 1.840 1.840 - 1.840 1.850 80,000 147,700 1.8463 133.2 133.2 - 133.2 133.9 1,105 133.64 -0.54%
2007-03-29 0 1.850 1.850 - 1.830 1.840 70,000 128,600 1.8371 133.9 133.9 - 132.5 133.2 967 132.98 0.54%
2007-03-28 0 1.840 1.830 - 1.840 1.840 50,000 92,000 1.8400 133.2 132.5 - 133.2 133.2 691 133.19 0.00%
2007-03-27 0 1.840 1.840 1.860 1.840 1.860 82,000 151,780 1.8510 133.2 133.2 134.6 133.2 134.6 1,133 133.99 -0.54%
2007-03-26 0 1.850 1.850 - 1.850 1.850 20,000 37,000 1.8500 133.9 133.9 - 133.9 133.9 276 133.92 -0.54%
2007-03-23 0 1.860 1.860 - 1.860 1.860 40,000 74,400 1.8600 134.6 134.6 - 134.6 134.6 553 134.64 -0.53%
2007-03-22 0 1.870 1.850 1.870 1.860 1.870 70,000 130,300 1.8614 135.4 133.9 135.4 134.6 135.4 967 134.74 1.08%
2007-03-21 0 1.850 1.850 - 1.840 1.860 38,000 70,520 1.8558 133.9 133.9 - 133.2 134.6 525 134.33 -0.54%
2007-03-20 0 1.860 1.840 1.870 1.850 1.860 50,000 92,700 1.8540 134.6 133.2 135.4 133.9 134.6 691 134.20 0.54%
2007-03-19 0 1.850 1.850 1.860 1.850 1.860 56,000 103,960 1.8564 133.9 133.9 134.6 133.9 134.6 774 134.38 -0.54%
2007-03-16 0 1.860 1.850 - 1.860 1.860 30,000 55,800 1.8600 134.6 133.9 - 134.6 134.6 414 134.64 0.00%
2007-03-15 0 1.860 1.860 1.880 1.860 1.880 52,000 97,220 1.8696 134.6 134.6 136.1 134.6 136.1 718 135.33 0.54%
2007-03-14 0 1.850 1.850 - 1.850 1.890 88,000 164,500 1.8693 133.9 133.9 - 133.9 136.8 1,216 135.31 -1.60%
2007-03-13 0 1.880 1.880 - 1.880 1.900 76,000 143,880 1.8932 136.1 136.1 - 136.1 137.5 1,050 137.04 -2.08%
2007-03-12 0 1.920 1.880 1.920 1.880 1.920 52,000 98,760 1.8992 139.0 136.1 139.0 136.1 139.0 718 137.48 0.52%
2007-03-09 0 1.910 1.900 1.930 1.910 1.930 112,000 214,760 1.9175 138.3 137.5 139.7 138.3 139.7 1,547 138.80 -1.04%
2007-03-08 0 1.930 1.900 2.040 1.920 1.930 80,000 154,100 1.9263 139.7 137.5 147.7 139.0 139.7 1,105 139.43 0.00%
2007-03-07 0 1.930 1.920 - 1.920 1.930 70,000 135,000 1.9286 139.7 139.0 - 139.0 139.7 967 139.60 -0.52%
2007-03-06 0 1.940 1.920 1.940 1.900 1.940 110,000 212,600 1.9327 140.4 139.0 140.4 137.5 140.4 1,520 139.90 1.04%
2007-03-05 0 1.920 1.900 1.940 1.920 1.930 86,000 165,420 1.9235 139.0 137.5 140.4 139.0 139.7 1,188 139.23 -1.54%
2007-03-02 0 1.950 1.930 1.970 1.950 1.970 70,000 136,900 1.9557 141.2 139.7 142.6 141.2 142.6 967 141.57 0.00%
2007-03-01 0 1.950 1.950 - 1.950 2.000 158,000 310,800 1.9671 141.2 141.2 - 141.2 144.8 2,183 142.39 -1.52%
2007-02-28 0 1.980 1.980 - 1.980 2.000 70,000 139,600 1.9943 143.3 143.3 - 143.3 144.8 967 144.36 -1.49%
2007-02-27 0 2.010 2.010 2.020 2.010 2.040 80,000 162,200 2.0275 145.5 145.5 146.2 145.5 147.7 1,105 146.76 -1.47%
2007-02-26 0 2.040 2.030 2.050 2.040 2.050 60,000 122,700 2.0450 147.7 146.9 148.4 147.7 148.4 829 148.03 -0.97%
2007-02-23 0 2.060 2.050 2.060 2.040 2.060 144,000 295,680 2.0533 149.1 148.4 149.1 147.7 149.1 1,989 148.63 0.00%
2007-02-22 0 2.060 2.040 2.060 2.040 2.060 222,000 455,780 2.0531 149.1 147.7 149.1 147.7 149.1 3,067 148.61 0.98%
2007-02-21 0 2.040 2.030 - 2.040 2.050 170,000 347,500 2.0441 147.7 146.9 - 147.7 148.4 2,349 147.97 0.00%
2007-02-16 0 2.040 2.040 2.060 2.040 2.060 180,000 367,440 2.0413 147.7 147.7 149.1 147.7 149.1 2,487 147.77 -0.49%
2007-02-15 0 2.050 2.030 2.050 2.030 2.050 210,000 429,300 2.0443 148.4 146.9 148.4 146.9 148.4 2,901 147.98 0.99%
2007-02-14 0 2.030 2.020 2.030 2.020 2.030 152,000 307,460 2.0228 146.9 146.2 146.9 146.2 146.9 2,100 146.42 0.50%
2007-02-13 0 2.020 2.010 - 2.010 2.030 244,000 493,440 2.0223 146.2 145.5 - 145.5 146.9 3,371 146.39 -0.49%
2007-02-12 0 2.030 2.030 2.050 2.030 2.050 230,000 468,900 2.0387 146.9 146.9 148.4 146.9 148.4 3,177 147.57 -0.49%
2007-02-09 0 2.040 2.040 2.060 2.040 2.060 140,000 286,900 2.0493 147.7 147.7 149.1 147.7 149.1 1,934 148.34 -0.49%
2007-02-08 0 2.050 2.040 2.060 2.050 2.060 70,000 143,700 2.0529 148.4 147.7 149.1 148.4 149.1 967 148.60 -0.97%
2007-02-07 0 2.070 2.060 2.070 2.050 2.070 114,000 235,740 2.0679 149.8 149.1 149.8 148.4 149.8 1,575 149.69 0.49%
2007-02-06 0 2.060 2.060 - 2.060 2.070 116,000 239,260 2.0626 149.1 149.1 - 149.1 149.8 1,603 149.30 0.00%
2007-02-05 0 2.060 2.060 2.070 2.040 2.070 194,000 399,540 2.0595 149.1 149.1 149.8 147.7 149.8 2,680 149.08 -0.96%
2007-02-02 0 2.080 2.070 2.080 2.060 2.080 220,000 456,600 2.0755 150.6 149.8 150.6 149.1 150.6 3,039 150.23 0.48%
2007-02-01 0 2.070 2.050 2.070 2.060 2.070 110,000 227,400 2.0673 149.8 148.4 149.8 149.1 149.8 1,520 149.64 0.49%
2007-01-31 0 2.060 2.050 2.060 2.040 2.060 122,000 250,780 2.0556 149.1 148.4 149.1 147.7 149.1 1,685 148.80 -0.48%
2007-01-30 0 2.070 2.060 2.070 2.040 2.070 140,000 287,800 2.0557 149.8 149.1 149.8 147.7 149.8 1,934 148.81 0.98%
2007-01-29 0 2.050 2.050 2.060 2.040 2.060 74,000 151,840 2.0519 148.4 148.4 149.1 147.7 149.1 1,022 148.53 0.00%
2007-01-26 0 2.050 2.050 2.070 2.050 2.070 144,000 297,100 2.0632 148.4 148.4 149.8 148.4 149.8 1,989 149.35 -1.44%
2007-01-25 0 2.080 2.060 2.090 2.080 2.100 130,000 271,900 2.0915 150.6 149.1 151.3 150.6 152.0 1,796 151.40 -0.48%
2007-01-24 0 2.090 2.080 2.100 2.080 2.100 166,000 346,980 2.0902 151.3 150.6 152.0 150.6 152.0 2,293 151.31 0.48%
2007-01-23 0 2.080 2.080 2.090 2.080 2.090 130,000 271,200 2.0862 150.6 150.6 151.3 150.6 151.3 1,796 151.01 -0.95%
2007-01-22 0 2.100 2.090 2.100 2.090 2.100 160,000 335,200 2.0950 152.0 151.3 152.0 151.3 152.0 2,210 151.65 0.48%
2007-01-19 0 2.090 2.080 2.090 2.070 2.090 102,000 212,280 2.0812 151.3 150.6 151.3 149.8 151.3 1,409 150.65 0.00%
2007-01-18 0 2.090 2.070 2.090 2.070 2.090 110,000 229,400 2.0855 151.3 149.8 151.3 149.8 151.3 1,520 150.96 -0.48%
2007-01-17 0 2.100 2.090 2.100 2.080 2.100 130,000 272,000 2.0923 152.0 151.3 152.0 150.6 152.0 1,796 151.45 0.00%
2007-01-16 0 2.100 2.090 2.100 2.090 2.100 110,000 230,900 2.0991 152.0 151.3 152.0 151.3 152.0 1,520 151.95 -0.47%
2007-01-15 0 2.110 2.100 - 2.090 2.120 306,000 644,740 2.1070 152.7 152.0 - 151.3 153.5 4,227 152.52 0.48%
2007-01-12 0 2.100 2.080 2.100 2.080 2.100 180,000 376,200 2.0900 152.0 150.6 152.0 150.6 152.0 2,487 151.29 0.96%
2007-01-11 0 2.080 2.080 2.090 2.080 2.100 102,000 213,200 2.0902 150.6 150.6 151.3 150.6 152.0 1,409 151.30 -0.95%
