Nickel Resources International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02889  2005-05-19  2015-03-31  2020-02-14
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
2020-02-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2015-03-31 0 0.244 0.240 0.244 0.206 0.247 25,974,000 5,960,254 0.2295 0.244 0.240 0.244 0.206 0.247 25,974,000 0.2295 11.93%
2015-03-30 0 0.218 0.212 0.218 0.203 0.221 14,836,000 3,120,054 0.2103 0.218 0.212 0.218 0.203 0.221 14,836,000 0.2103 2.35%
2015-03-27 0 0.213 0.213 0.215 0.212 0.220 5,230,000 1,126,158 0.2153 0.213 0.213 0.215 0.212 0.220 5,230,000 0.2153 -0.93%
2015-03-26 0 0.215 0.215 0.216 0.215 0.225 6,528,000 1,424,320 0.2182 0.215 0.215 0.216 0.215 0.225 6,528,000 0.2182 -0.92%
2015-03-25 0 0.217 0.217 0.221 0.214 0.226 5,488,000 1,205,790 0.2197 0.217 0.217 0.221 0.214 0.226 5,488,000 0.2197 -0.46%
2015-03-24 0 0.218 0.218 0.220 0.214 0.221 3,754,000 822,350 0.2191 0.218 0.218 0.220 0.214 0.221 3,754,000 0.2191 -2.24%
2015-03-23 0 0.223 0.223 0.224 0.221 0.230 6,992,000 1,567,708 0.2242 0.223 0.223 0.224 0.221 0.230 6,992,000 0.2242 1.36%
2015-03-20 0 0.220 0.215 0.220 0.215 0.222 11,930,000 2,614,884 0.2192 0.220 0.215 0.220 0.215 0.222 11,930,000 0.2192 0.46%
2015-03-19 0 0.219 0.215 0.220 0.215 0.231 19,289,332 4,297,215 0.2228 0.219 0.215 0.220 0.215 0.231 19,289,332 0.2228 -0.90%
2015-03-18 0 0.221 0.221 0.225 0.213 0.230 15,714,000 3,500,100 0.2227 0.221 0.221 0.225 0.213 0.230 15,714,000 0.2227 3.27%
2015-03-17 0 0.214 0.209 0.216 0.209 0.222 7,964,000 1,700,216 0.2135 0.214 0.209 0.216 0.209 0.222 7,964,000 0.2135 0.00%
2015-03-16 0 0.214 0.214 0.217 0.207 0.225 6,856,000 1,475,000 0.2151 0.214 0.214 0.217 0.207 0.225 6,856,000 0.2151 -3.17%
2015-03-13 0 0.221 0.220 0.221 0.210 0.235 9,026,000 1,998,646 0.2214 0.221 0.220 0.221 0.210 0.235 9,026,000 0.2214 0.91%
2015-03-12 0 0.219 0.218 0.219 0.202 0.255 62,394,000 14,583,532 0.2337 0.219 0.218 0.219 0.202 0.255 62,394,000 0.2337 10.61%
2015-03-11 0 0.198 0.198 0.200 0.195 0.215 20,430,000 4,143,794 0.2028 0.198 0.198 0.200 0.195 0.215 20,430,000 0.2028 -9.17%
2015-03-10 0 0.218 0.214 0.220 0.179 0.238 46,824,000 10,115,736 0.2160 0.218 0.214 0.220 0.179 0.238 46,824,000 0.2160 14.74%
2015-03-09 0 0.190 0.189 0.191 0.183 0.212 22,840,000 4,341,264 0.1901 0.190 0.189 0.191 0.183 0.212 22,840,000 0.1901 -10.80%
2015-03-06 0 0.213 0.213 0.214 0.163 0.238 92,433,679 19,454,398 0.2105 0.213 0.213 0.214 0.163 0.238 92,433,679 0.2105 31.48%
2015-03-05 0 0.162 0.160 0.165 0.157 0.170 4,870,000 791,650 0.1626 0.162 0.160 0.165 0.157 0.170 4,870,000 0.1626 3.85%
2015-03-04 0 0.156 0.154 0.157 0.154 0.156 1,696,000 261,876 0.1544 0.156 0.154 0.157 0.154 0.156 1,696,000 0.1544 -0.64%
2015-03-03 0 0.157 0.157 0.159 0.153 0.162 2,238,000 353,928 0.1581 0.157 0.157 0.159 0.153 0.162 2,238,000 0.1581 1.95%
2015-03-02 0 0.154 0.154 0.157 0.154 0.159 3,140,000 487,122 0.1551 0.154 0.154 0.157 0.154 0.159 3,140,000 0.1551 -0.65%
2015-02-27 0 0.155 0.154 0.155 0.153 0.158 868,000 134,762 0.1553 0.155 0.154 0.155 0.153 0.158 868,000 0.1553 -1.27%
2015-02-26 0 0.157 0.155 0.157 0.155 0.158 808,000 126,612 0.1567 0.157 0.155 0.157 0.155 0.158 808,000 0.1567 1.95%
2015-02-25 0 0.154 0.154 0.159 0.153 0.157 610,000 94,246 0.1545 0.154 0.154 0.159 0.153 0.157 610,000 0.1545 -1.28%
2015-02-24 0 0.156 0.155 0.158 0.155 0.156 886,000 137,716 0.1554 0.156 0.155 0.158 0.155 0.156 886,000 0.1554 -1.27%
2015-02-23 0 0.158 0.156 0.159 0.155 0.163 3,148,000 496,772 0.1578 0.158 0.156 0.159 0.155 0.163 3,148,000 0.1578 0.00%
2015-02-18 0 0.158 0.157 0.158 0.157 0.160 926,000 145,428 0.1570 0.158 0.157 0.158 0.157 0.160 926,000 0.1570 0.64%
2015-02-17 0 0.157 0.156 0.157 0.156 0.160 2,504,000 392,504 0.1568 0.157 0.156 0.157 0.156 0.160 2,504,000 0.1568 0.64%
2015-02-16 0 0.156 0.155 0.158 0.155 0.159 4,232,000 662,506 0.1565 0.156 0.155 0.158 0.155 0.159 4,232,000 0.1565 -2.50%
2015-02-13 0 0.160 0.158 0.160 0.156 0.162 4,510,000 719,870 0.1596 0.160 0.158 0.160 0.156 0.162 4,510,000 0.1596 3.23%
2015-02-12 0 0.155 0.155 0.160 0.155 0.160 2,456,000 387,520 0.1578 0.155 0.155 0.160 0.155 0.160 2,456,000 0.1578 -0.64%
2015-02-11 0 0.156 0.156 0.161 0.155 0.165 6,966,000 1,100,048 0.1579 0.156 0.156 0.161 0.155 0.165 6,966,000 0.1579 -3.11%
2015-02-10 0 0.161 0.155 0.161 0.153 0.161 1,020,000 160,224 0.1571 0.161 0.155 0.161 0.153 0.161 1,020,000 0.1571 0.00%
2015-02-09 0 0.161 0.159 0.161 0.154 0.170 1,330,000 212,990 0.1601 0.161 0.159 0.161 0.154 0.170 1,330,000 0.1601 -1.23%
2015-02-06 0 0.163 0.160 0.165 0.153 0.165 2,824,000 452,590 0.1603 0.163 0.160 0.165 0.153 0.165 2,824,000 0.1603 4.49%
2015-02-05 0 0.156 0.156 0.159 0.156 0.160 1,840,500 288,005 0.1565 0.156 0.156 0.159 0.156 0.160 1,840,500 0.1565 -3.70%
2015-02-04 0 0.162 0.159 0.162 0.158 0.163 1,506,000 242,542 0.1611 0.162 0.159 0.162 0.158 0.163 1,506,000 0.1611 1.25%
2015-02-03 0 0.160 0.159 0.160 0.158 0.163 2,124,000 341,186 0.1606 0.160 0.159 0.160 0.158 0.163 2,124,000 0.1606 0.63%
2015-02-02 0 0.159 0.158 0.163 0.159 0.163 3,830,000 615,728 0.1608 0.159 0.158 0.163 0.159 0.163 3,830,000 0.1608 -2.45%
2015-01-30 0 0.163 0.160 0.163 0.161 0.163 432,000 69,808 0.1616 0.163 0.160 0.163 0.161 0.163 432,000 0.1616 -0.61%
2015-01-29 0 0.164 0.162 0.165 0.158 0.168 2,800,000 454,498 0.1623 0.164 0.162 0.165 0.158 0.168 2,800,000 0.1623 0.00%
2015-01-28 0 0.164 0.162 0.165 0.162 0.168 5,740,000 952,214 0.1659 0.164 0.162 0.165 0.162 0.168 5,740,000 0.1659 1.23%
2015-01-27 0 0.162 0.162 0.165 0.160 0.165 3,142,000 506,690 0.1613 0.162 0.162 0.165 0.160 0.165 3,142,000 0.1613 -2.41%
2015-01-26 0 0.166 0.162 0.170 0.166 0.171 1,604,000 269,068 0.1677 0.166 0.162 0.170 0.166 0.171 1,604,000 0.1677 -2.92%
2015-01-23 0 0.171 0.171 0.180 0.167 0.174 172,000 29,452 0.1712 0.171 0.171 0.180 0.167 0.174 172,000 0.1712 -1.16%
2015-01-22 0 0.173 0.172 0.174 0.165 0.180 4,472,000 769,098 0.1720 0.173 0.172 0.174 0.165 0.180 4,472,000 0.1720 6.13%
2015-01-21 0 0.163 0.163 0.165 0.160 0.165 1,156,000 187,180 0.1619 0.163 0.163 0.165 0.160 0.165 1,156,000 0.1619 -1.81%
2015-01-20 0 0.166 0.164 0.166 0.163 0.170 2,668,000 439,722 0.1648 0.166 0.164 0.166 0.163 0.170 2,668,000 0.1648 -1.19%
2015-01-19 0 0.168 0.167 0.170 0.168 0.182 2,113,378 368,396 0.1743 0.168 0.167 0.170 0.168 0.182 2,113,378 0.1743 -5.62%
2015-01-16 0 0.178 0.173 0.179 0.169 0.179 4,526,000 786,398 0.1738 0.178 0.173 0.179 0.169 0.179 4,526,000 0.1738 1.71%
2015-01-15 0 0.175 0.175 0.180 0.175 0.202 30,428,137 5,545,734 0.1823 0.175 0.175 0.180 0.175 0.202 30,428,137 0.1823 -17.45%
2015-01-14 0 0.212 0.210 0.212 0.209 0.216 3,244,000 684,128 0.2109 0.212 0.210 0.212 0.209 0.216 3,244,000 0.2109 -2.30%
2015-01-13 0 0.217 0.215 0.218 0.212 0.230 3,588,000 781,060 0.2177 0.217 0.215 0.218 0.212 0.230 3,588,000 0.2177 0.46%
2015-01-12 0 0.216 0.217 0.218 0.213 0.226 4,656,000 1,015,246 0.2181 0.216 0.217 0.218 0.213 0.226 4,656,000 0.2181 -6.09%
2015-01-09 0 0.230 0.226 0.230 0.226 0.232 2,754,000 629,428 0.2286 0.230 0.226 0.230 0.226 0.232 2,754,000 0.2286 -0.86%
2015-01-08 0 0.232 0.228 0.232 0.221 0.233 2,466,000 568,152 0.2304 0.232 0.228 0.232 0.221 0.233 2,466,000 0.2304 -0.43%
2015-01-07 0 0.233 0.230 0.234 0.229 0.234 1,404,000 324,144 0.2309 0.233 0.230 0.234 0.229 0.234 1,404,000 0.2309 -0.43%
2015-01-06 0 0.234 0.230 0.234 0.230 0.238 2,279,000 532,610 0.2337 0.234 0.230 0.234 0.230 0.238 2,279,000 0.2337 1.74%
2015-01-05 0 0.230 0.227 0.230 0.214 0.235 3,602,000 828,808 0.2301 0.230 0.227 0.230 0.214 0.235 3,602,000 0.2301 0.00%
2015-01-02 0 0.230 0.230 0.236 0.221 0.237 2,294,000 526,170 0.2294 0.230 0.230 0.236 0.221 0.237 2,294,000 0.2294 -2.95%
2014-12-31 0 0.237 0.220 0.237 0.220 0.237 448,000 104,790 0.2339 0.237 0.220 0.237 0.220 0.237 448,000 0.2339 6.28%
2014-12-30 0 0.223 0.223 0.228 0.215 0.232 1,926,000 439,924 0.2284 0.223 0.223 0.228 0.215 0.232 1,926,000 0.2284 -1.33%
2014-12-29 0 0.226 0.225 0.230 0.210 0.238 7,132,000 1,638,044 0.2297 0.226 0.225 0.230 0.210 0.238 7,132,000 0.2297 7.11%
2014-12-24 0 0.211 0.211 0.220 0.210 0.212 446,000 94,286 0.2114 0.211 0.211 0.220 0.210 0.212 446,000 0.2114 -2.31%
2014-12-23 0 0.216 0.216 0.220 0.216 0.225 7,190,000 1,572,616 0.2187 0.216 0.216 0.220 0.216 0.225 7,190,000 0.2187 0.00%
2014-12-22 0 0.216 0.216 0.220 0.215 0.237 7,132,000 1,578,936 0.2214 0.216 0.216 0.220 0.215 0.237 7,132,000 0.2214 -8.86%
2014-12-19 0 0.237 0.236 0.237 0.231 0.247 2,658,000 630,222 0.2371 0.237 0.236 0.237 0.231 0.247 2,658,000 0.2371 -0.42%
2014-12-18 0 0.238 0.238 0.240 0.238 0.245 3,758,000 909,154 0.2419 0.238 0.238 0.240 0.238 0.245 3,758,000 0.2419 -1.65%
2014-12-17 0 0.242 0.242 0.245 0.242 0.250 5,572,000 1,370,460 0.2460 0.242 0.242 0.245 0.242 0.250 5,572,000 0.2460 -5.10%
2014-12-16 0 0.255 0.250 0.255 0.250 0.270 16,133,000 4,137,216 0.2564 0.255 0.250 0.255 0.250 0.270 16,133,000 0.2564 4.08%
2014-12-15 0 0.245 0.243 0.245 0.241 0.255 9,380,000 2,322,504 0.2476 0.245 0.243 0.245 0.241 0.255 9,380,000 0.2476 0.00%
2014-12-12 0 0.245 0.242 0.245 0.238 0.270 11,180,000 2,706,124 0.2421 0.245 0.242 0.245 0.238 0.270 11,180,000 0.2421 3.81%
2014-12-11 0 0.236 0.236 0.240 0.232 0.250 3,242,000 778,262 0.2401 0.236 0.236 0.240 0.232 0.250 3,242,000 0.2401 -1.67%