2007-01-10 0 2.100 2.090 2.100 2.100 2.130 138,000 292,140 2.1170 152.0 151.3 152.0 152.0 154.2 1,906 153.24 -0.94%
2007-01-09 0 2.120 2.120 2.130 2.120 2.130 120,000 255,200 2.1267 153.5 153.5 154.2 153.5 154.2 1,658 153.94 0.00%
2007-01-08 0 2.120 2.100 2.120 2.100 2.120 76,000 160,920 2.1174 153.5 152.0 153.5 152.0 153.5 1,050 153.27 -0.47%
2007-01-05 0 2.130 2.110 2.130 2.130 2.150 110,000 234,500 2.1318 154.2 152.7 154.2 154.2 155.6 1,520 154.31 -0.93%
2007-01-04 0 2.150 2.130 2.170 2.150 2.160 110,000 236,800 2.1527 155.6 154.2 157.1 155.6 156.4 1,520 155.83 -0.46%
2007-01-03 0 2.160 2.150 2.160 2.150 2.170 100,000 216,300 2.1630 156.4 155.6 156.4 155.6 157.1 1,381 156.57 0.47%
2007-01-02 0 2.150 2.130 2.150 2.130 2.150 210,000 449,000 2.1381 155.6 154.2 155.6 154.2 155.6 2,901 154.77 0.94%
2006-12-29 0 2.130 2.120 2.130 2.120 2.130 122,000 259,240 2.1249 154.2 153.5 154.2 153.5 154.2 1,685 153.82 0.00%
2006-12-28 0 2.130 2.120 2.130 2.120 2.150 268,000 571,660 2.1331 154.2 153.5 154.2 153.5 155.6 3,702 154.40 0.95%
2006-12-27 0 2.110 2.100 2.110 2.080 2.110 196,000 411,960 2.1018 152.7 152.0 152.7 150.6 152.7 2,708 152.14 2.43%
2006-12-22 0 2.060 2.040 2.060 2.040 2.060 86,000 176,240 2.0493 149.1 147.7 149.1 147.7 149.1 1,188 148.34 0.00%
2006-12-21 0 2.060 2.050 2.060 2.050 2.060 40,000 82,300 2.0575 149.1 148.4 149.1 148.4 149.1 553 148.94 -0.48%
2006-12-20 0 2.070 2.050 2.070 2.040 2.070 110,000 226,100 2.0555 149.8 148.4 149.8 147.7 149.8 1,520 148.79 1.47%
2006-12-19 0 2.040 2.030 2.050 2.040 2.040 10,000 20,400 2.0400 147.7 146.9 148.4 147.7 147.7 138 147.67 -0.49%
2006-12-18 0 2.050 2.030 2.050 2.030 2.050 54,000 110,160 2.0400 148.4 146.9 148.4 146.9 148.4 746 147.67 0.00%
2006-12-15 0 2.050 2.030 2.050 2.030 2.050 70,000 143,000 2.0429 148.4 146.9 148.4 146.9 148.4 967 147.88 0.00%
2006-12-14 0 2.050 2.030 2.050 2.020 2.050 184,000 374,000 2.0326 148.4 146.9 148.4 146.2 148.4 2,542 147.13 1.49%
2006-12-13 0 2.020 2.010 2.040 2.000 2.020 70,000 140,700 2.0100 146.2 145.5 147.7 144.8 146.2 967 145.50 -0.49%
2006-12-12 0 2.030 2.020 2.040 2.020 2.030 60,000 121,500 2.0250 146.9 146.2 147.7 146.2 146.9 829 146.58 -0.49%
2006-12-11 0 2.040 2.020 2.050 2.000 2.040 90,000 182,000 2.0222 147.7 146.2 148.4 144.8 147.7 1,243 146.38 2.00%
2006-12-08 0 2.000 1.980 2.030 2.000 2.000 20,000 40,000 2.0000 144.8 143.3 146.9 144.8 144.8 276 144.77 -0.50%
2006-12-07 0 2.010 2.010 2.020 2.000 2.010 40,000 80,300 2.0075 145.5 145.5 146.2 144.8 145.5 553 145.32 -0.50%
2006-12-06 0 2.020 2.010 2.020 2.010 2.020 40,000 80,700 2.0175 146.2 145.5 146.2 145.5 146.2 553 146.04 0.00%
2006-12-05 0 2.020 2.000 2.020 2.000 2.020 46,000 92,560 2.0122 146.2 144.8 146.2 144.8 146.2 635 145.65 1.00%
2006-12-04 0 2.000 1.950 - - - 0 0 - 144.8 141.2 - - - 0 - 0.00%
2006-12-01 0 2.000 1.950 2.000 - - 0 0 - 144.8 141.2 144.8 - - 0 - 0.00%
2006-11-30 0 2.000 1.950 2.020 - - 0 0 - 144.8 141.2 146.2 - - 0 - 0.00%
2006-11-29 0 2.000 1.970 2.020 - - 0 0 - 144.8 142.6 146.2 - - 0 - 0.00%
2006-11-28 0 2.000 1.980 2.020 2.000 2.000 10,000 20,000 2.0000 144.8 143.3 146.2 144.8 144.8 138 144.77 0.00%
2006-11-27 0 2.000 1.960 2.020 2.000 2.030 86,000 173,020 2.0119 144.8 141.9 146.2 144.8 146.9 1,188 145.63 0.00%
2006-11-24 0 2.000 1.980 2.000 1.970 2.000 76,000 151,620 1.9950 144.8 143.3 144.8 142.6 144.8 1,050 144.41 0.00%
2006-11-23 0 2.000 1.990 2.000 2.000 2.000 50,000 100,000 2.0000 144.8 144.0 144.8 144.8 144.8 691 144.77 2.04%
2006-11-22 0 1.960 1.960 - 1.940 1.940 46,000 89,240 1.9400 141.9 141.9 - 140.4 140.4 635 140.43 2.08%
2006-11-21 0 1.920 1.920 1.940 - - 0 0 - 139.0 139.0 140.4 - - 0 - 0.00%
2006-11-20 0 1.920 1.850 1.920 1.780 1.920 110,000 207,800 1.8891 139.0 133.9 139.0 128.8 139.0 1,520 136.74 -0.52%
2006-11-17 0 1.930 1.930 1.950 - - 0 0 - 139.7 139.7 141.2 - - 0 - 0.52%
2006-11-16 0 1.920 1.920 1.950 - - 0 0 - 139.0 139.0 141.2 - - 0 - 0.52%
2006-11-15 0 1.910 1.910 1.920 1.910 1.910 8,000 15,280 1.9100 138.3 138.3 139.0 138.3 138.3 111 138.26 1.60%
2006-11-14 0 1.880 1.880 1.900 1.880 1.880 12,000 22,560 1.8800 136.1 136.1 137.5 136.1 136.1 166 136.09 0.00%
2006-11-13 0 1.880 1.880 1.900 - - 0 0 - 136.1 136.1 137.5 - - 0 - 0.53%
2006-11-10 0 1.870 1.870 - - - 0 0 - 135.4 135.4 - - - 0 - 0.00%
2006-11-09 0 1.870 1.870 1.900 - - 0 0 - 135.4 135.4 137.5 - - 0 - 0.00%
2006-11-08 0 1.870 1.870 1.910 1.870 1.870 12,000 22,440 1.8700 135.4 135.4 138.3 135.4 135.4 166 135.36 -0.53%
2006-11-07 0 1.880 1.880 1.900 1.880 1.880 28,000 52,640 1.8800 136.1 136.1 137.5 136.1 136.1 387 136.09 0.00%
2006-11-06 0 1.880 1.830 1.880 1.880 1.880 30,000 56,400 1.8800 136.1 132.5 136.1 136.1 136.1 414 136.09 -1.05%
2006-11-03 0 1.900 1.820 1.900 - - 0 0 - 137.5 131.7 137.5 - - 0 - 0.00%
2006-11-02 0 1.900 1.820 2.000 - - 0 0 - 137.5 131.7 144.8 - - 0 - 0.00%
2006-11-01 0 1.900 1.850 2.000 - - 0 0 - 137.5 133.9 144.8 - - 0 - 0.00%
2006-10-31 0 1.900 1.830 1.900 - - 0 0 - 137.5 132.5 137.5 - - 0 - 0.00%
2006-10-27 0 1.900 1.850 1.930 - - 0 0 - 137.5 133.9 139.7 - - 0 - 0.00%
2006-10-26 0 1.900 1.860 1.950 - - 0 0 - 137.5 134.6 141.2 - - 0 - 0.00%
2006-10-25 0 1.900 1.860 1.950 - - 0 0 - 137.5 134.6 141.2 - - 0 - 0.00%
2006-10-24 0 1.900 1.880 1.950 - - 0 0 - 137.5 136.1 141.2 - - 0 - 0.00%
2006-10-23 0 1.900 1.900 - - - 0 0 - 137.5 137.5 - - - 0 - 0.00%
2006-10-20 0 1.900 1.870 - - - 0 0 - 137.5 135.4 - - - 0 - 0.00%
2006-10-19 0 1.900 1.900 - 1.900 1.920 50,000 95,400 1.9080 137.5 137.5 - 137.5 139.0 691 138.11 -3.55%
2006-10-18 0 1.970 1.920 2.000 - - 0 0 - 142.6 139.0 144.8 - - 0 - 0.00%
2006-10-17 0 1.970 1.920 2.000 - - 0 0 - 142.6 139.0 144.8 - - 0 - 0.00%
2006-10-16 0 1.970 1.920 2.000 1.970 1.970 2,000 3,940 1.9700 142.6 139.0 144.8 142.6 142.6 28 142.60 2.60%
2006-10-13 0 1.920 1.920 1.970 1.920 1.920 14,000 26,880 1.9200 139.0 139.0 142.6 139.0 139.0 193 138.98 -1.54%
2006-10-12 0 1.950 1.920 1.970 1.950 1.950 2,000 3,900 1.9500 141.2 139.0 142.6 141.2 141.2 28 141.15 0.00%
2006-10-11 0 1.950 1.930 1.950 1.950 1.950 20,000 39,000 1.9500 141.2 139.7 141.2 141.2 141.2 276 141.15 -1.02%
2006-10-10 0 1.970 1.950 1.970 - - 0 0 - 142.6 141.2 142.6 - - 0 - 0.00%
2006-10-09 0 1.970 1.970 2.000 1.970 1.980 34,000 67,180 1.9759 142.6 142.6 144.8 142.6 143.3 470 143.03 0.00%
2006-10-06 0 1.970 1.950 2.000 1.970 1.970 30,000 59,100 1.9700 142.6 141.2 144.8 142.6 142.6 414 142.60 -1.50%
2006-10-05 0 2.000 1.970 2.000 - - 0 0 - 144.8 142.6 144.8 - - 0 - 0.00%
2006-10-04 0 2.000 1.970 2.000 - - 0 0 - 144.8 142.6 144.8 - - 0 - 0.00%
2006-10-03 0 2.000 1.970 2.030 - - 0 0 - 144.8 142.6 146.9 - - 0 - 0.00%
2006-09-29 0 2.000 1.980 2.040 2.000 2.000 20,000 40,000 2.0000 144.8 143.3 147.7 144.8 144.8 276 144.77 0.00%
2006-09-28 0 2.000 2.000 2.050 2.000 2.000 2,000 4,000 2.0000 144.8 144.8 148.4 144.8 144.8 28 144.77 -0.50%
2006-09-27 0 2.010 2.010 2.040 - - 0 0 - 145.5 145.5 147.7 - - 0 - 0.50%
2006-09-26 0 2.000 1.970 2.040 - - 0 0 - 144.8 142.6 147.7 - - 0 - 0.00%
2006-09-25 0 2.000 2.000 2.050 2.000 2.000 8,000 16,000 2.0000 144.8 144.8 148.4 144.8 144.8 111 144.77 -0.99%
2006-09-22 0 2.020 2.020 2.100 2.000 2.000 4,000 8,000 2.0000 146.2 146.2 152.0 144.8 144.8 55 144.77 -0.49%
2006-09-21 0 2.030 2.030 2.100 1.980 2.040 54,000 108,520 2.0096 146.9 146.9 152.0 143.3 147.7 746 145.47 -3.33%
2006-09-20 0 2.100 2.060 2.200 2.100 2.100 12,000 25,200 2.1000 152.0 149.1 159.3 152.0 152.0 166 152.01 3.45%
2006-09-19 0 2.030 2.000 2.100 2.030 2.030 40,000 81,200 2.0300 146.9 144.8 152.0 146.9 146.9 553 146.94 0.00%
2006-09-18 0 2.030 1.930 2.130 2.030 2.030 6,000 12,180 2.0300 146.9 139.7 154.2 146.9 146.9 83 146.94 4.10%
2006-09-15 0 1.950 1.950 2.000 - - 0 0 - 141.2 141.2 144.8 - - 0 - 1.04%
2006-09-14 0 1.930 1.930 2.100 1.930 1.930 20,000 38,600 1.9300 139.7 139.7 152.0 139.7 139.7 276 139.71 0.00%
2006-09-13 0 1.930 1.890 2.000 1.930 1.930 20,000 38,600 1.9300 139.7 136.8 144.8 139.7 139.7 276 139.71 2.66%
2006-09-12 0 1.880 1.850 2.000 1.880 1.880 6,000 11,280 1.8800 136.1 133.9 144.8 136.1 136.1 83 136.09 4.44%
2006-09-11 0 1.800 1.800 2.000 - - 0 0 - 130.3 130.3 144.8 - - 0 - 2.86%
2006-09-08 0 1.750 1.750 1.850 - - 0 0 - 126.7 126.7 133.9 - - 0 - 2.34%
2006-09-07 0 1.710 1.710 1.720 - - 0 0 - 123.8 123.8 124.5 - - 0 - 1.79%
2006-09-06 0 1.680 1.620 1.690 1.680 1.680 20,000 33,600 1.6800 121.6 117.3 122.3 121.6 121.6 276 121.61 0.00%
2006-09-05 0 1.680 1.680 1.690 1.660 1.660 20,000 33,200 1.6600 121.6 121.6 122.3 120.2 120.2 276 120.16 0.00%
2006-09-04 0 1.680 1.600 1.700 1.630 1.680 40,000 66,200 1.6550 121.6 115.8 123.1 118.0 121.6 553 119.80 1.82%
2006-09-01 0 1.650 1.550 1.660 1.550 1.650 50,000 81,300 1.6260 119.4 112.2 120.2 112.2 119.4 691 117.70 -0.60%
2006-08-31 0 1.660 1.630 1.700 1.660 1.660 20,000 33,200 1.6600 120.2 118.0 123.1 120.2 120.2 276 120.16 1.84%
2006-08-30 0 1.630 1.600 1.630 1.580 1.630 42,000 66,860 1.5919 118.0 115.8 118.0 114.4 118.0 580 115.23 3.16%
2006-08-29 0 1.580 1.540 1.580 1.530 1.580 490,000 752,440 1.5356 114.4 111.5 114.4 110.8 114.4 6,769 111.16 0.00%
2006-08-28 0 1.580 1.520 1.580 1.520 1.580 124,000 189,820 1.5308 114.4 110.0 114.4 110.0 114.4 1,713 110.81 -0.63%
2006-08-25 0 1.590 1.560 1.590 1.560 1.590 24,000 37,560 1.5650 115.1 112.9 115.1 112.9 115.1 332 113.28 -1.24%
2006-08-24 0 1.610 1.560 1.610 1.560 1.610 12,000 18,820 1.5683 116.5 112.9 116.5 112.9 116.5 166 113.53 -1.23%
2006-08-23 0 1.630 1.600 1.630 1.580 1.630 52,000 82,660 1.5896 118.0 115.8 118.0 114.4 118.0 718 115.07 1.87%
2006-08-22 0 1.600 1.550 1.600 1.600 1.600 6,000 9,600 1.6000 115.8 112.2 115.8 115.8 115.8 83 115.82 1.27%
2006-08-21 0 1.580 1.520 1.600 - - 0 0 - 114.4 110.0 115.8 - - 0 - 0.00%
2006-08-18 0 1.580 1.550 - 1.500 1.580 184,000 281,400 1.5293 114.4 112.2 - 108.6 114.4 2,542 110.70 1.94%
2006-08-17 0 1.550 1.540 1.570 1.500 1.580 122,000 185,160 1.5177 112.2 111.5 113.6 108.6 114.4 1,685 109.86 -1.90%
2006-08-16 0 1.580 1.510 1.580 1.480 1.600 398,000 601,340 1.5109 114.4 109.3 114.4 107.1 115.8 5,498 109.37 1.28%
2006-08-15 0 1.560 1.520 1.560 1.530 1.580 122,000 188,160 1.5423 112.9 110.0 112.9 110.8 114.4 1,685 111.64 -2.50%
2006-08-14 0 1.600 1.550 1.600 1.550 1.600 22,000 34,200 1.5545 115.8 112.2 115.8 112.2 115.8 304 112.53 0.00%
2006-08-11 0 1.600 1.530 - - - 0 0 - 115.8 110.8 - - - 0 - 0.00%
2006-08-10 0 1.600 1.550 1.600 1.550 1.600 24,000 37,400 1.5583 115.8 112.2 115.8 112.2 115.8 332 112.80 0.00%
2006-08-09 0 1.600 1.550 1.600 1.570 1.600 30,000 47,400 1.5800 115.8 112.2 115.8 113.6 115.8 414 114.37 -1.23%
2006-08-08 0 1.620 1.580 1.620 1.580 1.620 22,000 34,840 1.5836 117.3 114.4 117.3 114.4 117.3 304 114.63 0.00%
2006-08-07 0 1.620 1.570 1.620 1.570 1.620 24,000 37,880 1.5783 117.3 113.6 117.3 113.6 117.3 332 114.25 1.25%
2006-08-04 0 1.600 1.600 1.660 1.600 1.600 20,000 32,000 1.6000 115.8 115.8 120.2 115.8 115.8 276 115.82 -4.76%
2006-08-03 0 1.680 1.600 1.680 - - 0 0 - 121.6 115.8 121.6 - - 0 - -1.18%
2006-08-02 0 1.700 1.600 1.700 1.700 1.700 4,000 6,800 1.7000 123.1 115.8 123.1 123.1 123.1 55 123.06 1.80%
2006-08-01 0 1.670 1.620 1.670 1.620 1.670 26,000 42,420 1.6315 120.9 117.3 120.9 117.3 120.9 359 118.10 1.21%
2006-07-31 0 1.650 1.650 1.690 1.650 1.700 176,000 296,520 1.6848 119.4 119.4 122.3 119.4 123.1 2,431 121.95 -6.78%
2006-07-28 0 1.770 1.700 1.770 1.730 1.770 106,000 183,620 1.7323 128.1 123.1 128.1 125.2 128.1 1,464 125.39 -4.32%
2006-07-27 0 1.850 1.730 1.850 1.700 1.850 160,000 277,900 1.7369 133.9 125.2 133.9 123.1 133.9 2,210 125.73 3.93%
2006-07-26 0 1.780 1.700 1.780 1.700 1.780 60,000 102,800 1.7133 128.8 123.1 128.8 123.1 128.8 829 124.02 -2.20%
2006-07-25 0 1.820 1.700 1.820 1.700 1.820 280,000 485,500 1.7339 131.7 123.1 131.7 123.1 131.7 3,868 125.51 2.25%
2006-07-24 0 1.780 1.720 1.780 1.750 1.780 30,000 52,800 1.7600 128.8 124.5 128.8 126.7 128.8 414 127.40 0.00%
2006-07-21 0 1.780 1.750 1.780 1.750 1.790 50,000 88,500 1.7700 128.8 126.7 128.8 126.7 129.6 691 128.12 -0.56%
2006-07-20 0 1.790 1.760 1.790 1.770 1.790 86,000 152,340 1.7714 129.6 127.4 129.6 128.1 129.6 1,188 128.23 0.56%
2006-07-19 0 1.780 1.730 1.780 1.750 1.780 30,000 52,800 1.7600 128.8 125.2 128.8 126.7 128.8 414 127.40 1.14%
2006-07-18 0 1.760 1.720 1.760 1.740 1.760 30,000 52,400 1.7467 127.4 124.5 127.4 126.0 127.4 414 126.44 -2.22%