2014-12-10 0 0.240 0.235 0.241 0.230 0.249 3,870,000 928,176 0.2398 0.240 0.235 0.241 0.230 0.249 3,870,000 0.2398 -2.04%
2014-12-09 0 0.245 0.243 0.245 0.240 0.260 3,478,000 838,534 0.2411 0.245 0.243 0.245 0.240 0.260 3,478,000 0.2411 -2.00%
2014-12-08 0 0.250 0.245 0.250 0.241 0.255 1,210,000 301,098 0.2488 0.250 0.245 0.250 0.241 0.255 1,210,000 0.2488 -1.96%
2014-12-05 0 0.255 0.255 0.260 0.250 0.265 4,382,000 1,128,180 0.2575 0.255 0.255 0.260 0.250 0.265 4,382,000 0.2575 -3.77%
2014-12-04 0 0.265 0.265 0.275 0.260 0.275 2,088,000 550,890 0.2638 0.265 0.265 0.275 0.260 0.275 2,088,000 0.2638 -1.85%
2014-12-03 0 0.270 0.265 0.270 0.265 0.275 2,028,000 547,220 0.2698 0.270 0.265 0.270 0.265 0.275 2,028,000 0.2698 -1.82%
2014-12-02 0 0.275 0.270 0.275 0.275 0.285 1,344,000 373,730 0.2781 0.275 0.270 0.275 0.275 0.285 1,344,000 0.2781 0.00%
2014-12-01 0 0.275 0.275 0.280 0.270 0.280 506,000 137,070 0.2709 0.275 0.275 0.280 0.270 0.280 506,000 0.2709 -3.51%
2014-11-28 0 0.285 0.275 0.285 0.270 0.285 1,716,000 476,710 0.2778 0.285 0.275 0.285 0.270 0.285 1,716,000 0.2778 1.79%
2014-11-27 0 0.280 0.275 0.285 0.270 0.285 6,890,000 1,911,000 0.2774 0.280 0.275 0.285 0.270 0.285 6,890,000 0.2774 -5.08%
2014-11-26 0 0.295 0.280 0.295 0.280 0.295 2,740,000 772,020 0.2818 0.295 0.280 0.295 0.280 0.295 2,740,000 0.2818 0.00%
2014-11-25 0 0.295 0.290 0.300 0.290 0.300 3,420,000 1,008,810 0.2950 0.295 0.290 0.300 0.290 0.300 3,420,000 0.2950 0.00%
2014-11-24 0 0.295 0.295 0.300 0.285 0.310 6,598,000 1,973,210 0.2991 0.295 0.295 0.300 0.285 0.310 6,598,000 0.2991 -4.84%
2014-11-21 0 0.310 0.310 0.315 0.305 0.330 10,302,000 3,243,760 0.3149 0.310 0.310 0.315 0.305 0.330 10,302,000 0.3149 -3.12%
2014-11-20 0 0.320 0.320 0.330 0.305 0.335 11,836,000 3,771,700 0.3187 0.320 0.320 0.330 0.305 0.335 11,836,000 0.3187 4.92%
2014-11-19 0 0.305 0.305 0.310 0.300 0.310 6,144,000 1,886,360 0.3070 0.305 0.305 0.310 0.300 0.310 6,144,000 0.3070 -1.61%
2014-11-18 0 0.310 0.310 0.315 0.300 0.325 11,302,666 3,494,843 0.3092 0.310 0.310 0.315 0.300 0.325 11,302,666 0.3092 -4.62%
2014-11-17 0 0.325 0.325 0.330 0.300 0.335 24,814,000 7,961,600 0.3209 0.325 0.325 0.330 0.300 0.335 24,814,000 0.3209 6.56%
2014-11-14 0 0.305 0.305 0.310 0.270 0.305 16,496,000 4,798,580 0.2909 0.305 0.305 0.310 0.270 0.305 16,496,000 0.2909 10.91%
2014-11-13 0 0.275 0.270 0.280 0.265 0.280 5,358,000 1,469,720 0.2743 0.275 0.270 0.280 0.265 0.280 5,358,000 0.2743 0.00%
2014-11-12 0 0.275 0.270 0.280 0.270 0.295 7,456,000 2,112,410 0.2833 0.275 0.270 0.280 0.270 0.295 7,456,000 0.2833 -3.51%
2014-11-11 0 0.285 0.285 0.290 0.238 0.295 20,836,000 5,774,788 0.2772 0.285 0.285 0.290 0.238 0.295 20,836,000 0.2772 19.75%
2014-11-10 0 0.238 0.233 0.238 0.217 0.240 3,620,000 833,310 0.2302 0.238 0.233 0.238 0.217 0.240 3,620,000 0.2302 2.59%
2014-11-07 0 0.232 0.228 0.233 0.225 0.250 2,490,000 587,568 0.2360 0.232 0.228 0.233 0.225 0.250 2,490,000 0.2360 2.65%
2014-11-06 0 0.226 0.225 0.226 0.222 0.226 646,000 145,360 0.2250 0.226 0.225 0.226 0.222 0.226 646,000 0.2250 -2.59%
2014-11-05 0 0.232 0.229 0.233 0.221 0.235 1,422,000 326,446 0.2296 0.232 0.229 0.233 0.221 0.235 1,422,000 0.2296 4.04%
2014-11-04 0 0.223 0.223 0.227 0.221 0.229 638,000 141,554 0.2219 0.223 0.223 0.227 0.221 0.229 638,000 0.2219 -2.62%
2014-11-03 0 0.229 0.222 0.229 0.220 0.235 1,278,000 284,834 0.2229 0.229 0.222 0.229 0.220 0.235 1,278,000 0.2229 -0.43%
2014-10-31 0 0.230 0.225 0.230 0.229 0.235 1,082,000 250,054 0.2311 0.230 0.225 0.230 0.229 0.235 1,082,000 0.2311 0.44%
2014-10-30 0 0.229 0.223 0.229 0.218 0.229 658,600 146,615 0.2226 0.229 0.223 0.229 0.218 0.229 658,600 0.2226 0.00%
2014-10-29 0 0.229 0.227 0.229 0.220 0.240 6,256,666 1,440,425 0.2302 0.229 0.227 0.229 0.220 0.240 6,256,666 0.2302 -4.58%
2014-10-28 0 0.240 0.238 0.244 0.238 0.240 408,000 97,144 0.2381 0.240 0.238 0.244 0.238 0.240 408,000 0.2381 0.84%
2014-10-27 0 0.238 0.238 0.240 0.238 0.244 2,160,000 519,852 0.2407 0.238 0.238 0.240 0.238 0.244 2,160,000 0.2407 -2.46%
2014-10-24 0 0.244 0.244 0.247 0.243 0.250 1,594,000 389,950 0.2446 0.244 0.244 0.247 0.243 0.250 1,594,000 0.2446 0.83%
2014-10-23 0 0.242 0.242 0.249 0.240 0.245 1,058,000 256,522 0.2425 0.242 0.242 0.249 0.240 0.245 1,058,000 0.2425 0.83%
2014-10-22 0 0.240 0.240 0.248 0.240 0.241 1,686,000 404,988 0.2402 0.240 0.240 0.248 0.240 0.241 1,686,000 0.2402 -0.41%
2014-10-21 0 0.241 0.241 0.250 0.240 0.250 1,645,310 407,727 0.2478 0.241 0.241 0.250 0.240 0.250 1,645,310 0.2478 -3.21%
2014-10-20 0 0.249 0.249 0.250 0.241 0.249 686,000 168,348 0.2454 0.249 0.249 0.250 0.241 0.249 686,000 0.2454 1.63%
2014-10-17 0 0.245 0.245 0.250 0.245 0.260 2,866,000 724,650 0.2528 0.245 0.245 0.250 0.245 0.260 2,866,000 0.2528 2.08%
2014-10-16 0 0.240 0.237 0.240 0.235 0.241 698,000 167,240 0.2396 0.240 0.237 0.240 0.235 0.241 698,000 0.2396 -3.23%
2014-10-15 0 0.248 0.247 0.248 0.246 0.250 1,334,000 328,996 0.2466 0.248 0.247 0.248 0.246 0.250 1,334,000 0.2466 0.00%
2014-10-14 0 0.248 0.248 0.250 0.245 0.255 3,332,000 827,526 0.2484 0.248 0.248 0.250 0.245 0.255 3,332,000 0.2484 -2.75%
2014-10-13 0 0.255 0.255 0.260 0.240 0.265 6,586,000 1,657,372 0.2517 0.255 0.255 0.260 0.240 0.265 6,586,000 0.2517 -5.56%
2014-10-10 0 0.270 0.270 0.280 0.270 0.295 7,329,379 2,045,998 0.2792 0.270 0.270 0.280 0.270 0.295 7,329,379 0.2792 -6.90%
2014-10-09 0 0.290 0.290 0.295 0.285 0.350 44,384,896 13,483,232 0.3038 0.290 0.290 0.295 0.285 0.350 44,384,896 0.3038 13.73%
2014-10-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2014-03-27 0 0.255 0.255 0.265 0.250 0.300 628,000 160,700 0.2559 0.255 0.255 0.265 0.250 0.300 628,000 0.2559 -1.92%
2014-03-26 0 0.260 0.255 0.260 0.250 0.270 1,218,000 321,070 0.2636 0.260 0.255 0.260 0.250 0.270 1,218,000 0.2636 1.96%
2014-03-25 0 0.255 0.255 0.265 0.250 0.270 1,864,000 479,100 0.2570 0.255 0.255 0.265 0.250 0.270 1,864,000 0.2570 -3.77%
2014-03-24 0 0.265 0.265 0.270 0.255 0.280 2,768,000 728,300 0.2631 0.265 0.265 0.270 0.255 0.280 2,768,000 0.2631 -1.85%
2014-03-21 0 0.270 0.270 0.275 0.270 0.285 1,026,689 281,623 0.2743 0.270 0.270 0.275 0.270 0.285 1,026,689 0.2743 -1.82%
2014-03-20 0 0.275 0.275 0.280 0.270 0.295 1,012,000 288,040 0.2846 0.275 0.275 0.280 0.270 0.295 1,012,000 0.2846 -1.79%
2014-03-19 0 0.280 0.275 0.290 0.270 0.295 2,502,000 714,690 0.2856 0.280 0.275 0.290 0.270 0.295 2,502,000 0.2856 1.82%
2014-03-18 0 0.275 0.270 0.275 0.270 0.275 916,000 249,520 0.2724 0.275 0.270 0.275 0.270 0.275 916,000 0.2724 3.77%
2014-03-17 0 0.265 0.260 0.270 0.260 0.280 2,422,000 649,370 0.2681 0.265 0.260 0.270 0.260 0.280 2,422,000 0.2681 -5.36%
2014-03-14 0 0.280 0.280 0.295 0.270 0.295 3,644,000 1,026,620 0.2817 0.280 0.280 0.295 0.270 0.295 3,644,000 0.2817 -3.45%
2014-03-13 0 0.290 0.290 0.300 0.290 0.300 1,868,000 553,170 0.2961 0.290 0.290 0.300 0.290 0.300 1,868,000 0.2961 0.00%
2014-03-12 0 0.290 0.290 0.295 0.290 0.295 1,306,000 380,120 0.2911 0.290 0.290 0.295 0.290 0.295 1,306,000 0.2911 -1.69%
2014-03-11 0 0.295 0.295 0.300 0.295 0.295 84,000 24,780 0.2950 0.295 0.295 0.300 0.295 0.295 84,000 0.2950 -3.28%
2014-03-10 0 0.305 0.295 0.305 0.290 0.305 1,710,000 505,040 0.2953 0.305 0.295 0.305 0.290 0.305 1,710,000 0.2953 0.00%
2014-03-07 0 0.305 0.305 0.310 0.300 0.310 1,174,000 355,830 0.3031 0.305 0.305 0.310 0.300 0.310 1,174,000 0.3031 -3.17%
2014-03-06 0 0.315 0.305 0.315 0.305 0.315 1,004,000 310,660 0.3094 0.315 0.305 0.315 0.305 0.315 1,004,000 0.3094 1.61%
2014-03-05 0 0.310 0.305 0.310 0.305 0.310 1,058,000 323,040 0.3053 0.310 0.305 0.310 0.305 0.310 1,058,000 0.3053 1.64%
2014-03-04 0 0.305 0.305 0.310 0.305 0.315 1,088,000 336,840 0.3096 0.305 0.305 0.310 0.305 0.315 1,088,000 0.3096 1.67%
2014-03-03 0 0.300 0.300 0.310 0.300 0.310 694,000 209,640 0.3021 0.300 0.300 0.310 0.300 0.310 694,000 0.3021 0.00%
2014-02-28 0 0.300 0.295 0.300 0.295 0.310 676,000 205,950 0.3047 0.300 0.295 0.300 0.295 0.310 676,000 0.3047 -3.23%
2014-02-27 0 0.310 0.295 0.310 0.290 0.310 874,000 262,720 0.3006 0.310 0.295 0.310 0.290 0.310 874,000 0.3006 3.33%
2014-02-26 0 0.300 0.300 0.310 0.300 0.300 244,000 73,200 0.3000 0.300 0.300 0.310 0.300 0.300 244,000 0.3000 0.00%
2014-02-25 0 0.300 0.300 0.310 0.300 0.310 608,000 186,110 0.3061 0.300 0.300 0.310 0.300 0.310 608,000 0.3061 0.00%
2014-02-24 0 0.300 0.300 0.305 0.300 0.305 92,000 27,760 0.3017 0.300 0.300 0.305 0.300 0.305 92,000 0.3017 -1.64%
2014-02-21 0 0.305 0.305 0.310 0.300 0.315 526,000 160,730 0.3056 0.305 0.305 0.310 0.300 0.315 526,000 0.3056 0.00%
2014-02-20 0 0.305 0.305 0.315 0.300 0.310 494,000 149,690 0.3030 0.305 0.305 0.315 0.300 0.310 494,000 0.3030 0.00%
2014-02-19 0 0.305 0.305 0.310 0.300 0.310 4,192,000 1,272,260 0.3035 0.305 0.305 0.310 0.300 0.310 4,192,000 0.3035 -1.61%
2014-02-18 0 0.310 0.305 0.315 0.305 0.315 868,000 271,080 0.3123 0.310 0.305 0.315 0.305 0.315 868,000 0.3123 -3.12%
2014-02-17 0 0.320 0.320 0.330 0.310 0.335 876,000 287,540 0.3282 0.320 0.320 0.330 0.310 0.335 876,000 0.3282 1.59%
2014-02-14 0 0.315 0.315 0.330 0.315 0.330 3,698,000 1,194,400 0.3230 0.315 0.315 0.330 0.315 0.330 3,698,000 0.3230 1.61%
2014-02-13 0 0.310 0.310 0.315 0.305 0.315 776,000 242,670 0.3127 0.310 0.310 0.315 0.305 0.315 776,000 0.3127 0.00%
2014-02-12 0 0.310 0.310 0.315 0.305 0.315 992,000 307,120 0.3096 0.310 0.310 0.315 0.305 0.315 992,000 0.3096 0.00%
2014-02-11 0 0.310 0.310 0.315 0.305 0.325 1,984,929 621,179 0.3129 0.310 0.310 0.315 0.305 0.325 1,984,929 0.3129 -3.12%
2014-02-10 0 0.320 0.310 0.320 0.305 0.325 468,000 146,510 0.3131 0.320 0.310 0.320 0.305 0.325 468,000 0.3131 1.59%
2014-02-07 0 0.315 0.310 0.315 0.315 0.320 1,100,000 347,500 0.3159 0.315 0.310 0.315 0.315 0.320 1,100,000 0.3159 0.00%
2014-02-06 0 0.315 0.310 0.315 0.305 0.320 454,000 140,180 0.3088 0.315 0.310 0.315 0.305 0.320 454,000 0.3088 1.61%
2014-02-05 0 0.310 0.305 0.310 0.310 0.320 958,000 301,520 0.3147 0.310 0.305 0.310 0.310 0.320 958,000 0.3147 -3.12%
2014-02-04 0 0.320 0.310 0.320 0.300 0.325 960,000 302,650 0.3153 0.320 0.310 0.320 0.300 0.325 960,000 0.3153 -1.54%
2014-01-30 0 0.325 0.315 0.330 0.300 0.330 1,064,000 337,000 0.3167 0.325 0.315 0.330 0.300 0.330 1,064,000 0.3167 10.17%
2014-01-29 0 0.295 0.290 0.295 0.290 0.310 1,702,896 499,000 0.2930 0.295 0.290 0.295 0.290 0.310 1,702,896 0.2930 0.00%
2014-01-28 0 0.295 0.295 0.300 0.285 0.305 2,326,000 695,200 0.2989 0.295 0.295 0.300 0.285 0.305 2,326,000 0.2989 -1.67%
2014-01-27 0 0.300 0.290 0.300 0.280 0.315 10,876,000 3,149,810 0.2896 0.300 0.290 0.300 0.280 0.315 10,876,000 0.2896 -4.76%
2014-01-24 0 0.315 0.315 0.320 0.315 0.335 2,510,000 815,440 0.3249 0.315 0.315 0.320 0.315 0.335 2,510,000 0.3249 -4.55%
2014-01-23 0 0.330 0.330 0.340 0.330 0.335 1,008,000 334,830 0.3322 0.330 0.330 0.340 0.330 0.335 1,008,000 0.3322 -2.94%
2014-01-22 0 0.340 0.335 0.340 0.330 0.340 1,828,000 611,680 0.3346 0.340 0.335 0.340 0.330 0.340 1,828,000 0.3346 3.03%
2014-01-21 0 0.330 0.325 0.330 0.320 0.330 3,224,000 1,052,250 0.3264 0.330 0.325 0.330 0.320 0.330 3,224,000 0.3264 1.54%
2014-01-20 0 0.325 0.320 0.330 0.320 0.350 11,128,000 3,660,660 0.3290 0.325 0.320 0.330 0.320 0.350 11,128,000 0.3290 -8.45%
2014-01-17 0 0.355 0.355 0.360 0.350 0.360 1,096,000 388,680 0.3546 0.355 0.355 0.360 0.350 0.360 1,096,000 0.3546 -1.39%
2014-01-16 0 0.360 0.360 0.365 0.350 0.370 2,024,000 739,010 0.3651 0.360 0.360 0.365 0.350 0.370 2,024,000 0.3651 1.41%
2014-01-15 0 0.355 0.355 0.360 0.340 0.360 1,776,000 620,940 0.3496 0.355 0.355 0.360 0.340 0.360 1,776,000 0.3496 -1.39%
2014-01-14 0 0.360 0.360 0.365 0.350 0.365 2,158,000 776,050 0.3596 0.360 0.360 0.365 0.350 0.365 2,158,000 0.3596 1.41%
2014-01-13 0 0.355 0.355 0.360 0.335 0.375 14,328,000 5,044,830 0.3521 0.355 0.355 0.360 0.335 0.375 14,328,000 0.3521 -6.58%
2014-01-10 0 0.380 0.375 0.380 0.370 0.380 1,060,000 400,960 0.3783 0.380 0.375 0.380 0.370 0.380 1,060,000 0.3783 0.00%
2014-01-09 0 0.380 0.375 0.380 0.365 0.385 1,230,000 459,810 0.3738 0.380 0.375 0.380 0.365 0.385 1,230,000 0.3738 4.11%
2014-01-08 0 0.365 0.365 0.375 0.360 0.375 2,428,000 891,810 0.3673 0.365 0.365 0.375 0.360 0.375 2,428,000 0.3673 -2.67%
2014-01-07 0 0.375 0.375 0.380 0.370 0.380 882,000 331,570 0.3759 0.375 0.375 0.380 0.370 0.380 882,000 0.3759 1.35%
2014-01-06 0 0.370 0.370 0.375 0.370 0.375 698,000 260,950 0.3739 0.370 0.370 0.375 0.370 0.375 698,000 0.3739 -2.63%
2014-01-03 0 0.380 0.380 0.385 0.375 0.385 1,488,000 565,940 0.3803 0.380 0.380 0.385 0.375 0.385 1,488,000 0.3803 -2.56%
2014-01-02 0 0.390 0.380 0.395 0.380 0.400 1,950,000 759,390 0.3894 0.390 0.380 0.395 0.380 0.400 1,950,000 0.3894 2.63%
2013-12-31 0 0.380 0.380 0.385 0.370 0.380 362,000 136,080 0.3759 0.380 0.380 0.385 0.370 0.380 362,000 0.3759 1.33%
2013-12-30 0 0.375 0.370 0.380 0.375 0.380 1,232,600 465,616 0.3778 0.375 0.370 0.380 0.375 0.380 1,232,600 0.3778 -3.85%
2013-12-27 0 0.390 0.385 0.390 0.375 0.395 1,816,000 703,480 0.3874 0.390 0.385 0.390 0.375 0.395 1,816,000 0.3874 4.00%
2013-12-24 0 0.375 0.375 0.380 0.375 0.375 300,000 112,500 0.3750 0.375 0.375 0.380 0.375 0.375 300,000 0.3750 1.35%
2013-12-23 0 0.370 0.370 0.375 0.370 0.380 354,000 132,480 0.3742 0.370 0.370 0.375 0.370 0.380 354,000 0.3742 0.00%
2013-12-20 0 0.370 0.370 0.375 0.370 0.375 2,102,000 778,290 0.3703 0.370 0.370 0.375 0.370 0.375 2,102,000 0.3703 -1.33%
2013-12-19 0 0.375 0.375 0.380 0.375 0.395 1,314,000 506,190 0.3852 0.375 0.375 0.380 0.375 0.395 1,314,000 0.3852 -2.60%
2013-12-18 0 0.385 0.380 0.385 0.370 0.385 640,000 243,070 0.3798 0.385 0.380 0.385 0.370 0.385 640,000 0.3798 1.32%
2013-12-17 0 0.380 0.380 0.390 0.375 0.380 624,000 236,690 0.3793 0.380 0.380 0.390 0.375 0.380 624,000 0.3793 0.00%
2013-12-16 0 0.380 0.380 0.385 0.380 0.390 1,236,000 478,690 0.3873 0.380 0.380 0.385 0.380 0.390 1,236,000 0.3873 -2.56%
2013-12-13 0 0.390 0.385 0.390 0.370 0.390 1,644,000 627,620 0.3818 0.390 0.385 0.390 0.370 0.390 1,644,000 0.3818 4.00%
2013-12-12 0 0.375 0.375 0.380 0.375 0.380 422,000 159,250 0.3774 0.375 0.375 0.380 0.375 0.380 422,000 0.3774 -1.32%
2013-12-11 0 0.380 0.380 0.385 0.375 0.390 2,430,000 928,290 0.3820 0.380 0.380 0.385 0.375 0.390 2,430,000 0.3820 -3.80%
2013-12-10 0 0.395 0.390 0.395 0.390 0.400 1,498,000 588,460 0.3928 0.395 0.390 0.395 0.390 0.400 1,498,000 0.3928 2.60%
2013-12-09 0 0.385 0.385 0.390 0.385 0.400 1,938,000 756,730 0.3905 0.385 0.385 0.390 0.385 0.400 1,938,000 0.3905 -1.28%
2013-12-06 0 0.390 0.390 0.400 0.385 0.410 2,768,000 1,104,110 0.3989 0.390 0.390 0.400 0.385 0.410 2,768,000 0.3989 -1.27%
2013-12-05 0 0.395 0.390 0.400 0.390 0.415 8,426,000 3,353,880 0.3980 0.395 0.390 0.400 0.390 0.415 8,426,000 0.3980 -4.82%
2013-12-04 0 0.415 0.410 0.415 0.380 0.445 26,600,000 11,202,220 0.4211 0.415 0.410 0.415 0.380 0.445 26,600,000 0.4211 7.79%
2013-12-03 0 0.385 0.380 0.385 0.365 0.400 8,328,828 3,203,338 0.3846 0.385 0.380 0.385 0.365 0.400 8,328,828 0.3846 2.67%
2013-12-02 0 0.375 0.370 0.375 0.365 0.380 2,680,000 997,780 0.3723 0.375 0.370 0.375 0.365 0.380 2,680,000 0.3723 4.17%
2013-11-29 0 0.360 0.360 0.365 0.360 0.365 688,000 247,880 0.3603 0.360 0.360 0.365 0.360 0.365 688,000 0.3603 -1.37%
2013-11-28 0 0.365 0.360 0.365 0.360 0.370 2,354,000 863,400 0.3668 0.365 0.360 0.365 0.360 0.370 2,354,000 0.3668 -1.35%
2013-11-27 0 0.370 0.365 0.370 0.360 0.370 808,000 296,780 0.3673 0.370 0.365 0.370 0.360 0.370 808,000 0.3673 1.37%
2013-11-26 0 0.365 0.360 0.365 0.365 0.370 1,440,000 531,800 0.3693 0.365 0.360 0.365 0.365 0.370 1,440,000 0.3693 0.00%
2013-11-25 0 0.365 0.360 0.370 0.360 0.370 1,174,000 429,360 0.3657 0.365 0.360 0.370 0.360 0.370 1,174,000 0.3657 -1.35%
2013-11-22 0 0.370 0.365 0.370 0.360 0.375 1,380,000 506,580 0.3671 0.370 0.365 0.370 0.360 0.375 1,380,000 0.3671 1.37%
2013-11-21 0 0.365 0.360 0.365 0.360 0.365 200,000 72,100 0.3605 0.365 0.360 0.365 0.360 0.365 200,000 0.3605 0.00%
2013-11-20 0 0.365 0.360 0.365 0.355 0.365 1,040,000 373,790 0.3594 0.365 0.360 0.365 0.355 0.365 1,040,000 0.3594 1.39%
2013-11-19 0 0.360 0.355 0.365 0.355 0.365 612,000 218,960 0.3578 0.360 0.355 0.365 0.355 0.365 612,000 0.3578 -1.37%
2013-11-18 0 0.365 0.360 0.365 0.360 0.370 610,000 222,220 0.3643 0.365 0.360 0.365 0.360 0.370 610,000 0.3643 1.39%
2013-11-15 0 0.360 0.355 0.360 0.355 0.360 866,000 309,450 0.3573 0.360 0.355 0.360 0.355 0.360 866,000 0.3573 1.41%
2013-11-14 0 0.355 0.355 0.360 0.350 0.355 694,000 245,470 0.3537 0.355 0.355 0.360 0.350 0.355 694,000 0.3537 1.43%
2013-11-13 0 0.350 0.350 0.355 0.350 0.355 1,058,000 370,430 0.3501 0.350 0.350 0.355 0.350 0.355 1,058,000 0.3501 -1.41%
2013-11-12 0 0.355 0.355 0.360 0.355 0.355 186,000 66,030 0.3550 0.355 0.355 0.360 0.355 0.355 186,000 0.3550 0.00%
2013-11-11 0 0.355 0.355 0.360 0.350 0.360 608,000 215,170 0.3539 0.355 0.355 0.360 0.350 0.360 608,000 0.3539 -1.39%
2013-11-08 0 0.360 0.355 0.360 0.345 0.360 2,506,000 877,930 0.3503 0.360 0.355 0.360 0.345 0.360 2,506,000 0.3503 0.00%
2013-11-07 0 0.360 0.360 0.365 0.360 0.360 386,000 138,960 0.3600 0.360 0.360 0.365 0.360 0.360 386,000 0.3600 0.00%
2013-11-06 0 0.360 0.360 0.370 0.360 0.365 560,000 203,700 0.3638 0.360 0.360 0.370 0.360 0.365 560,000 0.3638 -1.37%
2013-11-05 0 0.365 0.360 0.370 0.355 0.365 492,000 178,430 0.3627 0.365 0.360 0.370 0.355 0.365 492,000 0.3627 0.00%
2013-11-04 0 0.365 0.360 0.370 0.360 0.375 2,786,000 1,020,400 0.3663 0.365 0.360 0.370 0.360 0.375 2,786,000 0.3663 2.82%
2013-11-01 0 0.355 0.355 0.365 0.355 0.365 1,604,000 582,190 0.3630 0.355 0.355 0.365 0.355 0.365 1,604,000 0.3630 -2.74%
2013-10-31 0 0.365 0.360 0.365 0.365 0.370 266,000 98,210 0.3692 0.365 0.360 0.365 0.365 0.370 266,000 0.3692 1.39%
2013-10-30 0 0.360 0.360 0.365 0.350 0.370 2,524,000 920,840 0.3648 0.360 0.360 0.365 0.350 0.370 2,524,000 0.3648 0.00%
2013-10-29 0 0.360 0.360 0.365 0.345 0.365 2,554,000 906,200 0.3548 0.360 0.360 0.365 0.345 0.365 2,554,000 0.3548 -1.37%
2013-10-28 0 0.365 0.365 0.370 0.360 0.365 1,562,000 565,520 0.3620 0.365 0.365 0.370 0.360 0.365 1,562,000 0.3620 -1.35%
2013-10-25 0 0.370 0.365 0.370 0.365 0.370 991,726 363,715 0.3667 0.370 0.365 0.370 0.365 0.370 991,726 0.3667 1.37%
2013-10-24 0 0.365 0.365 0.370 0.365 0.365 1,054,000 384,710 0.3650 0.365 0.365 0.370 0.365 0.365 1,054,000 0.3650 0.00%
2013-10-23 0 0.365 0.365 0.370 0.365 0.375 2,278,000 839,330 0.3685 0.365 0.365 0.370 0.365 0.375 2,278,000 0.3685 1.39%
2013-10-22 0 0.360 0.360 0.365 0.355 0.365 1,044,000 376,070 0.3602 0.360 0.360 0.365 0.355 0.365 1,044,000 0.3602 0.00%