2006-07-17 0 1.800 1.720 1.800 - - 0 0 - 130.3 124.5 130.3 - - 0 - 0.00%
2006-07-14 0 1.800 1.720 1.800 1.750 1.800 70,000 123,000 1.7571 130.3 124.5 130.3 126.7 130.3 967 127.19 4.05%
2006-07-13 0 1.730 1.730 1.800 1.730 1.790 40,000 70,040 1.7510 125.2 125.2 130.3 125.2 129.6 553 126.75 -3.89%
2006-07-12 0 1.800 1.750 1.800 1.760 1.800 56,000 99,000 1.7679 130.3 126.7 130.3 127.4 130.3 774 127.97 0.56%
2006-07-11 0 1.790 1.750 1.790 1.760 1.800 34,000 60,000 1.7647 129.6 126.7 129.6 127.4 130.3 470 127.74 -0.56%
2006-07-10 0 1.800 1.760 1.800 1.760 1.800 66,000 116,740 1.7688 130.3 127.4 130.3 127.4 130.3 912 128.04 -1.10%
2006-07-07 0 1.820 1.760 1.820 1.770 1.820 36,000 64,120 1.7811 131.7 127.4 131.7 128.1 131.7 497 128.93 0.00%
2006-07-06 0 1.820 1.780 1.820 1.750 1.820 24,000 42,280 1.7617 131.7 128.8 131.7 126.7 131.7 332 127.52 1.11%
2006-07-05 0 1.800 1.760 1.800 1.760 1.800 26,000 46,000 1.7692 130.3 127.4 130.3 127.4 130.3 359 128.07 -1.10%
2006-07-04 0 1.820 1.760 1.820 1.760 1.820 50,000 88,600 1.7720 131.7 127.4 131.7 127.4 131.7 691 128.27 0.00%
2006-07-03 0 1.820 1.780 1.820 1.760 1.820 30,000 53,400 1.7800 131.7 128.8 131.7 127.4 131.7 414 128.85 0.00%
2006-06-30 0 1.820 1.820 - 1.780 1.820 50,000 90,000 1.8000 131.7 131.7 - 128.8 131.7 691 130.30 1.11%
2006-06-29 0 1.800 1.770 1.800 1.760 1.800 142,000 251,680 1.7724 130.3 128.1 130.3 127.4 130.3 1,962 128.30 0.00%
2006-06-28 0 1.800 1.750 1.810 - - 0 0 - 130.3 126.7 131.0 - - 0 - 0.00%
2006-06-27 0 1.800 1.740 1.820 - - 0 0 - 130.3 126.0 131.7 - - 0 - 0.00%
2006-06-26 0 1.800 1.730 1.810 - - 0 0 - 130.3 125.2 131.0 - - 0 - 0.00%
2006-06-23 0 1.800 1.740 1.800 1.720 1.810 80,000 139,060 1.7383 130.3 126.0 130.3 124.5 131.0 1,105 125.83 -0.55%
2006-06-22 0 1.810 1.720 1.830 1.810 1.810 90,000 162,900 1.8100 131.0 124.5 132.5 131.0 131.0 1,243 131.02 0.56%
2006-06-21 0 1.800 1.700 1.820 - - 0 0 - 130.3 123.1 131.7 - - 0 - 0.00%
2006-06-20 0 1.800 1.700 1.800 - - 0 0 - 130.3 123.1 130.3 - - 0 - -0.55%
2006-06-19 0 1.810 1.700 1.810 1.710 1.830 122,000 209,860 1.7202 131.0 123.1 131.0 123.8 132.5 1,685 124.52 0.56%
2006-06-16 0 1.800 1.800 1.830 1.710 1.830 370,000 658,100 1.7786 130.3 130.3 132.5 123.8 132.5 5,111 128.75 2.86%
2006-06-15 0 1.750 1.700 1.800 1.610 1.750 372,000 631,840 1.6985 126.7 123.1 130.3 116.5 126.7 5,139 122.95 2.94%
2006-06-14 0 1.700 1.700 1.800 1.700 1.750 94,000 162,300 1.7266 123.1 123.1 130.3 123.1 126.7 1,299 124.98 1.19%
2006-06-13 0 1.680 1.550 1.680 1.650 1.680 40,000 66,600 1.6650 121.6 112.2 121.6 119.4 121.6 553 120.52 5.00%
2006-06-12 0 1.600 1.600 1.650 1.510 1.600 80,000 124,400 1.5550 115.8 115.8 119.4 109.3 115.8 1,105 112.56 6.67%
2006-06-09 0 1.500 1.480 - 1.480 1.500 840,000 1,243,800 1.4807 108.6 107.1 - 107.1 108.6 11,604 107.18 1.35%
2006-06-08 0 1.480 1.450 1.550 1.480 1.500 374,000 553,800 1.4807 107.1 105.0 112.2 107.1 108.6 5,167 107.19 -1.33%
2006-06-07 0 1.500 1.420 1.510 1.500 1.500 6,000 9,000 1.5000 108.6 102.8 109.3 108.6 108.6 83 108.58 0.00%
2006-06-06 0 1.500 1.440 1.500 1.500 1.500 40,000 60,000 1.5000 108.6 104.2 108.6 108.6 108.6 553 108.58 7.91%
2006-06-05 0 1.390 1.390 - - - 0 0 - 100.6 100.6 - - - 0 - 3.73%
2006-06-02 0 1.340 1.340 - - - 0 0 - 97.00 97.00 - - - 0 - 2.29%
2006-06-01 0 1.310 1.310 - 1.250 1.250 30,000 37,500 1.2500 94.83 94.83 - 90.48 90.48 414 90.483 -2.96%
2006-05-30 0 1.350 1.350 1.530 1.350 1.650 322,000 463,800 1.4404 97.72 97.72 110.8 97.72 119.4 4,448 104.26 -20.59%
2006-05-29 0 1.700 1.520 1.900 1.700 1.960 190,000 350,100 1.8426 123.1 110.0 137.5 123.1 141.9 2,625 133.38 -19.05%
2006-05-26 0 2.100 1.960 - 2.100 2.100 10,000 21,000 2.1000 152.0 141.9 - 152.0 152.0 138 152.01 2.44%
2006-05-25 0 2.050 2.050 - 2.000 2.000 122,000 244,000 2.0000 148.4 148.4 - 144.8 144.8 1,685 144.77 -2.38%
2006-05-24 0 2.100 1.950 2.100 1.980 2.100 28,000 57,600 2.0571 152.0 141.2 152.0 143.3 152.0 387 148.91 5.53%
2006-05-23 0 1.990 1.900 1.990 1.990 1.990 50,000 99,500 1.9900 144.0 137.5 144.0 144.0 144.0 691 144.05 -0.50%
2006-05-22 0 2.000 2.000 2.100 2.000 2.100 24,000 49,000 2.0417 144.8 144.8 152.0 144.8 152.0 332 147.79 -4.76%
2006-05-19 0 2.100 1.990 2.100 1.930 2.100 160,000 324,500 2.0281 152.0 144.0 152.0 139.7 152.0 2,210 146.81 5.00%
2006-05-18 0 2.000 1.930 2.100 1.900 2.000 184,000 354,700 1.9277 144.8 139.7 152.0 137.5 144.8 2,542 139.54 3.63%
2006-05-17 0 1.930 1.900 2.000 1.860 1.930 68,000 127,880 1.8806 139.7 137.5 144.8 134.6 139.7 939 136.13 3.76%
2006-05-16 0 1.860 1.800 1.860 1.800 1.860 48,000 87,120 1.8150 134.6 130.3 134.6 130.3 134.6 663 131.38 1.64%
2006-05-15 0 1.830 1.700 1.880 - - 0 0 - 132.5 123.1 136.1 - - 0 - 0.00%
2006-05-12 0 1.830 1.700 1.880 - - 0 0 - 132.5 123.1 136.1 - - 0 - 0.00%
2006-05-11 0 1.830 1.750 1.850 1.820 1.850 154,000 280,900 1.8240 132.5 126.7 133.9 131.7 133.9 2,127 132.03 -2.66%
2006-05-10 0 1.880 1.860 2.075 1.880 2.025 202,000 382,050 1.8913 136.1 134.6 150.2 136.1 146.6 2,791 136.91 -6.00%
2006-05-09 0 2.000 1.940 2.025 2.000 2.000 100,000 200,000 2.0000 144.8 140.4 146.6 144.8 144.8 1,381 144.77 0.00%
2006-05-08 0 2.000 1.900 2.000 1.830 2.000 70,000 133,300 1.9043 144.8 137.5 144.8 132.5 144.8 967 137.84 8.11%
2006-05-04 0 1.850 1.850 - 1.830 1.830 10,000 18,300 1.8300 133.9 133.9 - 132.5 132.5 138 132.47 0.00%
2006-05-03 0 1.850 1.830 1.900 1.850 1.850 2,000 3,700 1.8500 133.9 132.5 137.5 133.9 133.9 28 133.92 0.54%
2006-05-02 0 1.840 1.840 1.900 - - 0 0 - 133.2 133.2 137.5 - - 0 - 0.55%
2006-04-28 0 1.830 1.830 - - - 0 0 - 132.5 132.5 - - - 0 - 0.55%
2006-04-27 0 1.820 1.820 - - - 0 0 - 131.7 131.7 - - - 0 - 0.00%
2006-04-26 0 1.820 1.820 - 1.820 1.820 20,000 36,400 1.8200 131.7 131.7 - 131.7 131.7 276 131.74 0.00%
2006-04-25 0 1.820 1.820 - 1.820 1.820 12,000 21,840 1.8200 131.7 131.7 - 131.7 131.7 166 131.74 -2.15%
2006-04-24 0 1.860 1.810 2.000 1.810 1.860 38,000 70,080 1.8442 134.6 131.0 144.8 131.0 134.6 525 133.50 0.00%
2006-04-21 0 1.860 1.840 2.000 1.860 1.860 22,000 40,920 1.8600 134.6 133.2 144.8 134.6 134.6 304 134.64 0.54%
2006-04-20 0 1.850 1.840 1.990 1.850 1.850 100,000 185,000 1.8500 133.9 133.2 144.0 133.9 133.9 1,381 133.92 -6.57%