2013-10-21 0 0.360 0.360 0.365 0.360 0.375 2,028,000 738,410 0.3641 0.360 0.360 0.365 0.360 0.375 2,028,000 0.3641 -1.37%
2013-10-18 0 0.365 0.360 0.365 0.360 0.370 828,000 302,240 0.3650 0.365 0.360 0.365 0.360 0.370 828,000 0.3650 0.00%
2013-10-17 0 0.365 0.365 0.370 0.360 0.370 754,000 274,130 0.3636 0.365 0.365 0.370 0.360 0.370 754,000 0.3636 0.00%
2013-10-16 0 0.365 0.360 0.365 0.360 0.365 604,000 217,590 0.3602 0.365 0.360 0.365 0.360 0.365 604,000 0.3602 0.00%
2013-10-15 0 0.365 0.365 0.370 0.365 0.375 286,000 105,340 0.3683 0.365 0.365 0.370 0.365 0.375 286,000 0.3683 -1.35%
2013-10-11 0 0.370 0.370 0.375 0.370 0.370 532,000 196,840 0.3700 0.370 0.370 0.375 0.370 0.370 532,000 0.3700 1.37%
2013-10-10 0 0.365 0.360 0.365 0.360 0.365 734,000 267,290 0.3642 0.365 0.360 0.365 0.360 0.365 734,000 0.3642 -1.35%
2013-10-09 0 0.370 0.365 0.370 0.365 0.375 430,000 158,600 0.3688 0.370 0.365 0.370 0.365 0.375 430,000 0.3688 -1.33%
2013-10-08 0 0.375 0.365 0.375 0.370 0.375 1,384,000 514,280 0.3716 0.375 0.365 0.375 0.370 0.375 1,384,000 0.3716 2.74%
2013-10-07 0 0.365 0.365 0.370 0.360 0.370 586,000 214,430 0.3659 0.365 0.365 0.370 0.360 0.370 586,000 0.3659 0.00%
2013-10-04 0 0.365 0.365 0.370 0.365 0.370 528,000 194,710 0.3688 0.365 0.365 0.370 0.365 0.370 528,000 0.3688 -1.35%
2013-10-03 0 0.370 0.370 0.375 0.370 0.385 1,110,000 418,240 0.3768 0.370 0.370 0.375 0.370 0.385 1,110,000 0.3768 1.37%
2013-10-02 0 0.365 0.365 0.370 0.360 0.370 756,000 277,160 0.3666 0.365 0.365 0.370 0.360 0.370 756,000 0.3666 0.00%
2013-09-30 0 0.365 0.360 0.365 0.360 0.370 762,000 276,690 0.3631 0.365 0.360 0.365 0.360 0.370 762,000 0.3631 -1.35%
2013-09-27 0 0.370 0.370 0.380 0.370 0.400 3,866,000 1,485,050 0.3841 0.370 0.370 0.380 0.370 0.400 3,866,000 0.3841 -6.33%
2013-09-26 0 0.395 0.385 0.390 0.350 0.400 10,564,000 4,020,460 0.3806 0.395 0.385 0.390 0.350 0.400 10,564,000 0.3806 12.86%
2013-09-25 0 0.350 0.350 0.355 0.350 0.355 592,000 209,860 0.3545 0.350 0.350 0.355 0.350 0.355 592,000 0.3545 -1.41%
2013-09-24 0 0.355 0.355 0.360 0.350 0.355 826,000 290,220 0.3514 0.355 0.355 0.360 0.350 0.355 826,000 0.3514 0.00%
2013-09-23 0 0.355 0.350 0.365 0.355 0.355 60,000 21,300 0.3550 0.355 0.350 0.365 0.355 0.355 60,000 0.3550 0.00%
2013-09-19 0 0.355 0.355 0.360 0.350 0.355 1,818,000 644,670 0.3546 0.355 0.355 0.360 0.350 0.355 1,818,000 0.3546 0.00%
2013-09-18 0 0.355 0.355 0.360 0.350 0.360 666,000 237,140 0.3561 0.355 0.355 0.360 0.350 0.360 666,000 0.3561 0.00%
2013-09-17 0 0.355 0.350 0.360 0.355 0.365 542,000 194,470 0.3588 0.355 0.350 0.360 0.355 0.365 542,000 0.3588 -2.74%
2013-09-16 0 0.365 0.360 0.365 0.360 0.370 460,000 166,700 0.3624 0.365 0.360 0.365 0.360 0.370 460,000 0.3624 1.39%
2013-09-13 0 0.360 0.360 0.365 0.355 0.370 676,000 245,570 0.3633 0.360 0.360 0.365 0.355 0.370 676,000 0.3633 -1.37%
2013-09-12 0 0.365 0.360 0.365 0.360 0.365 1,766,000 642,150 0.3636 0.365 0.360 0.365 0.360 0.365 1,766,000 0.3636 1.39%
2013-09-11 0 0.360 0.360 0.365 0.360 0.370 610,000 223,650 0.3666 0.360 0.360 0.365 0.360 0.370 610,000 0.3666 -4.00%
2013-09-10 0 0.375 0.365 0.375 0.360 0.375 4,372,000 1,616,920 0.3698 0.375 0.365 0.375 0.360 0.375 4,372,000 0.3698 5.63%
2013-09-09 0 0.355 0.355 0.365 0.355 0.365 622,000 226,370 0.3639 0.355 0.355 0.365 0.355 0.365 622,000 0.3639 0.00%
2013-09-06 0 0.355 0.350 0.355 0.355 0.360 714,000 254,840 0.3569 0.355 0.350 0.355 0.355 0.360 714,000 0.3569 0.00%
2013-09-05 0 0.355 0.355 0.360 0.355 0.360 732,000 261,310 0.3570 0.355 0.355 0.360 0.355 0.360 732,000 0.3570 -1.39%
2013-09-04 0 0.360 0.355 0.370 0.355 0.360 130,000 46,850 0.3604 0.360 0.355 0.370 0.355 0.360 130,000 0.3604 0.00%
2013-09-03 0 0.360 0.355 0.365 0.360 0.365 612,000 221,290 0.3616 0.360 0.355 0.365 0.360 0.365 612,000 0.3616 0.00%
2013-09-02 0 0.360 0.355 0.360 0.350 0.360 1,008,000 359,590 0.3567 0.360 0.355 0.360 0.350 0.360 1,008,000 0.3567 0.00%
2013-08-30 0 0.360 0.360 0.365 0.350 0.360 340,000 120,200 0.3535 0.360 0.360 0.365 0.350 0.360 340,000 0.3535 2.86%
2013-08-29 0 0.350 0.350 0.355 0.345 0.365 2,126,000 755,520 0.3554 0.350 0.350 0.355 0.345 0.365 2,126,000 0.3554 -6.67%
2013-08-28 0 0.375 0.360 0.375 0.365 0.375 700,000 259,040 0.3701 0.375 0.360 0.375 0.365 0.375 700,000 0.3701 1.35%
2013-08-27 0 0.370 0.365 0.370 0.365 0.375 230,000 84,900 0.3691 0.370 0.365 0.370 0.365 0.375 230,000 0.3691 0.00%
2013-08-26 0 0.370 0.375 0.380 0.370 0.380 1,520,000 565,770 0.3722 0.370 0.375 0.380 0.370 0.380 1,520,000 0.3722 0.00%
2013-08-23 0 0.370 0.365 0.375 0.370 0.380 400,000 149,950 0.3749 0.370 0.365 0.375 0.370 0.380 400,000 0.3749 0.00%
2013-08-22 0 0.370 0.365 0.370 0.360 0.375 800,000 296,250 0.3703 0.370 0.365 0.370 0.360 0.375 800,000 0.3703 0.00%
2013-08-21 0 0.370 0.365 0.370 0.360 0.380 1,432,000 525,270 0.3668 0.370 0.365 0.370 0.360 0.380 1,432,000 0.3668 0.00%
2013-08-20 0 0.370 0.370 0.380 0.370 0.390 1,616,000 607,520 0.3759 0.370 0.370 0.380 0.370 0.390 1,616,000 0.3759 -6.33%
2013-08-19 0 0.395 0.395 0.400 0.390 0.410 1,534,000 613,510 0.3999 0.395 0.395 0.400 0.390 0.410 1,534,000 0.3999 -2.47%
2013-08-16 0 0.405 0.400 0.405 0.395 0.410 1,266,000 509,650 0.4026 0.405 0.400 0.405 0.395 0.410 1,266,000 0.4026 1.25%
2013-08-15 0 0.400 0.395 0.400 0.395 0.405 2,110,000 844,920 0.4004 0.400 0.395 0.400 0.395 0.405 2,110,000 0.4004 1.27%
2013-08-13 0 0.395 0.395 0.400 0.390 0.400 4,578,000 1,818,600 0.3972 0.395 0.395 0.400 0.390 0.400 4,578,000 0.3972 1.28%
2013-08-12 0 0.390 0.390 0.395 0.380 0.395 4,184,000 1,643,580 0.3928 0.390 0.390 0.395 0.380 0.395 4,184,000 0.3928 2.63%
2013-08-09 0 0.380 0.380 0.385 0.370 0.385 2,492,000 943,780 0.3787 0.380 0.380 0.385 0.370 0.385 2,492,000 0.3787 1.33%
2013-08-08 0 0.375 0.375 0.380 0.365 0.380 914,000 345,470 0.3780 0.375 0.375 0.380 0.365 0.380 914,000 0.3780 1.35%
2013-08-07 0 0.370 0.370 0.375 0.365 0.390 4,454,000 1,712,110 0.3844 0.370 0.370 0.375 0.365 0.390 4,454,000 0.3844 -3.90%
2013-08-06 0 0.385 0.375 0.385 0.365 0.385 4,042,000 1,518,860 0.3758 0.385 0.375 0.385 0.365 0.385 4,042,000 0.3758 5.48%
2013-08-05 0 0.365 0.365 0.375 0.365 0.375 26,000 9,730 0.3742 0.365 0.365 0.375 0.365 0.375 26,000 0.3742 1.39%
2013-08-02 0 0.360 0.360 0.365 0.360 0.365 1,794,000 647,580 0.3610 0.360 0.360 0.365 0.360 0.365 1,794,000 0.3610 -1.37%
2013-08-01 0 0.365 0.360 0.365 0.355 0.370 924,000 334,750 0.3623 0.365 0.360 0.365 0.355 0.370 924,000 0.3623 0.00%
2013-07-31 0 0.365 0.350 0.365 0.350 0.365 1,074,000 385,140 0.3586 0.365 0.350 0.365 0.350 0.365 1,074,000 0.3586 2.82%
2013-07-30 0 0.355 0.355 0.370 0.355 0.370 296,000 108,530 0.3667 0.355 0.355 0.370 0.355 0.370 296,000 0.3667 -4.05%
2013-07-29 0 0.370 0.370 0.375 0.370 0.380 382,000 144,840 0.3792 0.370 0.370 0.375 0.370 0.380 382,000 0.3792 -2.63%
2013-07-26 0 0.380 0.375 0.380 0.375 0.380 552,000 209,310 0.3792 0.380 0.375 0.380 0.375 0.380 552,000 0.3792 -1.30%
2013-07-25 0 0.385 0.380 0.385 0.365 0.390 1,400,000 531,780 0.3798 0.385 0.380 0.385 0.365 0.390 1,400,000 0.3798 5.48%
2013-07-24 0 0.365 0.365 0.370 0.360 0.370 872,000 318,960 0.3658 0.365 0.365 0.370 0.360 0.370 872,000 0.3658 0.00%
2013-07-23 0 0.365 0.365 0.370 0.365 0.370 492,000 180,980 0.3678 0.365 0.365 0.370 0.365 0.370 492,000 0.3678 0.00%
2013-07-22 0 0.365 0.360 0.365 0.355 0.365 358,000 129,140 0.3607 0.365 0.360 0.365 0.355 0.365 358,000 0.3607 1.39%
2013-07-19 0 0.360 0.355 0.365 0.350 0.360 1,598,000 568,620 0.3558 0.360 0.355 0.365 0.350 0.360 1,598,000 0.3558 0.00%
2013-07-18 0 0.360 0.350 0.365 0.350 0.360 60,000 21,300 0.3550 0.360 0.350 0.365 0.350 0.360 60,000 0.3550 2.86%
2013-07-17 0 0.350 0.350 0.355 0.350 0.360 616,000 216,500 0.3515 0.350 0.350 0.355 0.350 0.360 616,000 0.3515 0.00%
2013-07-16 0 0.350 0.350 0.355 0.350 0.360 824,000 289,250 0.3510 0.350 0.350 0.355 0.350 0.360 824,000 0.3510 0.00%
2013-07-15 0 0.350 0.350 0.355 0.345 0.360 536,000 189,730 0.3540 0.350 0.350 0.355 0.345 0.360 536,000 0.3540 1.45%
2013-07-12 0 0.345 0.345 0.355 0.340 0.365 2,956,000 1,034,210 0.3499 0.345 0.345 0.355 0.340 0.365 2,956,000 0.3499 -4.17%
2013-07-11 0 0.360 0.355 0.360 0.350 0.380 1,090,000 396,960 0.3642 0.360 0.355 0.360 0.350 0.380 1,090,000 0.3642 0.00%
2013-07-10 0 0.360 0.350 0.360 0.320 0.365 748,000 262,800 0.3513 0.360 0.350 0.360 0.320 0.365 748,000 0.3513 -4.00%
2013-07-09 0 0.375 0.360 0.375 0.355 0.375 403,285 145,959 0.3619 0.375 0.360 0.375 0.355 0.375 403,285 0.3619 4.17%
2013-07-08 0 0.360 0.360 0.365 0.360 0.380 424,000 155,270 0.3662 0.360 0.360 0.365 0.360 0.380 424,000 0.3662 -4.00%
2013-07-05 0 0.375 0.365 0.375 0.360 0.380 406,000 153,200 0.3773 0.375 0.365 0.375 0.360 0.380 406,000 0.3773 2.74%
2013-07-04 0 0.365 0.365 0.370 0.355 0.370 328,000 119,010 0.3628 0.365 0.365 0.370 0.355 0.370 328,000 0.3628 0.00%
2013-07-03 0 0.365 0.355 0.365 0.355 0.365 694,000 249,070 0.3589 0.365 0.355 0.365 0.355 0.365 694,000 0.3589 -2.67%
2013-07-02 0 0.375 0.375 0.380 0.370 0.385 142,000 53,450 0.3764 0.375 0.375 0.380 0.370 0.385 142,000 0.3764 -3.85%
2013-06-28 0 0.390 0.385 0.390 0.385 0.390 452,000 175,740 0.3888 0.390 0.385 0.390 0.385 0.390 452,000 0.3888 1.30%
2013-06-27 0 0.385 0.380 0.385 0.370 0.385 786,000 299,680 0.3813 0.385 0.380 0.385 0.370 0.385 786,000 0.3813 5.48%