2006-04-19 0 1.980 1.900 1.980 1.900 2.000 2,346,000 4,425,040 1.8862 143.3 137.5 143.3 137.5 144.8 32,409 136.54 4.21%
2006-04-18 0 1.900 1.850 1.900 1.850 1.900 180,000 337,580 1.8754 137.5 133.9 137.5 133.9 137.5 2,487 135.76 2.70%
2006-04-13 0 1.850 1.850 - 1.600 1.850 958,000 1,679,620 1.7533 133.9 133.9 - 115.8 133.9 13,235 126.91 18.59%
2006-04-12 0 1.560 1.430 1.620 1.550 1.560 12,000 18,620 1.5517 112.9 103.5 117.3 112.2 112.9 166 112.32 1.30%
2006-04-11 0 1.540 1.540 1.550 1.350 1.650 400,000 609,700 1.5243 111.5 111.5 112.2 97.72 119.4 5,526 110.34 14.07%
2006-04-10 0 1.350 1.350 1.400 1.290 1.290 4,000 5,160 1.2900 97.72 97.72 101.3 93.38 93.38 55 93.379 7.14%
2006-04-07 0 1.260 1.260 1.420 1.250 1.250 4,000 5,000 1.2500 91.21 91.21 102.8 90.48 90.48 55 90.483 3.28%
2006-04-06 0 1.220 1.220 - 1.220 1.220 2,000 2,440 1.2200 88.31 88.31 - 88.31 88.31 28 88.312 3.39%
2006-04-04 0 1.180 1.170 - 1.180 1.180 20,000 23,600 1.1800 85.42 84.69 - 85.42 85.42 276 85.416 1.72%
2006-04-03 0 1.160 1.160 - 1.120 1.150 70,000 79,060 1.1294 83.97 83.97 - 81.07 83.24 967 81.755 3.57%
2006-03-31 0 1.120 1.120 - 1.100 1.120 170,000 188,400 1.1082 81.07 81.07 - 79.63 81.07 2,349 80.221 0.00%
2006-03-30 0 1.120 1.100 - 1.100 1.120 34,000 37,640 1.1071 81.07 79.63 - 79.63 81.07 470 80.136 1.82%
2006-03-29 0 1.100 1.090 1.100 1.060 1.110 946,000 1,023,220 1.0816 79.63 78.90 79.63 76.73 80.35 13,069 78.295 -0.90%
2006-03-28 0 1.110 1.100 1.200 1.080 1.240 342,000 388,140 1.1349 80.35 79.63 86.86 78.18 89.76 4,725 82.152 -13.28%
2006-03-27 0 1.280 1.280 1.360 1.260 1.280 44,000 55,480 1.2609 92.65 92.65 98.45 91.21 92.65 608 91.273 -0.78%
2006-03-24 0 1.290 1.280 1.290 1.300 1.300 6,000 7,800 1.3000 93.38 92.65 93.38 94.10 94.10 83 94.102 -2.27%
2006-03-23 0 1.320 1.290 1.320 - - 0 0 - 95.55 93.38 95.55 - - 0 - -0.75%
2006-03-22 0 1.330 1.280 1.350 - - 0 0 - 96.27 92.65 97.72 - - 0 - 0.00%
2006-03-21 0 1.330 1.280 1.350 - - 0 0 - 96.27 92.65 97.72 - - 0 - 0.00%
2006-03-20 0 1.330 1.300 1.360 - - 0 0 - 96.27 94.10 98.45 - - 0 - 0.00%
2006-03-17 0 1.330 1.300 1.360 - - 0 0 - 96.27 94.10 98.45 - - 0 - 0.00%
2006-03-16 0 1.330 1.280 1.400 1.330 1.340 12,000 16,040 1.3367 96.27 92.65 101.3 96.27 97.00 166 96.757 -2.21%
2006-03-15 0 1.360 1.350 1.370 - - 0 0 - 98.45 97.72 99.17 - - 0 - 0.00%
2006-03-14 0 1.360 1.360 1.390 1.310 1.310 2,000 2,620 1.3100 98.45 98.45 100.6 94.83 94.83 28 94.826 -2.86%
2006-03-13 0 1.400 1.380 1.400 1.400 1.420 14,000 19,720 1.4086 101.3 99.89 101.3 101.3 102.8 193 101.96 0.72%
2006-03-10 0 1.390 1.300 1.390 - - 0 0 - 100.6 94.10 100.6 - - 0 - 0.00%
2006-03-09 0 1.390 1.310 1.400 1.390 1.390 2,000 2,780 1.3900 100.6 94.83 101.3 100.6 100.6 28 100.62 0.00%
2006-03-08 0 1.390 1.310 1.390 1.330 1.390 54,000 72,580 1.3441 100.6 94.83 100.6 96.27 100.6 746 97.293 2.96%
2006-03-07 0 1.350 1.250 1.360 1.350 1.350 2,000 2,700 1.3500 97.72 90.48 98.45 97.72 97.72 28 97.722 -3.57%
2006-03-06 0 1.400 1.400 1.430 1.250 1.400 30,000 40,500 1.3500 101.3 101.3 103.5 90.48 101.3 414 97.722 1.45%
2006-03-03 0 1.380 1.200 1.380 1.400 1.400 10,000 14,000 1.4000 99.89 86.86 99.89 101.3 101.3 138 101.34 2.22%
2006-03-02 0 1.350 1.250 1.350 1.200 1.400 350,000 440,560 1.2587 97.72 90.48 97.72 86.86 101.3 4,835 91.116 16.38%
2006-03-01 0 1.160 1.160 1.170 1.160 1.170 166,000 193,560 1.1660 83.97 83.97 84.69 83.97 84.69 2,293 84.404 -0.85%
2006-02-28 0 1.170 1.170 1.190 1.170 1.170 2,000 2,340 1.1700 84.69 84.69 86.14 84.69 84.69 28 84.692 -0.85%
2006-02-27 0 1.180 1.170 1.200 1.180 1.180 14,000 16,520 1.1800 85.42 84.69 86.86 85.42 85.42 193 85.416 0.85%
2006-02-24 0 1.170 1.160 1.180 1.160 1.170 58,000 67,780 1.1686 84.69 83.97 85.42 83.97 84.69 801 84.592 1.74%
2006-02-23 0 1.150 1.150 1.180 1.120 1.140 140,000 157,900 1.1279 83.24 83.24 85.42 81.07 82.52 1,934 81.642 0.88%
2006-02-22 0 1.140 1.140 1.200 - - 0 0 - 82.52 82.52 86.86 - - 0 - 0.88%
2006-02-21 0 1.130 1.130 1.200 - - 0 0 - 81.80 81.80 86.86 - - 0 - 2.73%
2006-02-20 0 1.100 1.100 1.200 - - 0 0 - 79.63 79.63 86.86 - - 0 - 0.00%
2006-02-17 0 1.100 1.100 1.200 - - 0 0 - 79.63 79.63 86.86 - - 0 - 0.92%
2006-02-16 0 1.090 1.090 1.200 1.090 1.100 148,000 161,620 1.0920 78.90 78.90 86.86 78.90 79.63 2,045 79.048 0.00%
2006-02-15 0 1.090 1.090 1.100 1.090 1.100 150,000 164,000 1.0933 78.90 78.90 79.63 78.90 79.63 2,072 79.143 -0.91%
2006-02-14 0 1.100 1.090 1.100 1.090 1.100 152,000 166,200 1.0934 79.63 78.90 79.63 78.90 79.63 2,100 79.149 0.92%
2006-02-13 0 1.090 1.090 1.110 1.090 1.090 22,000 23,980 1.0900 78.90 78.90 80.35 78.90 78.90 304 78.901 -0.91%
2006-02-10 0 1.100 1.090 1.120 1.100 1.100 30,000 33,000 1.1000 79.63 78.90 81.07 79.63 79.63 414 79.625 0.92%
2006-02-09 0 1.090 1.090 1.120 1.090 1.110 256,000 281,460 1.0995 78.90 78.90 81.07 78.90 80.35 3,537 79.586 -1.80%
2006-02-08 0 1.110 1.100 1.120 1.110 1.110 150,000 166,500 1.1100 80.35 79.63 81.07 80.35 80.35 2,072 80.349 -0.89%
2006-02-07 0 1.120 1.110 1.150 1.120 1.120 160,000 179,200 1.1200 81.07 80.35 83.24 81.07 81.07 2,210 81.073 0.00%
2006-02-06 0 1.120 1.120 1.140 1.120 1.150 252,000 284,300 1.1282 81.07 81.07 82.52 81.07 83.24 3,481 81.665 0.00%
2006-02-03 0 1.120 1.100 1.120 1.110 1.120 52,000 57,740 1.1104 81.07 79.63 81.07 80.35 81.07 718 80.377 1.82%
2006-02-02 0 1.100 1.100 1.110 1.100 1.110 232,000 256,020 1.1035 79.63 79.63 80.35 79.63 80.35 3,205 79.881 0.00%
2006-02-01 0 1.100 1.090 1.110 1.100 1.100 200,000 220,000 1.1000 79.63 78.90 80.35 79.63 79.63 2,763 79.625 -0.90%
2006-01-27 0 1.110 1.100 1.110 1.100 1.110 220,000 242,180 1.1008 80.35 79.63 80.35 79.63 80.35 3,039 79.684 0.91%
2006-01-26 0 1.100 1.100 1.110 1.100 1.100 392,000 431,200 1.1000 79.63 79.63 80.35 79.63 79.63 5,415 79.625 0.00%
2006-01-25 0 1.100 1.100 1.130 1.100 1.150 292,000 321,300 1.1003 79.63 79.63 81.80 79.63 83.24 4,034 79.650 0.00%
2006-01-24 0 1.100 1.100 1.140 1.050 1.100 210,000 226,600 1.0790 79.63 79.63 82.52 76.01 79.63 2,901 78.109 4.76%
2006-01-23 0 1.050 1.040 1.100 1.000 1.050 262,000 267,980 1.0228 76.01 75.28 79.63 72.39 76.01 3,619 74.039 0.96%
2006-01-20 0 1.040 1.010 1.040 1.000 1.040 50,000 51,200 1.0240 75.28 73.11 75.28 72.39 75.28 691 74.124 4.00%