2013-06-26 0 0.365 0.365 0.370 0.360 0.375 336,000 122,850 0.3656 0.365 0.365 0.370 0.360 0.375 336,000 0.3656 0.00%
2013-06-25 0 0.365 0.355 0.365 0.350 0.365 1,116,000 397,470 0.3562 0.365 0.355 0.365 0.350 0.365 1,116,000 0.3562 -1.35%
2013-06-24 0 0.370 0.370 0.375 0.370 0.385 1,500,000 564,250 0.3762 0.370 0.370 0.375 0.370 0.385 1,500,000 0.3762 -3.90%
2013-06-21 0 0.385 0.385 0.390 0.375 0.390 2,776,000 1,073,640 0.3868 0.385 0.385 0.390 0.375 0.390 2,776,000 0.3868 -1.28%
2013-06-20 0 0.390 0.380 0.390 0.375 0.410 2,946,000 1,150,900 0.3907 0.390 0.380 0.390 0.375 0.410 2,946,000 0.3907 -6.02%
2013-06-19 0 0.415 0.410 0.415 0.405 0.415 702,540 290,036 0.4128 0.415 0.410 0.415 0.405 0.415 702,540 0.4128 0.00%
2013-06-18 0 0.415 0.410 0.415 0.400 0.420 1,938,000 798,160 0.4118 0.415 0.410 0.415 0.400 0.420 1,938,000 0.4118 -1.19%
2013-06-17 0 0.420 0.415 0.420 0.420 0.425 525,285 221,706 0.4221 0.420 0.415 0.420 0.420 0.425 525,285 0.4221 -1.18%
2013-06-14 0 0.425 0.420 0.425 0.415 0.430 1,472,000 623,940 0.4239 0.425 0.420 0.425 0.415 0.430 1,472,000 0.4239 1.19%
2013-06-13 0 0.420 0.415 0.420 0.415 0.425 656,000 272,390 0.4152 0.420 0.415 0.420 0.415 0.425 656,000 0.4152 -2.33%
2013-06-11 0 0.430 0.425 0.430 0.420 0.430 830,000 351,180 0.4231 0.430 0.425 0.430 0.420 0.430 830,000 0.4231 -1.15%
2013-06-10 0 0.435 0.430 0.435 0.430 0.450 2,292,000 999,230 0.4360 0.435 0.430 0.435 0.430 0.450 2,292,000 0.4360 1.16%
2013-06-07 0 0.430 0.425 0.430 0.430 0.435 650,000 279,850 0.4305 0.430 0.425 0.430 0.430 0.435 650,000 0.4305 0.00%
2013-06-06 0 0.430 0.420 0.430 0.420 0.445 4,944,000 2,133,040 0.4314 0.430 0.420 0.430 0.420 0.445 4,944,000 0.4314 1.18%
2013-06-05 0 0.425 0.425 0.430 0.410 0.430 1,844,000 772,630 0.4190 0.425 0.425 0.430 0.410 0.430 1,844,000 0.4190 0.00%
2013-06-04 0 0.425 0.415 0.425 0.415 0.435 2,420,000 1,023,810 0.4231 0.425 0.415 0.425 0.415 0.435 2,420,000 0.4231 0.00%
2013-06-03 0 0.425 0.425 0.430 0.425 0.445 6,386,000 2,761,470 0.4324 0.425 0.425 0.430 0.425 0.445 6,386,000 0.4324 2.41%
2013-05-31 0 0.415 0.415 0.420 0.410 0.475 8,070,000 3,567,800 0.4421 0.415 0.415 0.420 0.410 0.475 8,070,000 0.4421 -13.54%
2013-05-30 0 0.480 0.475 0.480 0.465 0.485 900,000 425,200 0.4724 0.480 0.475 0.480 0.465 0.485 900,000 0.4724 -2.04%
2013-05-29 0 0.490 0.480 0.490 0.475 0.495 1,518,000 733,560 0.4832 0.490 0.480 0.490 0.475 0.495 1,518,000 0.4832 0.00%
2013-05-28 0 0.490 0.485 0.490 0.480 0.490 1,998,000 971,980 0.4865 0.490 0.485 0.490 0.480 0.490 1,998,000 0.4865 1.03%
2013-05-27 0 0.485 0.480 0.485 0.465 0.485 1,764,000 838,920 0.4756 0.485 0.480 0.485 0.465 0.485 1,764,000 0.4756 3.19%
2013-05-24 0 0.470 0.475 0.480 0.465 0.490 2,434,000 1,150,130 0.4725 0.470 0.475 0.480 0.465 0.490 2,434,000 0.4725 -3.09%
2013-05-23 0 0.485 0.480 0.485 0.465 0.485 1,198,000 568,700 0.4747 0.485 0.480 0.485 0.465 0.485 1,198,000 0.4747 -1.02%
2013-05-22 0 0.490 0.485 0.490 0.480 0.520 2,260,000 1,123,690 0.4972 0.490 0.485 0.490 0.480 0.520 2,260,000 0.4972 -2.00%
2013-05-21 0 0.500 0.500 0.510 0.445 0.500 7,524,000 3,611,000 0.4799 0.500 0.500 0.510 0.445 0.500 7,524,000 0.4799 9.89%
2013-05-20 0 0.455 0.450 0.455 0.445 0.460 1,552,000 695,340 0.4480 0.455 0.450 0.455 0.445 0.460 1,552,000 0.4480 0.00%
2013-05-16 0 0.455 0.455 0.460 0.440 0.455 1,626,000 733,450 0.4511 0.455 0.455 0.460 0.440 0.455 1,626,000 0.4511 0.00%
2013-05-15 0 0.455 0.450 0.455 0.445 0.460 1,304,000 592,620 0.4545 0.455 0.450 0.455 0.445 0.460 1,304,000 0.4545 0.00%
2013-05-14 0 0.455 0.455 0.460 0.450 0.460 1,128,000 514,480 0.4561 0.455 0.455 0.460 0.450 0.460 1,128,000 0.4561 -1.09%
2013-05-13 0 0.460 0.455 0.460 0.455 0.465 1,516,000 696,710 0.4596 0.460 0.455 0.460 0.455 0.465 1,516,000 0.4596 0.00%
2013-05-10 0 0.460 0.455 0.460 0.445 0.460 3,014,551 1,369,359 0.4542 0.460 0.455 0.460 0.445 0.460 3,014,551 0.4542 1.10%
2013-05-09 0 0.455 0.450 0.455 0.430 0.455 5,632,000 2,502,220 0.4443 0.455 0.450 0.455 0.430 0.455 5,632,000 0.4443 3.41%
2013-05-08 0 0.440 0.435 0.440 0.430 0.445 2,338,000 1,022,270 0.4372 0.440 0.435 0.440 0.430 0.445 2,338,000 0.4372 0.00%
2013-05-07 0 0.440 0.435 0.450 0.430 0.450 2,838,000 1,243,830 0.4383 0.440 0.435 0.450 0.430 0.450 2,838,000 0.4383 0.00%
2013-05-06 0 0.440 0.430 0.440 0.430 0.445 938,000 408,850 0.4359 0.440 0.430 0.440 0.430 0.445 938,000 0.4359 0.00%
2013-05-03 0 0.440 0.435 0.440 0.430 0.445 448,000 196,430 0.4385 0.440 0.435 0.440 0.430 0.445 448,000 0.4385 2.33%
2013-05-02 0 0.430 0.430 0.435 0.430 0.445 656,000 287,030 0.4375 0.430 0.430 0.435 0.430 0.445 656,000 0.4375 -4.44%
2013-04-30 0 0.450 0.425 0.450 0.425 0.450 1,313,000 568,020 0.4326 0.450 0.425 0.450 0.425 0.450 1,313,000 0.4326 2.27%
2013-04-29 0 0.440 0.425 0.440 0.420 0.440 1,962,000 841,260 0.4288 0.440 0.425 0.440 0.420 0.440 1,962,000 0.4288 2.33%
2013-04-26 0 0.430 0.430 0.440 0.430 0.450 1,496,000 656,920 0.4391 0.430 0.430 0.440 0.430 0.450 1,496,000 0.4391 -4.44%
2013-04-25 0 0.450 0.440 0.450 0.440 0.450 754,000 335,990 0.4456 0.450 0.440 0.450 0.440 0.450 754,000 0.4456 1.12%
2013-04-24 0 0.445 0.440 0.445 0.435 0.445 632,000 276,120 0.4369 0.445 0.440 0.445 0.435 0.445 632,000 0.4369 3.49%
2013-04-23 0 0.430 0.425 0.430 0.425 0.435 1,996,000 862,800 0.4323 0.430 0.425 0.430 0.425 0.435 1,996,000 0.4323 -1.15%
2013-04-22 0 0.435 0.430 0.435 0.430 0.440 1,796,000 778,730 0.4336 0.435 0.430 0.435 0.430 0.440 1,796,000 0.4336 0.00%
2013-04-19 0 0.435 0.430 0.435 0.430 0.440 1,764,000 766,870 0.4347 0.435 0.430 0.435 0.430 0.440 1,764,000 0.4347 2.35%
2013-04-18 0 0.425 0.425 0.430 0.425 0.440 2,280,000 982,050 0.4307 0.425 0.425 0.430 0.425 0.440 2,280,000 0.4307 -1.16%
2013-04-17 0 0.430 0.425 0.430 0.425 0.440 1,334,000 574,420 0.4306 0.430 0.425 0.430 0.425 0.440 1,334,000 0.4306 0.00%
2013-04-16 0 0.430 0.425 0.430 0.415 0.440 1,752,000 746,200 0.4259 0.430 0.425 0.430 0.415 0.440 1,752,000 0.4259 -1.15%
2013-04-15 0 0.435 0.430 0.435 0.430 0.440 1,110,000 479,860 0.4323 0.435 0.430 0.435 0.430 0.440 1,110,000 0.4323 1.16%
2013-04-12 0 0.430 0.430 0.435 0.430 0.455 3,500,000 1,564,180 0.4469 0.430 0.430 0.435 0.430 0.455 3,500,000 0.4469 -4.44%
2013-04-11 0 0.450 0.450 0.455 0.450 0.460 7,512,000 3,394,850 0.4519 0.450 0.450 0.455 0.450 0.460 7,512,000 0.4519 2.27%
2013-04-10 0 0.440 0.435 0.440 0.420 0.445 6,496,667 2,814,573 0.4332 0.440 0.435 0.440 0.420 0.445 6,496,667 0.4332 4.76%
2013-04-09 0 0.420 0.415 0.420 0.400 0.420 8,788,000 3,622,260 0.4122 0.420 0.415 0.420 0.400 0.420 8,788,000 0.4122 6.33%
2013-04-08 0 0.395 0.390 0.400 0.390 0.405 7,044,000 2,808,460 0.3987 0.395 0.390 0.400 0.390 0.405 7,044,000 0.3987 -4.82%
2013-04-05 0 0.415 0.415 0.420 0.390 0.425 7,172,000 2,867,790 0.3999 0.415 0.415 0.420 0.390 0.425 7,172,000 0.3999 -2.35%
2013-04-03 0 0.425 0.420 0.425 0.420 0.440 5,106,000 2,176,300 0.4262 0.425 0.420 0.425 0.420 0.440 5,106,000 0.4262 -3.41%
2013-04-02 0 0.440 0.435 0.440 0.430 0.485 8,368,000 3,755,660 0.4488 0.440 0.435 0.440 0.430 0.485 8,368,000 0.4488 -10.20%
2013-03-28 0 0.490 0.485 0.490 0.485 0.510 6,062,000 3,000,140 0.4949 0.490 0.485 0.490 0.485 0.510 6,062,000 0.4949 -2.00%
2013-03-27 0 0.500 0.500 0.510 0.500 0.520 3,224,000 1,641,120 0.5090 0.500 0.500 0.510 0.500 0.520 3,224,000 0.5090 -3.85%
2013-03-26 0 0.520 0.500 0.520 0.500 0.530 2,954,000 1,516,100 0.5132 0.520 0.500 0.520 0.500 0.530 2,954,000 0.5132 -3.70%
2013-03-25 0 0.540 0.530 0.540 0.520 0.540 2,120,000 1,122,680 0.5296 0.540 0.530 0.540 0.520 0.540 2,120,000 0.5296 1.89%
2013-03-22 0 0.530 0.530 0.540 0.530 0.540 538,000 287,660 0.5347 0.530 0.530 0.540 0.530 0.540 538,000 0.5347 -1.85%
2013-03-21 0 0.540 0.530 0.540 0.540 0.540 994,000 536,760 0.5400 0.540 0.530 0.540 0.540 0.540 994,000 0.5400 -1.82%
2013-03-20 0 0.550 0.540 0.550 0.520 0.550 3,384,000 1,820,700 0.5380 0.550 0.540 0.550 0.520 0.550 3,384,000 0.5380 3.77%
2013-03-19 0 0.530 0.520 0.530 0.520 0.540 2,524,000 1,343,680 0.5324 0.530 0.520 0.530 0.520 0.540 2,524,000 0.5324 1.92%
2013-03-18 0 0.520 0.520 0.530 0.510 0.550 4,562,200 2,411,829 0.5287 0.520 0.520 0.530 0.510 0.550 4,562,200 0.5287 -5.45%
2013-03-15 0 0.550 0.550 0.560 0.550 0.590 6,965,100 3,993,807 0.5734 0.550 0.550 0.560 0.550 0.590 6,965,100 0.5734 -6.78%
2013-03-14 0 0.590 0.580 0.590 0.550 0.590 5,862,000 3,291,820 0.5616 0.590 0.580 0.590 0.550 0.590 5,862,000 0.5616 3.51%
2013-03-13 0 0.570 0.560 0.570 0.560 0.590 6,486,000 3,732,600 0.5755 0.570 0.560 0.570 0.560 0.590 6,486,000 0.5755 -3.39%
2013-03-12 0 0.590 0.580 0.590 0.580 0.640 11,970,000 7,139,160 0.5964 0.590 0.580 0.590 0.580 0.640 11,970,000 0.5964 -7.81%
2013-03-11 0 0.640 0.630 0.640 0.620 0.680 16,102,000 10,242,360 0.6361 0.640 0.630 0.640 0.620 0.680 16,102,000 0.6361 -11.11%
2013-03-08 0 0.720 0.710 0.720 0.710 0.720 5,650,000 4,029,420 0.7132 0.720 0.710 0.720 0.710 0.720 5,650,000 0.7132 0.00%
2013-03-07 0 0.720 0.710 0.720 0.710 0.720 5,726,000 4,081,220 0.7128 0.720 0.710 0.720 0.710 0.720 5,726,000 0.7128 -1.37%
2013-03-06 0 0.730 0.720 0.730 0.720 0.740 3,776,000 2,742,940 0.7264 0.730 0.720 0.730 0.720 0.740 3,776,000 0.7264 0.00%
2013-03-05 0 0.730 0.720 0.730 0.710 0.740 9,240,654 6,685,331 0.7235 0.730 0.720 0.730 0.710 0.740 9,240,654 0.7235 0.00%