2006-01-19 0 1.000 1.000 1.020 1.000 1.020 264,000 265,600 1.0061 72.39 72.39 73.83 72.39 73.83 3,647 72.825 0.00%
2006-01-18 0 1.000 1.000 1.030 0.970 1.000 372,000 369,460 0.9932 72.39 72.39 74.56 70.21 72.39 5,139 71.892 5.26%
2006-01-17 0 0.950 0.950 0.970 0.940 0.950 14,000 13,200 0.9429 68.77 68.77 70.21 68.04 68.77 193 68.250 2.15%
2006-01-16 0 0.930 0.930 0.950 0.930 0.930 12,000 11,160 0.9300 67.32 67.32 68.77 67.32 67.32 166 67.319 3.33%
2006-01-13 0 0.900 0.900 0.960 0.900 0.900 232,000 208,800 0.9000 65.15 65.15 69.49 65.15 65.15 3,205 65.148 0.00%
2006-01-12 0 0.900 0.870 0.980 0.870 0.900 250,000 219,000 0.8760 65.15 62.98 70.94 62.98 65.15 3,454 63.411 5.88%
2006-01-11 0 0.850 0.850 0.870 0.850 0.850 170,000 142,840 0.8402 61.53 61.53 62.98 61.53 61.53 2,349 60.822 1.19%
2006-01-10 0 0.840 0.830 0.860 0.840 0.840 286,000 240,240 0.8400 60.80 60.08 62.25 60.80 60.80 3,951 60.805 0.00%
2006-01-09 0 0.840 0.820 0.900 - - 0 0 - 60.80 59.36 65.15 - - 0 - 0.00%
2006-01-06 0 0.840 0.820 0.870 0.790 0.900 1,370,000 1,175,300 0.8579 60.80 59.36 62.98 57.19 65.15 18,926 62.099 6.33%
2006-01-05 0 0.790 0.790 0.800 0.790 0.800 370,000 292,800 0.7914 57.19 57.19 57.91 57.19 57.91 5,111 57.283 0.00%
2006-01-04 0 0.790 0.790 0.800 0.790 0.800 274,000 217,460 0.7936 57.19 57.19 57.91 57.19 57.91 3,785 57.450 -1.25%
2006-01-03 0 0.800 0.790 0.800 0.800 0.800 250,000 200,000 0.8000 57.91 57.19 57.91 57.91 57.91 3,454 57.909 0.00%
2005-12-30 0 0.800 0.800 0.850 0.800 0.800 100,000 80,000 0.8000 57.91 57.91 61.53 57.91 57.91 1,381 57.909 0.00%
2005-12-29 0 0.800 0.800 0.880 0.800 0.820 4,000 3,240 0.8100 57.91 57.91 63.70 57.91 59.36 55 58.633 -5.88%
2005-12-28 0 0.850 0.830 0.880 0.850 0.850 100,000 85,000 0.8500 61.53 60.08 63.70 61.53 61.53 1,381 61.529 -1.16%
2005-12-23 0 0.860 0.860 0.880 0.860 0.870 302,000 260,720 0.8633 62.25 62.25 63.70 62.25 62.98 4,172 62.492 -1.15%
2005-12-22 0 0.870 0.870 0.880 0.870 0.880 110,000 96,700 0.8791 62.98 62.98 63.70 62.98 63.70 1,520 63.634 -1.14%
2005-12-21 0 0.880 0.870 - 0.880 0.880 100,000 88,000 0.8800 63.70 62.98 - 63.70 63.70 1,381 63.700 -1.12%
2005-12-20 0 0.890 0.880 0.910 0.890 0.920 300,000 271,000 0.9033 64.42 63.70 65.87 64.42 66.60 4,144 65.389 -4.30%
2005-12-19 0 0.930 0.920 0.950 - - 0 0 - 67.32 66.60 68.77 - - 0 - 0.00%
2005-12-16 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 67.32 67.32 68.77 67.32 67.32 414 67.319 -2.11%
2005-12-15 0 0.950 0.950 0.960 0.940 0.950 258,000 245,020 0.9497 68.77 68.77 69.49 68.04 68.77 3,564 68.745 0.00%
2005-12-14 0 0.950 0.940 0.950 0.950 0.950 278,000 264,100 0.9500 68.77 68.04 68.77 68.77 68.77 3,840 68.767 0.00%
2005-12-13 0 0.950 0.940 0.950 0.950 0.960 446,000 427,240 0.9579 68.77 68.04 68.77 68.77 69.49 6,161 69.342 -1.04%
2005-12-12 0 0.960 0.940 0.960 0.940 0.960 434,000 413,740 0.9533 69.49 68.04 69.49 68.04 69.49 5,996 69.007 1.05%
2005-12-09 0 0.950 0.940 0.950 0.940 0.950 100,000 94,500 0.9450 68.77 68.04 68.77 68.04 68.77 1,381 68.405 0.00%
2005-12-08 0 0.950 0.940 0.960 0.940 0.980 504,000 482,840 0.9580 68.77 68.04 69.49 68.04 70.94 6,963 69.347 0.96%
2005-12-07 0 1.010 0.990 1.010 0.990 1.010 294,000 294,500 1.0017 68.12 66.77 68.12 66.77 68.12 4,359 67.556 3.06%
2005-12-06 0 0.980 0.970 0.980 0.960 0.990 682,000 664,920 0.9750 66.09 65.42 66.09 64.74 66.77 10,112 65.752 1.03%
2005-12-05 0 0.970 0.960 0.970 0.960 0.970 388,000 375,660 0.9682 65.42 64.74 65.42 64.74 65.42 5,753 65.296 -1.02%
2005-12-02 0 0.980 0.970 0.990 0.960 0.990 800,000 785,700 0.9821 66.09 65.42 66.77 64.74 66.77 11,862 66.236 2.08%
2005-12-01 0 0.960 0.940 0.970 0.940 0.960 360,000 340,800 0.9467 64.74 63.39 65.42 63.39 64.74 5,338 63.844 1.05%
2005-11-30 0 0.950 0.980 1.050 0.950 0.950 50,000 48,500 0.9700 64.07 66.09 70.81 64.07 64.07 741 65.418 -1.04%
2005-11-29 0 0.960 0.950 0.970 0.960 0.960 200,000 192,000 0.9600 64.74 64.07 65.42 64.74 64.74 2,966 64.744 -1.03%
2005-11-28 0 0.970 0.930 0.980 0.940 0.970 540,000 517,560 0.9584 65.42 62.72 66.09 63.39 65.42 8,007 64.639 2.11%
2005-11-25 0 0.950 0.940 1.100 - - 0 0 - 64.07 63.39 74.19 - - 0 - 0.00%
2005-11-24 0 0.950 0.940 0.950 0.950 0.950 80,000 76,000 0.9500 64.07 63.39 64.07 64.07 64.07 1,186 64.069 0.00%
2005-11-23 0 0.950 0.940 1.100 - - 0 0 - 64.07 63.39 74.19 - - 0 - 0.00%
2005-11-22 0 0.950 0.950 0.960 0.950 0.960 4,000 3,820 0.9550 64.07 64.07 64.74 64.07 64.74 59 64.406 0.00%
2005-11-21 0 0.950 0.950 0.960 - - 0 0 - 64.07 64.07 64.74 - - 0 - 0.00%
2005-11-18 0 0.950 0.940 0.950 - - 0 0 - 64.07 63.39 64.07 - - 0 - 0.00%
2005-11-17 0 0.950 0.940 0.950 0.960 0.960 16,000 15,360 0.9600 64.07 63.39 64.07 64.74 64.74 237 64.744 1.06%
2005-11-16 0 0.940 0.930 0.950 0.940 0.950 250,000 236,000 0.9440 63.39 62.72 64.07 63.39 64.07 3,707 63.665 -2.08%
2005-11-15 0 0.960 0.940 0.960 0.940 0.960 122,000 115,980 0.9507 64.74 63.39 64.74 63.39 64.74 1,809 64.113 1.05%
2005-11-14 0 0.950 0.940 1.100 0.950 0.960 280,000 267,000 0.9536 64.07 63.39 74.19 64.07 64.74 4,152 64.310 -2.06%
2005-11-11 0 0.970 0.960 0.970 0.970 0.970 30,000 29,100 0.9700 65.42 64.74 65.42 65.42 65.42 445 65.418 -3.00%
2005-11-10 0 1.000 0.960 1.000 1.000 1.000 50,000 50,000 1.0000 67.44 64.74 67.44 67.44 67.44 741 67.441 5.26%
2005-11-09 0 0.950 0.940 1.000 0.940 0.950 190,000 180,100 0.9479 64.07 63.39 67.44 63.39 64.07 2,817 63.927 0.00%
2005-11-08 0 0.950 0.940 0.990 - - 0 0 - 64.07 63.39 66.77 - - 0 - 0.00%
2005-11-07 0 0.950 0.940 0.960 0.950 0.950 296,000 281,200 0.9500 64.07 63.39 64.74 64.07 64.07 4,389 64.069 0.00%
2005-11-04 0 0.950 0.950 0.970 0.950 0.960 150,000 143,500 0.9567 64.07 64.07 65.42 64.07 64.74 2,224 64.519 -1.04%
2005-11-03 0 0.960 0.950 0.970 0.960 0.960 240,000 230,400 0.9600 64.74 64.07 65.42 64.74 64.74 3,559 64.744 0.00%
2005-11-02 0 0.960 0.960 0.970 0.960 0.970 16,000 15,460 0.9663 64.74 64.74 65.42 64.74 65.42 237 65.165 -1.03%
2005-11-01 0 0.970 0.960 0.970 0.970 0.970 76,000 73,720 0.9700 65.42 64.74 65.42 65.42 65.42 1,127 65.418 -1.02%
2005-10-31 0 0.980 0.970 0.980 0.970 0.980 114,000 110,720 0.9712 66.09 65.42 66.09 65.42 66.09 1,690 65.501 1.03%