2013-03-04 0 0.730 0.720 0.730 0.730 0.750 25,501,655 18,797,325 0.7371 0.730 0.720 0.730 0.730 0.750 25,501,655 0.7371 1.39%
2013-03-01 0 0.720 0.710 0.720 0.700 0.720 5,830,000 4,134,400 0.7092 0.720 0.710 0.720 0.700 0.720 5,830,000 0.7092 -1.37%
2013-02-28 0 0.730 0.710 0.740 0.670 0.740 21,414,000 14,898,380 0.6957 0.730 0.710 0.740 0.670 0.740 21,414,000 0.6957 8.96%
2013-02-27 0 0.670 0.670 0.680 0.640 0.680 6,250,000 4,090,560 0.6545 0.670 0.670 0.680 0.640 0.680 6,250,000 0.6545 3.08%
2013-02-26 0 0.650 0.640 0.660 0.640 0.670 4,370,000 2,862,340 0.6550 0.650 0.640 0.660 0.640 0.670 4,370,000 0.6550 -2.99%
2013-02-25 0 0.670 0.650 0.670 0.640 0.670 3,817,800 2,488,790 0.6519 0.670 0.650 0.670 0.640 0.670 3,817,800 0.6519 3.08%
2013-02-22 0 0.650 0.640 0.660 0.640 0.660 4,174,000 2,712,340 0.6498 0.650 0.640 0.660 0.640 0.660 4,174,000 0.6498 0.00%
2013-02-21 0 0.650 0.650 0.660 0.650 0.670 4,312,000 2,822,740 0.6546 0.650 0.650 0.660 0.650 0.670 4,312,000 0.6546 -4.41%
2013-02-20 0 0.680 0.670 0.680 0.660 0.680 4,344,000 2,926,400 0.6737 0.680 0.670 0.680 0.660 0.680 4,344,000 0.6737 1.49%
2013-02-19 0 0.670 0.670 0.680 0.670 0.700 6,886,000 4,701,520 0.6828 0.670 0.670 0.680 0.670 0.700 6,886,000 0.6828 -4.29%
2013-02-18 0 0.700 0.690 0.700 0.690 0.710 5,486,000 3,812,900 0.6950 0.700 0.690 0.700 0.690 0.710 5,486,000 0.6950 -1.41%
2013-02-15 0 0.710 0.700 0.710 0.690 0.710 7,648,000 5,334,600 0.6975 0.710 0.700 0.710 0.690 0.710 7,648,000 0.6975 0.00%
2013-02-14 0 0.710 0.700 0.710 0.710 0.730 4,380,000 3,120,080 0.7123 0.710 0.700 0.710 0.710 0.730 4,380,000 0.7123 -2.74%
2013-02-08 0 0.730 0.720 0.730 0.700 0.730 6,619,000 4,749,990 0.7176 0.730 0.720 0.730 0.700 0.730 6,619,000 0.7176 2.82%
2013-02-07 0 0.710 0.700 0.710 0.700 0.720 5,552,000 3,919,980 0.7060 0.710 0.700 0.710 0.700 0.720 5,552,000 0.7060 -1.39%
2013-02-06 0 0.720 0.710 0.720 0.710 0.720 7,836,000 5,601,720 0.7149 0.720 0.710 0.720 0.710 0.720 7,836,000 0.7149 2.86%
2013-02-05 0 0.700 0.700 0.710 0.690 0.710 14,799,000 10,404,640 0.7031 0.700 0.700 0.710 0.690 0.710 14,799,000 0.7031 -2.78%
2013-02-04 0 0.720 0.720 0.730 0.720 0.760 63,198,000 46,440,960 0.7348 0.720 0.720 0.730 0.720 0.760 63,198,000 0.7348 4.35%
2013-02-01 0 0.690 0.680 0.690 0.660 0.690 11,184,000 7,509,060 0.6714 0.690 0.680 0.690 0.660 0.690 11,184,000 0.6714 1.47%
2013-01-31 0 0.680 0.670 0.680 0.640 0.680 14,878,000 9,716,920 0.6531 0.680 0.670 0.680 0.640 0.680 14,878,000 0.6531 3.03%
2013-01-30 0 0.660 0.650 0.660 0.640 0.670 13,530,000 8,911,180 0.6586 0.660 0.650 0.660 0.640 0.670 13,530,000 0.6586 0.00%
2013-01-29 0 0.660 0.650 0.660 0.620 0.670 18,778,000 12,091,740 0.6439 0.660 0.650 0.660 0.620 0.670 18,778,000 0.6439 -1.49%
2013-01-28 0 0.670 0.660 0.670 0.640 0.740 22,190,000 15,107,640 0.6808 0.670 0.660 0.670 0.640 0.740 22,190,000 0.6808 -8.22%
2013-01-25 0 0.730 0.720 0.730 0.720 0.770 44,552,000 33,191,000 0.7450 0.730 0.720 0.730 0.720 0.770 44,552,000 0.7450 0.00%
2013-01-24 0 0.730 0.720 0.740 0.720 0.770 60,739,101 45,159,063 0.7435 0.730 0.720 0.740 0.720 0.770 60,739,101 0.7435 7.35%
2013-01-23 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2013-01-22 1 - - - - - 0 0 - 0.680 - - - - 0 - 0.00%
2013-01-21 0 0.680 0.670 0.680 0.650 0.690 18,859,034 12,531,579 0.6645 0.680 0.670 0.680 0.650 0.690 18,859,034 0.6645 -1.45%
2013-01-18 0 0.690 0.690 0.700 0.680 0.750 13,748,275 9,825,027 0.7146 0.690 0.690 0.700 0.680 0.750 13,748,275 0.7146 -4.17%
2013-01-17 0 0.720 0.710 0.720 0.700 0.750 15,212,000 11,027,800 0.7249 0.720 0.710 0.720 0.700 0.750 15,212,000 0.7249 -1.37%
2013-01-16 0 0.730 0.730 0.740 0.720 0.780 37,732,137 28,202,697 0.7474 0.730 0.730 0.740 0.720 0.780 37,732,137 0.7474 -5.19%
2013-01-15 0 0.770 0.760 0.770 0.760 0.810 18,946,000 14,754,380 0.7788 0.770 0.760 0.770 0.760 0.810 18,946,000 0.7788 -4.94%
2013-01-14 0 0.810 0.800 0.810 0.760 0.810 51,978,000 40,466,200 0.7785 0.810 0.800 0.810 0.760 0.810 51,978,000 0.7785 9.46%
2013-01-11 0 0.740 0.740 0.750 0.730 0.800 11,120,000 8,369,840 0.7527 0.740 0.740 0.750 0.730 0.800 11,120,000 0.7527 -7.50%
2013-01-10 0 0.800 0.790 0.810 0.780 0.830 9,251,928 7,400,422 0.7999 0.800 0.790 0.810 0.780 0.830 9,251,928 0.7999 -2.44%
2013-01-09 0 0.820 0.800 0.820 0.760 0.820 4,848,000 3,823,260 0.7886 0.820 0.800 0.820 0.760 0.820 4,848,000 0.7886 6.49%
2013-01-08 0 0.770 0.760 0.770 0.750 0.800 6,390,000 4,971,440 0.7780 0.770 0.760 0.770 0.750 0.800 6,390,000 0.7780 -1.28%
2013-01-07 0 0.780 0.760 0.780 0.720 0.780 5,468,000 4,090,740 0.7481 0.780 0.760 0.780 0.720 0.780 5,468,000 0.7481 8.33%
2013-01-04 0 0.720 0.710 0.720 0.680 0.740 5,902,000 4,142,820 0.7019 0.720 0.710 0.720 0.680 0.740 5,902,000 0.7019 -4.00%
2013-01-03 0 0.750 0.740 0.750 0.640 0.770 8,678,000 6,188,400 0.7131 0.750 0.740 0.750 0.640 0.770 8,678,000 0.7131 17.19%
2013-01-02 0 0.640 0.630 0.640 0.620 0.650 1,760,000 1,114,800 0.6334 0.640 0.630 0.640 0.620 0.650 1,760,000 0.6334 3.23%
2012-12-31 0 0.620 0.620 0.630 0.610 0.620 578,000 358,260 0.6198 0.620 0.620 0.630 0.610 0.620 578,000 0.6198 0.00%
2012-12-28 0 0.620 0.610 0.620 0.620 0.630 820,000 508,440 0.6200 0.620 0.610 0.620 0.620 0.630 820,000 0.6200 -3.12%
2012-12-27 0 0.640 0.620 0.640 0.620 0.640 858,000 542,420 0.6322 0.640 0.620 0.640 0.620 0.640 858,000 0.6322 0.00%
2012-12-24 0 0.640 0.630 0.640 0.630 0.640 96,000 60,560 0.6308 0.640 0.630 0.640 0.630 0.640 96,000 0.6308 1.59%
2012-12-21 0 0.630 0.620 0.630 0.610 0.640 654,000 411,380 0.6290 0.630 0.620 0.630 0.610 0.640 654,000 0.6290 1.61%
2012-12-20 0 0.620 0.610 0.620 0.610 0.620 618,000 380,360 0.6155 0.620 0.610 0.620 0.610 0.620 618,000 0.6155 3.33%
2012-12-19 0 0.600 0.600 0.620 0.600 0.620 404,000 246,180 0.6094 0.600 0.600 0.620 0.600 0.620 404,000 0.6094 -1.64%
2012-12-18 0 0.610 0.600 0.620 0.610 0.620 396,000 242,360 0.6120 0.610 0.600 0.620 0.610 0.620 396,000 0.6120 1.67%
2012-12-17 0 0.600 0.600 0.610 0.600 0.620 306,000 186,100 0.6082 0.600 0.600 0.610 0.600 0.620 306,000 0.6082 -3.23%
2012-12-14 0 0.620 0.610 0.620 0.580 0.620 2,066,000 1,246,620 0.6034 0.620 0.610 0.620 0.580 0.620 2,066,000 0.6034 5.08%
2012-12-13 0 0.590 0.580 0.590 0.580 0.590 212,000 124,960 0.5894 0.590 0.580 0.590 0.580 0.590 212,000 0.5894 0.00%
2012-12-12 0 0.590 0.580 0.590 0.570 0.590 788,000 458,880 0.5823 0.590 0.580 0.590 0.570 0.590 788,000 0.5823 3.51%
2012-12-11 0 0.570 0.570 0.590 0.570 0.590 644,000 375,760 0.5835 0.570 0.570 0.590 0.570 0.590 644,000 0.5835 -3.39%
2012-12-10 0 0.590 0.580 0.590 0.580 0.600 1,130,000 662,620 0.5864 0.590 0.580 0.590 0.580 0.600 1,130,000 0.5864 1.72%
2012-12-07 0 0.580 0.570 0.580 0.560 0.580 966,000 553,060 0.5725 0.580 0.570 0.580 0.560 0.580 966,000 0.5725 3.57%
2012-12-06 0 0.560 0.560 0.570 0.550 0.570 256,000 142,580 0.5570 0.560 0.560 0.570 0.550 0.570 256,000 0.5570 -1.75%
2012-12-05 0 0.570 0.560 0.570 0.560 0.570 284,000 160,420 0.5649 0.570 0.560 0.570 0.560 0.570 284,000 0.5649 1.79%
2012-12-04 0 0.560 0.550 0.560 0.550 0.560 74,000 40,940 0.5532 0.560 0.550 0.560 0.550 0.560 74,000 0.5532 0.00%
2012-12-03 0 0.560 0.560 0.570 0.550 0.570 559,688 313,903 0.5609 0.560 0.560 0.570 0.550 0.570 559,688 0.5609 1.82%
2012-11-30 0 0.550 0.550 0.570 0.550 0.580 624,000 348,760 0.5589 0.550 0.550 0.570 0.550 0.580 624,000 0.5589 0.00%
2012-11-29 0 0.550 0.550 0.570 0.550 0.560 300,000 166,200 0.5540 0.550 0.550 0.570 0.550 0.560 300,000 0.5540 0.00%
2012-11-28 0 0.550 0.550 0.560 0.550 0.550 84,000 46,200 0.5500 0.550 0.550 0.560 0.550 0.550 84,000 0.5500 -1.79%
2012-11-27 0 0.560 0.550 0.560 0.550 0.570 94,000 52,160 0.5549 0.560 0.550 0.560 0.550 0.570 94,000 0.5549 1.82%
2012-11-26 0 0.550 0.550 0.560 0.550 0.560 820,000 451,600 0.5507 0.550 0.550 0.560 0.550 0.560 820,000 0.5507 -1.79%
2012-11-23 0 0.560 0.560 0.580 0.550 0.580 282,000 159,620 0.5660 0.560 0.560 0.580 0.550 0.580 282,000 0.5660 -1.75%
2012-11-22 0 0.570 0.550 0.570 0.550 0.580 478,000 269,660 0.5641 0.570 0.550 0.570 0.550 0.580 478,000 0.5641 5.56%
2012-11-21 0 0.540 0.530 0.560 0.530 0.590 1,090,000 605,040 0.5551 0.540 0.530 0.560 0.530 0.590 1,090,000 0.5551 -8.47%
2012-11-20 0 0.590 0.570 0.590 0.570 0.590 712,000 410,120 0.5760 0.590 0.570 0.590 0.570 0.590 712,000 0.5760 0.00%
2012-11-19 0 0.590 0.590 0.600 0.570 0.600 608,000 352,120 0.5791 0.590 0.590 0.600 0.570 0.600 608,000 0.5791 1.72%
2012-11-16 0 0.580 0.560 0.580 0.550 0.590 136,000 75,540 0.5554 0.580 0.560 0.580 0.550 0.590 136,000 0.5554 3.57%
2012-11-15 0 0.560 0.550 0.570 0.550 0.560 370,000 206,600 0.5584 0.560 0.550 0.570 0.550 0.560 370,000 0.5584 -1.75%
2012-11-14 0 0.570 0.570 0.580 0.550 0.570 362,000 200,940 0.5551 0.570 0.570 0.580 0.550 0.570 362,000 0.5551 1.79%
2012-11-13 0 0.560 0.560 0.580 0.560 0.560 16,000 8,960 0.5600 0.560 0.560 0.580 0.560 0.560 16,000 0.5600 -3.45%
2012-11-12 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.580 0.570 0.580 0.580 0.580 100,000 0.5800 3.57%
2012-11-09 0 0.560 0.560 0.580 0.560 0.590 926,000 537,200 0.5801 0.560 0.560 0.580 0.560 0.590 926,000 0.5801 -5.08%
2012-11-08 0 0.590 0.580 0.590 0.580 0.590 876,000 516,380 0.5895 0.590 0.580 0.590 0.580 0.590 876,000 0.5895 -1.67%
2012-11-07 0 0.600 0.600 0.610 0.600 0.610 198,000 119,760 0.6048 0.600 0.600 0.610 0.600 0.610 198,000 0.6048 -1.64%