2005-10-28 0 0.970 0.970 1.080 0.970 0.970 68,000 65,960 0.9700 65.42 65.42 72.84 65.42 65.42 1,008 65.418 0.00%
2005-10-27 0 0.970 0.970 1.090 0.970 0.970 134,000 129,980 0.9700 65.42 65.42 73.51 65.42 65.42 1,987 65.418 -1.02%
2005-10-26 0 0.980 0.970 0.990 0.980 0.990 212,000 207,780 0.9801 66.09 65.42 66.77 66.09 66.77 3,143 66.099 -1.01%
2005-10-25 0 0.990 0.980 1.020 0.990 0.990 50,000 49,500 0.9900 66.77 66.09 68.79 66.77 66.77 741 66.767 0.00%
2005-10-24 0 0.990 0.980 1.000 0.990 1.000 146,000 145,000 0.9932 66.77 66.09 67.44 66.77 67.44 2,165 66.979 -1.00%
2005-10-21 0 1.000 0.990 1.000 1.000 1.000 104,000 104,000 1.0000 67.44 66.77 67.44 67.44 67.44 1,542 67.441 0.00%
2005-10-20 0 1.000 1.000 1.020 1.000 1.060 366,000 373,560 1.0207 67.44 67.44 68.79 67.44 71.49 5,427 68.834 2.04%
2005-10-19 0 0.980 0.980 1.050 - - 0 0 - 66.09 66.09 70.81 - - 0 - 0.00%
2005-10-18 0 0.980 0.980 1.020 - - 0 0 - 66.09 66.09 68.79 - - 0 - 0.00%
2005-10-17 0 0.980 0.980 1.000 - - 0 0 - 66.09 66.09 67.44 - - 0 - 0.00%
2005-10-14 0 0.980 0.980 1.000 0.980 0.980 122,000 119,560 0.9800 66.09 66.09 67.44 66.09 66.09 1,809 66.092 0.00%
2005-10-13 0 0.980 0.980 1.000 0.980 0.980 58,000 56,840 0.9800 66.09 66.09 67.44 66.09 66.09 860 66.092 -1.01%
2005-10-12 0 0.990 0.980 1.000 0.990 1.000 320,000 317,000 0.9906 66.77 66.09 67.44 66.77 67.44 4,745 66.809 -1.00%
2005-10-10 0 1.000 0.990 1.040 - - 0 0 - 67.44 66.77 70.14 - - 0 - 0.00%
2005-10-07 0 1.000 0.990 1.010 - - 0 0 - 67.44 66.77 68.12 - - 0 - 0.00%
2005-10-06 0 1.000 0.990 1.040 - - 0 0 - 67.44 66.77 70.14 - - 0 - 0.00%
2005-10-05 0 1.000 0.990 1.000 1.000 1.000 34,000 34,000 1.0000 67.44 66.77 67.44 67.44 67.44 504 67.441 1.01%
2005-10-04 0 0.990 0.990 - 0.990 0.990 90,000 89,100 0.9900 66.77 66.77 - 66.77 66.77 1,334 66.767 -1.00%
2005-10-03 0 1.000 0.990 1.000 1.000 1.000 100,000 100,000 1.0000 67.44 66.77 67.44 67.44 67.44 1,483 67.441 0.00%
2005-09-30 0 1.000 1.000 1.010 1.000 1.000 142,000 142,000 1.0000 67.44 67.44 68.12 67.44 67.44 2,106 67.441 0.00%
2005-09-29 0 1.000 1.000 1.020 - - 0 0 - 67.44 67.44 68.79 - - 0 - 0.00%
2005-09-28 0 1.000 1.000 1.010 1.000 1.000 88,000 88,000 1.0000 67.44 67.44 68.12 67.44 67.44 1,305 67.441 0.00%
2005-09-27 0 1.000 1.000 1.010 1.000 1.000 10,000 10,000 1.0000 67.44 67.44 68.12 67.44 67.44 148 67.441 0.00%
2005-09-26 0 1.000 1.000 1.010 1.000 1.010 130,000 131,000 1.0077 67.44 67.44 68.12 67.44 68.12 1,928 67.960 -0.99%
2005-09-23 0 1.010 1.000 1.010 - - 0 0 - 68.12 67.44 68.12 - - 0 - 0.00%
2005-09-22 0 1.010 1.000 1.020 - - 0 0 - 68.12 67.44 68.79 - - 0 - 0.00%
2005-09-21 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 68.12 67.44 68.12 68.12 68.12 1,483 68.116 0.00%
2005-09-20 0 1.010 1.000 1.020 1.010 1.010 100,000 101,000 1.0100 68.12 67.44 68.79 68.12 68.12 1,483 68.116 0.00%
2005-09-16 0 1.010 1.010 1.040 1.010 1.010 50,000 50,500 1.0100 68.12 68.12 70.14 68.12 68.12 741 68.116 -0.98%
2005-09-15 0 1.020 1.010 1.020 - - 0 0 - 68.79 68.12 68.79 - - 0 - 0.00%
2005-09-14 0 1.020 1.010 1.070 1.010 1.020 16,000 16,260 1.0163 68.79 68.12 72.16 68.12 68.79 237 68.537 0.99%
2005-09-13 0 1.010 1.010 1.020 1.010 1.020 250,000 253,500 1.0140 68.12 68.12 68.79 68.12 68.79 3,707 68.385 -0.98%
2005-09-12 0 1.020 1.020 1.070 1.020 1.020 30,000 30,600 1.0200 68.79 68.79 72.16 68.79 68.79 445 68.790 0.00%
2005-09-09 0 1.020 1.020 1.060 1.020 1.020 42,000 42,840 1.0200 68.79 68.79 71.49 68.79 68.79 623 68.790 -0.97%
2005-09-08 0 1.030 1.020 1.040 - - 0 0 - 69.46 68.79 70.14 - - 0 - 0.00%
2005-09-07 0 1.030 1.020 1.030 1.030 1.040 220,000 226,900 1.0314 69.46 68.79 69.46 69.46 70.14 3,262 69.557 0.00%
2005-09-06 0 1.030 1.030 1.050 - - 0 0 - 69.46 69.46 70.81 - - 0 - 0.00%
2005-09-05 0 1.030 1.030 1.060 1.030 1.030 76,000 78,280 1.0300 69.46 69.46 71.49 69.46 69.46 1,127 69.465 0.00%
2005-09-02 0 1.030 1.030 1.070 1.030 1.030 36,000 37,080 1.0300 69.46 69.46 72.16 69.46 69.46 534 69.465 0.00%
2005-09-01 0 1.030 1.030 1.080 - - 0 0 - 69.46 69.46 72.84 - - 0 - 0.00%
2005-08-31 0 1.030 1.030 1.040 1.030 1.030 220,000 226,600 1.0300 69.46 69.46 70.14 69.46 69.46 3,262 69.465 -0.96%
2005-08-30 0 1.040 1.030 1.040 1.040 1.040 10,000 10,400 1.0400 70.14 69.46 70.14 70.14 70.14 148 70.139 0.97%
2005-08-29 0 1.030 1.020 1.030 1.030 1.030 150,000 154,500 1.0300 69.46 68.79 69.46 69.46 69.46 2,224 69.465 -0.96%
2005-08-26 0 1.040 1.040 1.070 1.040 1.040 2,000 2,080 1.0400 70.14 70.14 72.16 70.14 70.14 30 70.139 0.97%
2005-08-25 0 1.030 1.020 1.030 1.030 1.040 250,000 258,500 1.0340 69.46 68.79 69.46 69.46 70.14 3,707 69.734 -0.96%
2005-08-24 0 1.040 1.040 - 1.040 1.040 164,000 170,560 1.0400 70.14 70.14 - 70.14 70.14 2,432 70.139 -0.95%
2005-08-23 0 1.050 1.040 1.050 - - 0 0 - 70.81 70.14 70.81 - - 0 - 0.00%
2005-08-22 0 1.050 1.040 1.050 - - 0 0 - 70.81 70.14 70.81 - - 0 - -0.94%
2005-08-19 0 1.060 1.040 1.080 - - 0 0 - 71.49 70.14 72.84 - - 0 - 0.00%
2005-08-18 0 1.060 1.040 - 1.040 1.060 4,000 4,200 1.0500 71.49 70.14 - 70.14 71.49 59 70.813 1.92%
2005-08-17 0 1.040 1.040 1.050 1.040 1.040 150,000 156,000 1.0400 70.14 70.14 70.81 70.14 70.14 2,224 70.139 -0.95%
2005-08-16 0 1.050 1.050 - 1.050 1.050 40,000 42,000 1.0500 70.81 70.81 - 70.81 70.81 593 70.813 0.00%
2005-08-15 0 1.050 1.040 1.060 - - 0 0 - 70.81 70.14 71.49 - - 0 - 0.00%
2005-08-12 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 70.81 70.14 71.49 70.81 70.81 1,483 70.813 -0.94%
2005-08-11 0 1.060 1.050 1.090 1.060 1.060 16,000 16,960 1.0600 71.49 70.81 73.51 71.49 71.49 237 71.488 -2.75%
2005-08-10 0 1.090 1.060 1.090 1.050 1.090 44,000 46,300 1.0523 73.51 71.49 73.51 70.81 73.51 652 70.967 3.81%
2005-08-09 0 1.050 1.050 1.060 1.050 1.050 242,000 254,100 1.0500 70.81 70.81 71.49 70.81 70.81 3,588 70.813 -0.94%
2005-08-08 0 1.060 1.050 1.060 1.050 1.070 260,000 274,000 1.0538 71.49 70.81 71.49 70.81 72.16 3,855 71.073 -1.85%
2005-08-05 0 1.080 1.050 1.090 - - 0 0 - 72.84 70.81 73.51 - - 0 - 0.00%
2005-08-04 0 1.080 1.070 1.080 1.050 1.080 188,000 197,460 1.0503 72.84 72.16 72.84 70.81 72.84 2,788 70.835 2.86%
2005-08-03 0 1.050 1.040 1.070 1.040 1.050 200,000 209,500 1.0475 70.81 70.14 72.16 70.14 70.81 2,966 70.645 0.96%
2005-08-02 0 1.040 1.030 1.050 1.030 1.040 150,000 155,500 1.0367 70.14 69.46 70.81 69.46 70.14 2,224 69.914 1.96%
2005-08-01 0 1.020 1.010 1.050 1.020 1.020 190,000 193,800 1.0200 68.79 68.12 70.81 68.79 68.79 2,817 68.790 0.00%
2005-07-29 0 1.020 1.010 1.040 1.010 1.020 230,000 232,600 1.0113 68.79 68.12 70.14 68.12 68.79 3,410 68.204 0.99%
2005-07-28 0 1.010 1.000 1.030 1.010 1.050 340,000 344,800 1.0141 68.12 67.44 69.46 68.12 70.81 5,041 68.393 0.00%
2005-07-27 0 1.010 1.010 1.030 1.010 1.010 350,000 353,500 1.0100 68.12 68.12 69.46 68.12 68.12 5,190 68.116 0.00%
2005-07-26 0 1.010 1.010 1.050 1.010 1.010 356,000 359,560 1.0100 68.12 68.12 70.81 68.12 68.12 5,279 68.116 0.00%
2005-07-25 0 1.010 1.010 1.040 1.010 1.010 380,000 383,800 1.0100 68.12 68.12 70.14 68.12 68.12 5,635 68.116 0.00%
2005-07-22 0 1.010 1.000 1.050 1.010 1.010 200,000 202,000 1.0100 68.12 67.44 70.81 68.12 68.12 2,966 68.116 0.00%
2005-07-21 0 1.010 1.010 1.050 1.010 1.020 262,000 264,820 1.0108 68.12 68.12 70.81 68.12 68.79 3,885 68.167 0.00%
2005-07-20 0 1.010 1.010 1.050 1.010 1.010 200,000 202,000 1.0100 68.12 68.12 70.81 68.12 68.12 2,966 68.116 0.00%
2005-07-19 0 1.010 1.000 1.050 1.010 1.010 130,000 131,300 1.0100 68.12 67.44 70.81 68.12 68.12 1,928 68.116 1.00%
2005-07-18 0 1.000 1.000 1.040 1.000 1.010 110,000 111,000 1.0091 67.44 67.44 70.14 67.44 68.12 1,631 68.054 0.00%
2005-07-15 0 1.000 1.000 1.040 - - 0 0 - 67.44 67.44 70.14 - - 0 - 0.00%
2005-07-14 0 1.000 1.000 1.040 1.000 1.000 40,000 40,000 1.0000 67.44 67.44 70.14 67.44 67.44 593 67.441 -0.99%
2005-07-13 0 1.010 1.000 1.050 1.000 1.010 50,000 50,300 1.0060 68.12 67.44 70.81 67.44 68.12 741 67.846 0.00%
2005-07-12 0 1.010 1.000 1.050 - - 0 0 - 68.12 67.44 70.81 - - 0 - 0.00%
2005-07-11 0 1.010 1.000 1.010 - - 0 0 - 68.12 67.44 68.12 - - 0 - 0.00%
2005-07-08 0 1.010 1.000 - 1.000 1.010 192,000 193,120 1.0058 68.12 67.44 - 67.44 68.12 2,847 67.835 1.00%
2005-07-07 0 1.000 1.000 1.090 1.000 1.020 42,000 42,340 1.0081 67.44 67.44 73.51 67.44 68.79 623 67.987 -0.99%
2005-07-06 0 1.010 1.030 1.060 1.000 1.010 282,000 284,780 1.0099 68.12 69.46 71.49 67.44 68.12 4,181 68.106 1.00%
2005-07-05 0 1.000 1.000 1.010 0.980 1.000 422,000 417,800 0.9900 67.44 67.44 68.12 66.09 67.44 6,257 66.770 0.00%
2005-07-04 0 1.000 0.990 1.000 1.000 1.000 60,000 60,000 1.0000 67.44 66.77 67.44 67.44 67.44 890 67.441 0.00%
2005-06-30 0 1.000 0.990 1.000 0.990 1.000 32,000 31,980 0.9994 67.44 66.77 67.44 66.77 67.44 474 67.399 0.00%
2005-06-29 0 1.000 0.990 1.000 1.000 1.000 30,000 30,000 1.0000 67.44 66.77 67.44 67.44 67.44 445 67.441 -0.99%
2005-06-28 0 1.010 0.990 1.020 1.000 1.010 122,000 122,220 1.0018 68.12 66.77 68.79 67.44 68.12 1,809 67.563 0.00%
2005-06-27 0 1.010 1.000 1.010 1.000 1.010 136,000 136,300 1.0022 68.12 67.44 68.12 67.44 68.12 2,017 67.590 1.00%
2005-06-24 0 1.000 1.000 1.010 0.990 1.000 44,000 43,700 0.9932 67.44 67.44 68.12 66.77 67.44 652 66.981 1.01%
2005-06-23 0 0.990 0.990 1.010 0.970 1.010 204,000 202,280 0.9916 66.77 66.77 68.12 65.42 68.12 3,025 66.873 -1.98%
2005-06-22 0 1.010 0.990 1.010 1.000 1.010 132,000 132,400 1.0030 68.12 66.77 68.12 67.44 68.12 1,957 67.646 4.12%
2005-06-21 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 65.42 65.42 66.77 65.42 65.42 297 65.418 -1.02%
2005-06-20 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 66.09 66.09 67.44 66.09 66.09 297 66.092 4.26%
2005-06-17 0 0.940 0.940 0.970 0.910 0.940 38,000 35,420 0.9321 63.39 63.39 65.42 61.37 63.39 563 62.862 3.30%
2005-06-16 0 0.910 0.910 0.940 0.910 0.920 32,000 29,320 0.9163 61.37 61.37 63.39 61.37 62.05 474 61.793 2.25%
2005-06-15 0 0.890 0.890 0.910 0.870 0.890 98,000 86,680 0.8845 60.02 60.02 61.37 58.67 60.02 1,453 59.651 0.00%
2005-06-14 0 0.890 0.890 0.910 0.890 0.910 36,000 32,380 0.8994 60.02 60.02 61.37 60.02 61.37 534 60.660 -2.20%
2005-06-13 0 0.910 0.860 0.910 0.850 0.920 62,000 55,620 0.8971 61.37 58.00 61.37 57.33 62.05 919 60.501 2.25%
2005-06-10 0 0.890 0.850 0.890 0.720 1.010 288,000 240,740 0.8359 60.02 57.33 60.02 48.56 68.12 4,270 56.374 -11.88%
2005-06-09 0 1.010 0.910 1.010 0.920 1.030 42,000 39,760 0.9467 68.12 61.37 68.12 62.05 69.46 623 63.844 0.00%
2005-06-08 0 1.010 0.930 1.020 - - 0 0 - 68.12 62.72 68.79 - - 0 - 0.00%
2005-06-07 0 1.010 0.920 1.040 0.900 1.010 20,000 19,800 0.9900 68.12 62.05 70.14 60.70 68.12 297 66.767 -5.61%
2005-06-06 0 1.070 0.900 1.080 - - 0 0 - 72.16 60.70 72.84 - - 0 - 0.00%
2005-06-03 0 1.070 0.900 1.070 - - 0 0 - 72.16 60.70 72.16 - - 0 - 0.00%
2005-06-02 0 1.070 - 1.070 - - 0 0 - 72.16 - 72.16 - - 0 - 0.00%
2005-06-01 0 1.070 1.030 1.110 - - 0 0 - 72.16 69.46 74.86 - - 0 - 0.00%
2005-05-31 0 1.070 1.030 1.090 1.070 1.070 30,000 32,100 1.0700 72.16 69.46 73.51 72.16 72.16 445 72.162 -2.73%
2005-05-30 0 1.100 1.020 1.100 1.070 1.110 126,000 137,020 1.0875 74.19 68.79 74.19 72.16 74.86 1,868 73.340 -1.79%
2005-05-27 0 1.120 1.080 1.120 1.080 1.120 306,000 331,780 1.0842 75.53 72.84 75.53 72.84 75.53 4,537 73.123 3.70%
2005-05-26 0 1.080 1.080 1.130 1.080 1.080 20,000 21,600 1.0800 72.84 72.84 76.21 72.84 72.84 297 72.837 0.00%
2005-05-25 0 1.080 1.080 1.110 - - 0 0 - 72.84 72.84 74.86 - - 0 - 0.00%
2005-05-24 0 1.080 1.080 1.100 1.080 1.080 6,000 6,480 1.0800 72.84 72.84 74.19 72.84 72.84 89 72.837 0.00%
2005-05-23 0 1.080 1.080 1.100 1.080 1.080 20,000 21,600 1.0800 72.84 72.84 74.19 72.84 72.84 297 72.837 0.00%
2005-05-20 0 1.080 1.080 1.090 1.080 1.080 358,000 386,640 1.0800 72.84 72.84 73.51 72.84 72.84 5,308 72.837 0.00%
2005-05-19 0 1.080 1.070 1.100 1.080 1.090 1,144,000 1,235,920 1.0803 72.84 72.16 74.19 72.84 73.51 16,963 72.860 -0.92%
2005-05-18 0 1.090 1.090 1.110 1.090 1.120 134,000 146,860 1.0960 73.51 73.51 74.86 73.51 75.53 1,987 73.914 -2.68%
2005-05-17 0 1.120 1.120 1.130 1.120 1.170 142,000 161,060 1.1342 75.53 75.53 76.21 75.53 78.91 2,106 76.494 -3.45%
2005-05-13 0 1.160 1.150 1.170 1.120 1.230 2,956,000 3,457,320 1.1696 78.23 77.56 78.91 75.53 82.95 43,831 78.879 3.57%
2005-05-12 0 1.120 1.120 1.150 1.070 1.140 9,112,000 9,861,320 1.0822 75.53 75.53 77.56 72.16 76.88 135,110 72.987

Webb-site Database - Powered By Linux Group

Back to top