2012-11-06 0 0.610 0.600 0.610 0.600 0.610 82,000 49,360 0.6020 0.610 0.600 0.610 0.600 0.610 82,000 0.6020 0.00%
2012-11-05 0 0.610 0.600 0.610 0.600 0.620 288,000 175,100 0.6080 0.610 0.600 0.610 0.600 0.620 288,000 0.6080 -1.61%
2012-11-02 0 0.620 0.610 0.620 0.600 0.630 974,000 594,380 0.6102 0.620 0.610 0.620 0.600 0.630 974,000 0.6102 3.33%
2012-11-01 0 0.600 0.590 0.600 0.600 0.620 812,000 490,720 0.6043 0.600 0.590 0.600 0.600 0.620 812,000 0.6043 -3.23%
2012-10-31 0 0.620 0.600 0.620 0.580 0.620 272,000 162,880 0.5988 0.620 0.600 0.620 0.580 0.620 272,000 0.5988 3.33%
2012-10-30 0 0.600 0.600 0.610 0.600 0.610 430,000 258,020 0.6000 0.600 0.600 0.610 0.600 0.610 430,000 0.6000 -3.23%
2012-10-29 0 0.620 0.600 0.620 0.600 0.620 166,000 100,960 0.6082 0.620 0.600 0.620 0.600 0.620 166,000 0.6082 1.64%
2012-10-26 0 0.610 0.610 0.620 0.600 0.630 666,000 405,340 0.6086 0.610 0.610 0.620 0.600 0.630 666,000 0.6086 -1.61%
2012-10-25 0 0.620 0.620 0.630 0.620 0.660 1,818,000 1,175,640 0.6467 0.620 0.620 0.630 0.620 0.660 1,818,000 0.6467 -3.12%
2012-10-24 0 0.640 0.630 0.640 0.600 0.640 3,174,000 1,991,300 0.6274 0.640 0.630 0.640 0.600 0.640 3,174,000 0.6274 6.67%
2012-10-22 0 0.600 0.600 0.610 0.600 0.620 810,000 489,820 0.6047 0.600 0.600 0.610 0.600 0.620 810,000 0.6047 -1.64%
2012-10-19 0 0.610 0.600 0.610 0.590 0.650 1,942,000 1,192,500 0.6141 0.610 0.600 0.610 0.590 0.650 1,942,000 0.6141 1.67%
2012-10-18 0 0.600 0.590 0.600 0.580 0.620 3,124,000 1,870,580 0.5988 0.600 0.590 0.600 0.580 0.620 3,124,000 0.5988 5.26%
2012-10-17 0 0.570 0.570 0.580 0.560 0.580 560,000 317,020 0.5661 0.570 0.570 0.580 0.560 0.580 560,000 0.5661 1.79%
2012-10-16 0 0.560 0.560 0.570 0.560 0.580 1,690,000 963,000 0.5698 0.560 0.560 0.570 0.560 0.580 1,690,000 0.5698 -3.45%
2012-10-15 0 0.580 0.580 0.590 0.570 0.580 420,000 241,520 0.5750 0.580 0.580 0.590 0.570 0.580 420,000 0.5750 0.00%
2012-10-12 0 0.580 0.570 0.580 0.560 0.580 514,000 291,620 0.5674 0.580 0.570 0.580 0.560 0.580 514,000 0.5674 3.57%
2012-10-11 0 0.560 0.560 0.570 0.560 0.570 318,000 178,240 0.5605 0.560 0.560 0.570 0.560 0.570 318,000 0.5605 -5.08%
2012-10-10 0 0.590 0.570 0.590 0.520 0.590 1,609,000 898,100 0.5582 0.590 0.570 0.590 0.520 0.590 1,609,000 0.5582 3.51%
2012-10-09 0 0.570 0.570 0.590 0.560 0.590 336,000 195,300 0.5813 0.570 0.570 0.590 0.560 0.590 336,000 0.5813 -1.72%
2012-10-08 0 0.580 0.560 0.580 0.570 0.580 390,000 226,100 0.5797 0.580 0.560 0.580 0.570 0.580 390,000 0.5797 0.00%
2012-10-05 0 0.580 0.570 0.580 0.560 0.580 550,000 311,660 0.5667 0.580 0.570 0.580 0.560 0.580 550,000 0.5667 1.75%
2012-10-04 0 0.570 0.570 0.590 0.570 0.570 40,000 22,800 0.5700 0.570 0.570 0.590 0.570 0.570 40,000 0.5700 1.79%
2012-10-03 0 0.560 0.560 0.580 0.560 0.580 216,000 124,540 0.5766 0.560 0.560 0.580 0.560 0.580 216,000 0.5766 -3.45%
2012-09-28 0 0.580 0.570 0.580 0.540 0.580 464,000 261,000 0.5625 0.580 0.570 0.580 0.540 0.580 464,000 0.5625 0.00%
2012-09-27 0 0.580 0.580 0.590 0.540 0.580 264,000 150,120 0.5686 0.580 0.580 0.590 0.540 0.580 264,000 0.5686 0.00%
2012-09-26 0 0.580 0.570 0.580 0.530 0.590 428,000 245,020 0.5725 0.580 0.570 0.580 0.530 0.590 428,000 0.5725 5.45%
2012-09-25 0 0.550 0.540 0.590 0.540 0.550 302,000 165,280 0.5473 0.550 0.540 0.590 0.540 0.550 302,000 0.5473 -1.79%
2012-09-24 0 0.560 0.560 0.570 0.560 0.570 560,000 316,600 0.5654 0.560 0.560 0.570 0.560 0.570 560,000 0.5654 0.00%
2012-09-21 0 0.570 0.570 0.580 0.570 0.580 608,000 347,560 0.5716 0.560 0.560 0.570 0.560 0.570 618,857 0.5616 0.00%
2012-09-20 0 0.570 0.570 0.580 0.570 0.590 390,000 224,060 0.5745 0.560 0.560 0.570 0.560 0.580 396,964 0.5644 -1.72%
2012-09-19 0 0.580 0.580 0.590 0.570 0.580 186,000 107,820 0.5797 0.570 0.570 0.580 0.560 0.570 189,321 0.5695 0.00%
2012-09-18 0 0.580 0.580 0.590 0.570 0.590 656,000 381,020 0.5808 0.570 0.570 0.580 0.560 0.580 667,714 0.5706 -1.69%
2012-09-17 0 0.590 0.590 0.600 0.580 0.630 2,594,235 1,539,575 0.5935 0.580 0.580 0.589 0.570 0.619 2,640,561 0.5830 1.72%
2012-09-14 0 0.580 0.570 0.580 0.550 0.580 2,848,000 1,632,140 0.5731 0.570 0.560 0.570 0.540 0.570 2,898,857 0.5630 7.41%
2012-09-13 0 0.540 0.530 0.540 0.520 0.540 198,000 105,040 0.5305 0.531 0.521 0.531 0.511 0.531 201,536 0.5212 3.85%
2012-09-12 0 0.520 0.520 0.540 0.520 0.540 192,000 102,620 0.5345 0.511 0.511 0.531 0.511 0.531 195,429 0.5251 -1.89%
2012-09-11 0 0.530 0.520 0.540 0.520 0.530 46,000 24,120 0.5243 0.521 0.511 0.531 0.511 0.521 46,821 0.5151 -1.85%
2012-09-10 0 0.540 0.540 0.550 0.500 0.550 822,000 439,780 0.5350 0.531 0.531 0.540 0.491 0.540 836,679 0.5256 0.00%
2012-09-07 0 0.540 0.540 0.550 0.510 0.550 1,034,000 545,360 0.5274 0.531 0.531 0.540 0.501 0.540 1,052,464 0.5182 1.89%
2012-09-06 0 0.530 0.510 0.530 0.510 0.530 240,000 123,740 0.5156 0.521 0.501 0.521 0.501 0.521 244,286 0.5065 1.92%
2012-09-05 0 0.520 0.510 0.520 0.500 0.520 680,000 344,680 0.5069 0.511 0.501 0.511 0.491 0.511 692,143 0.4980 0.00%
2012-09-04 0 0.520 0.510 0.520 0.510 0.520 190,000 97,700 0.5142 0.511 0.501 0.511 0.501 0.511 193,393 0.5052 0.00%
2012-09-03 0 0.520 0.520 0.530 0.510 0.530 586,000 303,660 0.5182 0.511 0.511 0.521 0.501 0.521 596,464 0.5091 -1.89%
2012-08-31 0 0.530 0.530 0.550 0.500 0.550 1,038,000 539,960 0.5202 0.521 0.521 0.540 0.491 0.540 1,056,536 0.5111 0.00%
2012-08-30 0 0.530 0.530 0.540 0.530 0.540 158,000 83,820 0.5305 0.521 0.521 0.531 0.521 0.531 160,821 0.5212 -1.85%
2012-08-29 0 0.540 0.540 0.550 0.530 0.550 324,000 175,560 0.5419 0.531 0.531 0.540 0.521 0.540 329,786 0.5323 -1.82%
2012-08-28 0 0.550 0.550 0.560 0.540 0.560 514,000 283,760 0.5521 0.540 0.540 0.550 0.531 0.550 523,179 0.5424 0.00%
2012-08-27 0 0.550 0.550 0.560 0.550 0.580 746,262 416,387 0.5580 0.540 0.540 0.550 0.540 0.570 759,588 0.5482 -6.78%
2012-08-24 0 0.590 0.570 0.590 0.560 0.600 2,240,000 1,286,820 0.5745 0.580 0.560 0.580 0.550 0.589 2,280,000 0.5644 -1.67%
2012-08-23 0 0.600 0.600 0.620 0.520 0.690 11,690,000 7,145,820 0.6113 0.589 0.589 0.609 0.511 0.678 11,898,750 0.6006 13.21%
2012-08-22 0 0.530 0.520 0.530 0.530 0.530 70,000 37,100 0.5300 0.521 0.511 0.521 0.521 0.521 71,250 0.5207 0.00%
2012-08-21 0 0.530 0.520 0.530 0.520 0.530 562,000 295,560 0.5259 0.521 0.511 0.521 0.511 0.521 572,036 0.5167 1.92%
2012-08-20 0 0.520 0.520 0.530 0.520 0.540 224,000 118,780 0.5303 0.511 0.511 0.521 0.511 0.531 228,000 0.5210 -3.70%
2012-08-17 0 0.540 0.540 0.550 0.530 0.540 52,000 27,780 0.5342 0.531 0.531 0.540 0.521 0.531 52,929 0.5249 -1.82%
2012-08-16 0 0.550 0.540 0.550 0.540 0.550 60,000 32,900 0.5483 0.540 0.531 0.540 0.531 0.540 61,071 0.5387 -1.79%
2012-08-15 0 0.560 0.550 0.560 0.550 0.560 752,000 420,960 0.5598 0.550 0.540 0.550 0.540 0.550 765,429 0.5500 0.00%
2012-08-14 0 0.560 0.540 0.560 0.530 0.560 152,000 82,820 0.5449 0.550 0.531 0.550 0.521 0.550 154,714 0.5353 1.82%
2012-08-13 0 0.550 0.540 0.560 0.530 0.560 582,000 320,100 0.5500 0.540 0.531 0.550 0.521 0.550 592,393 0.5404 -3.51%
2012-08-10 0 0.570 0.560 0.570 0.550 0.570 130,000 72,760 0.5597 0.560 0.550 0.560 0.540 0.560 132,321 0.5499 0.00%
2012-08-09 0 0.570 0.560 0.570 0.570 0.660 1,114,000 660,420 0.5928 0.560 0.550 0.560 0.560 0.648 1,133,893 0.5824 3.64%
2012-08-08 0 0.550 0.550 0.560 0.550 0.580 236,000 133,440 0.5654 0.540 0.540 0.550 0.540 0.570 240,214 0.5555 -1.79%
2012-08-07 0 0.560 0.560 0.570 0.550 0.570 542,000 302,900 0.5589 0.550 0.550 0.560 0.540 0.560 551,679 0.5491 1.82%
2012-08-06 0 0.550 0.540 0.550 0.530 0.550 40,000 21,600 0.5400 0.540 0.531 0.540 0.521 0.540 40,714 0.5305 3.77%
2012-08-03 0 0.530 0.530 0.540 0.520 0.530 54,000 28,120 0.5207 0.521 0.521 0.531 0.511 0.521 54,964 0.5116 -3.64%
2012-08-02 0 0.550 0.540 0.550 - - 0 0 - 0.540 0.531 0.540 - - 0 - 0.00%
2012-08-01 0 0.550 0.540 0.550 0.540 0.550 34,000 18,460 0.5429 0.540 0.531 0.540 0.531 0.540 34,607 0.5334 1.85%
2012-07-31 0 0.540 0.540 0.560 0.540 0.540 80,000 43,200 0.5400 0.531 0.531 0.550 0.531 0.531 81,429 0.5305 -3.57%
2012-07-30 0 0.560 0.540 0.560 0.520 0.560 194,000 106,420 0.5486 0.550 0.531 0.550 0.511 0.550 197,464 0.5389 1.82%
2012-07-27 0 0.550 0.530 0.550 0.520 0.560 138,000 75,200 0.5449 0.540 0.521 0.540 0.511 0.550 140,464 0.5354 1.85%
2012-07-26 0 0.540 0.540 0.560 0.540 0.540 48,000 25,920 0.5400 0.531 0.531 0.550 0.531 0.531 48,857 0.5305 -1.82%
2012-07-25 0 0.550 0.550 0.560 0.530 0.570 1,040,000 574,620 0.5525 0.540 0.540 0.550 0.521 0.560 1,058,571 0.5428 1.85%
2012-07-24 0 0.540 0.540 0.550 0.530 0.540 148,000 79,520 0.5373 0.531 0.531 0.540 0.521 0.531 150,643 0.5279 -1.82%
2012-07-23 0 0.550 0.540 0.550 0.530 0.550 366,000 199,320 0.5446 0.540 0.531 0.540 0.521 0.540 372,536 0.5350 0.00%
2012-07-20 0 0.550 0.550 0.580 0.550 0.550 150,000 82,500 0.5500 0.540 0.540 0.570 0.540 0.540 152,679 0.5404 0.00%
2012-07-19 0 0.550 0.550 0.560 0.540 0.560 154,000 85,260 0.5536 0.540 0.540 0.550 0.531 0.550 156,750 0.5439 0.00%
2012-07-18 0 0.550 0.540 0.570 0.540 0.570 100,000 55,960 0.5596 0.540 0.531 0.560 0.531 0.560 101,786 0.5498 -5.17%
2012-07-17 0 0.580 0.550 0.580 0.580 0.590 200,000 117,000 0.5850 0.570 0.540 0.570 0.570 0.580 203,571 0.5747 0.00%
2012-07-16 0 0.580 0.580 0.590 0.560 0.580 132,000 75,840 0.5745 0.570 0.570 0.580 0.550 0.570 134,357 0.5645 1.75%
2012-07-13 0 0.570 0.560 0.570 0.530 0.570 234,000 132,440 0.5660 0.560 0.550 0.560 0.521 0.560 238,179 0.5561 3.64%
2012-07-12 0 0.550 0.540 0.560 0.540 0.550 194,000 105,780 0.5453 0.540 0.531 0.550 0.531 0.540 197,464 0.5357 -3.51%
2012-07-11 0 0.570 0.560 0.570 0.550 0.570 180,000 100,000 0.5556 0.560 0.550 0.560 0.540 0.560 183,214 0.5458 0.00%
2012-07-10 0 0.570 0.500 0.570 0.570 0.580 290,000 165,800 0.5717 0.560 0.491 0.560 0.560 0.570 295,179 0.5617 -1.72%
2012-07-09 0 0.580 0.560 0.580 0.580 0.590 420,000 243,700 0.5802 0.570 0.550 0.570 0.570 0.580 427,500 0.5701 -1.69%
2012-07-06 0 0.590 0.590 0.600 0.590 0.600 196,000 117,500 0.5995 0.580 0.580 0.589 0.580 0.589 199,500 0.5890 0.00%
2012-07-05 0 0.590 0.590 0.600 0.580 0.590 94,000 55,320 0.5885 0.580 0.580 0.589 0.570 0.580 95,679 0.5782 0.00%
2012-07-04 0 0.590 0.580 0.600 0.580 0.590 162,000 94,780 0.5851 0.580 0.570 0.589 0.570 0.580 164,893 0.5748 1.72%
2012-07-03 0 0.580 0.570 0.600 0.570 0.590 202,000 118,200 0.5851 0.570 0.560 0.589 0.560 0.580 205,607 0.5749 0.00%
2012-06-29 0 0.580 0.550 0.580 0.580 0.580 170,019 98,610 0.5800 0.570 0.540 0.570 0.570 0.570 173,055 0.5698 5.45%
2012-06-28 0 0.550 0.550 0.570 0.550 0.560 100,000 55,500 0.5550 0.540 0.540 0.560 0.540 0.550 101,786 0.5453 0.00%
2012-06-27 0 0.550 0.550 0.560 0.550 0.560 130,000 72,600 0.5585 0.540 0.540 0.550 0.540 0.550 132,321 0.5487 0.00%
2012-06-26 0 0.550 0.550 0.560 0.540 0.550 92,000 50,500 0.5489 0.540 0.540 0.550 0.531 0.540 93,643 0.5393 -1.79%
2012-06-25 0 0.560 0.540 0.560 0.550 0.560 18,000 10,020 0.5567 0.550 0.531 0.550 0.540 0.550 18,321 0.5469 3.70%
2012-06-22 0 0.540 0.540 0.550 0.540 0.540 56,000 30,540 0.5454 0.531 0.531 0.540 0.531 0.531 57,000 0.5358 -3.57%
2012-06-21 0 0.560 0.560 0.570 0.530 0.580 302,000 171,080 0.5665 0.550 0.550 0.560 0.521 0.570 307,393 0.5566 1.82%
2012-06-20 0 0.550 0.550 0.560 0.550 0.570 278,000 155,160 0.5581 0.540 0.540 0.550 0.540 0.560 282,964 0.5483 -3.51%
2012-06-19 0 0.570 0.570 0.590 0.550 0.580 1,174,000 655,580 0.5584 0.560 0.560 0.580 0.540 0.570 1,194,964 0.5486 0.00%
2012-06-18 0 0.570 0.570 0.580 0.570 0.580 156,000 90,180 0.5781 0.560 0.560 0.570 0.560 0.570 158,786 0.5679 -1.72%
2012-06-15 0 0.580 0.540 0.580 0.550 0.580 200,000 115,720 0.5786 0.570 0.531 0.570 0.540 0.570 203,571 0.5684 5.45%
2012-06-14 0 0.550 0.550 0.560 0.550 0.550 16,000 8,800 0.5500 0.540 0.540 0.550 0.540 0.540 16,286 0.5404 0.00%
2012-06-13 0 0.550 0.540 0.560 0.540 0.550 70,000 38,400 0.5486 0.540 0.531 0.550 0.531 0.540 71,250 0.5389 3.77%
2012-06-12 0 0.530 0.530 0.570 0.520 0.540 46,000 24,580 0.5343 0.521 0.521 0.560 0.511 0.531 46,821 0.5250 -5.36%
2012-06-11 0 0.560 0.540 0.560 0.550 0.580 122,000 68,880 0.5646 0.550 0.531 0.550 0.540 0.570 124,179 0.5547 5.66%
2012-06-08 0 0.530 0.530 0.550 0.530 0.530 32,000 16,960 0.5300 0.521 0.521 0.540 0.521 0.521 32,571 0.5207 0.00%
2012-06-07 0 0.530 0.530 0.540 0.520 0.540 316,000 165,980 0.5253 0.521 0.521 0.531 0.511 0.531 321,643 0.5160 3.92%
2012-06-06 0 0.510 0.500 0.550 0.510 0.560 602,513 311,243 0.5166 0.501 0.491 0.540 0.501 0.550 613,272 0.5075 -5.56%
2012-06-05 0 0.540 0.530 0.540 0.540 0.580 788,000 426,720 0.5415 0.531 0.521 0.531 0.531 0.570 802,071 0.5320 0.00%
2012-06-04 0 0.540 0.540 0.570 0.520 0.530 624,000 329,800 0.5285 0.531 0.531 0.560 0.511 0.521 635,143 0.5193 1.89%
2012-06-01 0 0.530 0.530 0.540 0.510 0.540 418,942 218,002 0.5204 0.521 0.521 0.531 0.501 0.531 426,423 0.5112 0.00%
2012-05-31 0 0.530 0.520 0.550 0.500 0.600 538,000 287,980 0.5353 0.521 0.511 0.540 0.491 0.589 547,607 0.5259 -7.02%
2012-05-30 0 0.570 0.560 0.570 0.550 0.590 130,000 73,260 0.5635 0.560 0.550 0.560 0.540 0.580 132,321 0.5537 -3.39%
2012-05-29 0 0.590 0.580 0.590 0.480 0.590 478,000 278,140 0.5819 0.580 0.570 0.580 0.472 0.580 486,536 0.5717 5.36%
2012-05-28 0 0.560 0.560 0.590 0.560 0.560 154,000 86,240 0.5600 0.550 0.550 0.580 0.550 0.550 156,750 0.5502 0.00%
2012-05-25 0 0.560 0.540 0.580 0.560 0.560 100,000 56,000 0.5600 0.550 0.531 0.570 0.550 0.550 101,786 0.5502 -3.45%
2012-05-24 0 0.580 0.560 0.580 - - 0 0 - 0.570 0.550 0.570 - - 0 - -1.69%
2012-05-23 0 0.590 0.550 0.600 0.590 0.600 174,000 103,680 0.5959 0.580 0.540 0.589 0.580 0.589 177,107 0.5854 0.00%
2012-05-22 0 0.590 0.580 0.590 0.560 0.610 360,000 212,920 0.5914 0.580 0.570 0.580 0.550 0.599 366,429 0.5811 -1.67%
2012-05-21 0 0.600 0.570 0.600 0.570 0.600 38,000 22,500 0.5921 0.589 0.560 0.589 0.560 0.589 38,679 0.5817 7.14%
2012-05-18 0 0.560 0.550 0.590 0.550 0.590 170,000 95,360 0.5609 0.550 0.540 0.580 0.540 0.580 173,036 0.5511 -1.75%
2012-05-17 0 0.570 0.560 0.580 0.530 0.580 296,000 167,860 0.5671 0.560 0.550 0.570 0.521 0.570 301,286 0.5571 1.79%
2012-05-16 0 0.560 0.560 0.580 0.540 0.540 32,000 17,280 0.5400 0.550 0.550 0.570 0.531 0.531 32,571 0.5305 -5.08%
2012-05-15 0 0.590 0.580 0.590 0.590 0.590 34,000 20,060 0.5900 0.580 0.570 0.580 0.580 0.580 34,607 0.5796 1.72%
2012-05-14 0 0.580 0.570 0.580 0.550 0.580 330,000 187,020 0.5667 0.570 0.560 0.570 0.540 0.570 335,893 0.5568 -1.69%
2012-05-11 0 0.590 0.570 0.590 0.580 0.600 1,256,000 742,800 0.5914 0.580 0.560 0.580 0.570 0.589 1,278,429 0.5810 -1.67%
2012-05-10 0 0.600 0.580 0.600 0.600 0.630 730,000 445,280 0.6100 0.589 0.570 0.589 0.589 0.619 743,036 0.5993 3.45%
2012-05-09 0 0.580 0.580 0.600 0.580 0.580 2,000 1,160 0.5800 0.570 0.570 0.589 0.570 0.570 2,036 0.5698 -6.45%
2012-05-08 0 0.620 0.590 0.620 0.580 0.640 386,000 242,280 0.6277 0.609 0.580 0.609 0.570 0.629 392,893 0.6167 5.08%
2012-05-07 0 0.590 0.580 0.600 0.590 0.600 160,000 94,680 0.5918 0.580 0.570 0.589 0.580 0.589 162,857 0.5814 -1.67%
2012-05-04 0 0.600 0.590 0.600 0.600 0.620 310,000 188,140 0.6069 0.589 0.580 0.589 0.589 0.609 315,536 0.5963 -1.64%
2012-05-03 0 0.610 0.610 0.620 0.610 0.620 96,000 59,220 0.6169 0.599 0.599 0.609 0.599 0.609 97,714 0.6061 -1.61%
2012-05-02 0 0.620 0.610 0.630 0.600 0.630 1,034,000 644,520 0.6233 0.609 0.599 0.619 0.589 0.619 1,052,464 0.6124 0.00%
2012-04-30 0 0.620 0.600 0.620 0.600 0.620 206,000 125,620 0.6098 0.609 0.589 0.609 0.589 0.609 209,679 0.5991 1.64%
2012-04-27 0 0.610 0.610 0.620 0.590 0.640 598,000 364,540 0.6096 0.599 0.599 0.609 0.580 0.629 608,679 0.5989 -1.61%
2012-04-26 0 0.620 0.610 0.640 0.600 0.620 830,000 514,240 0.6196 0.609 0.599 0.629 0.589 0.609 844,821 0.6087 -1.59%
2012-04-25 0 0.630 0.620 0.630 0.620 0.630 198,000 124,340 0.6280 0.619 0.609 0.619 0.609 0.619 201,536 0.6170 0.00%
2012-04-24 0 0.630 0.630 0.650 0.610 0.650 564,000 350,100 0.6207 0.619 0.619 0.639 0.599 0.639 574,071 0.6099 1.61%
2012-04-23 0 0.620 0.620 0.630 0.610 0.630 970,000 604,360 0.6231 0.609 0.609 0.619 0.599 0.619 987,321 0.6121 -6.06%
2012-04-20 0 0.660 0.630 0.660 0.610 0.660 48,000 30,880 0.6433 0.648 0.619 0.648 0.599 0.648 48,857 0.6320 3.13%
2012-04-19 0 0.640 0.640 0.650 0.630 0.650 174,000 110,480 0.6349 0.629 0.629 0.639 0.619 0.639 177,107 0.6238 0.00%
2012-04-18 0 0.640 0.640 0.650 0.640 0.650 116,000 75,060 0.6471 0.629 0.629 0.639 0.629 0.639 118,071 0.6357 1.59%
2012-04-17 0 0.630 0.630 0.640 0.610 0.640 894,000 562,800 0.6295 0.619 0.619 0.629 0.599 0.629 909,964 0.6185 -3.08%
2012-04-16 0 0.650 0.630 0.650 0.650 0.650 78,000 50,500 0.6474 0.639 0.619 0.639 0.639 0.639 79,393 0.6361 0.00%
2012-04-13 0 0.650 0.640 0.650 0.610 0.680 542,090 357,586 0.6596 0.639 0.629 0.639 0.599 0.668 551,770 0.6481 -1.52%
2012-04-12 0 0.660 0.640 0.660 0.660 0.660 104,000 67,640 0.6504 0.648 0.629 0.648 0.648 0.648 105,857 0.6390 1.54%
2012-04-11 0 0.650 0.650 0.660 0.640 0.650 536,000 343,260 0.6404 0.639 0.639 0.648 0.629 0.639 545,571 0.6292 0.00%
2012-04-10 0 0.650 0.650 0.660 0.630 0.650 358,000 229,120 0.6400 0.639 0.639 0.648 0.619 0.639 364,393 0.6288 1.56%
2012-04-05 0 0.640 0.640 0.670 0.630 0.660 164,000 104,300 0.6360 0.629 0.629 0.658 0.619 0.648 166,929 0.6248 -4.48%
2012-04-03 0 0.670 0.670 0.690 0.670 0.670 16,000 10,720 0.6700 0.658 0.658 0.678 0.658 0.658 16,286 0.6582 0.00%
2012-04-02 0 0.670 0.660 0.680 0.650 0.670 398,000 259,160 0.6512 0.658 0.648 0.668 0.639 0.658 405,107 0.6397 0.00%
2012-03-30 0 0.670 0.660 0.690 0.650 0.680 214,000 141,940 0.6633 0.658 0.648 0.678 0.639 0.668 217,821 0.6516 0.00%
2012-03-29 0 0.670 0.670 0.680 0.650 0.680 504,000 333,400 0.6615 0.658 0.658 0.668 0.639 0.668 513,000 0.6499 -2.90%
2012-03-28 0 0.690 0.680 0.690 0.680 0.730 1,236,000 843,720 0.6826 0.678 0.668 0.678 0.668 0.717 1,258,071 0.6706 -5.48%
2012-03-27 0 0.730 0.700 0.730 0.690 0.730 696,000 492,100 0.7070 0.717 0.688 0.717 0.678 0.717 708,429 0.6946 4.29%
2012-03-26 0 0.700 0.700 0.710 0.670 0.710 274,000 191,440 0.6987 0.688 0.688 0.698 0.658 0.698 278,893 0.6864 1.45%
2012-03-23 0 0.690 0.680 0.690 0.670 0.690 432,000 294,940 0.6827 0.678 0.668 0.678 0.658 0.678 439,714 0.6708 -2.82%
2012-03-22 0 0.710 0.690 0.710 0.700 0.710 484,000 341,700 0.7060 0.698 0.678 0.698 0.688 0.698 492,643 0.6936 -1.39%
2012-03-21 0 0.720 0.710 0.720 0.700 0.740 544,000 388,440 0.7140 0.707 0.698 0.707 0.688 0.727 553,714 0.7015 -2.70%
2012-03-20 0 0.740 0.730 0.740 0.730 0.750 712,000 523,980 0.7359 0.727 0.717 0.727 0.717 0.737 724,714 0.7230 1.37%
2012-03-19 0 0.730 0.720 0.730 0.720 0.740 522,000 381,004 0.7299 0.717 0.707 0.717 0.707 0.727 531,321 0.7171 -1.35%
2012-03-16 0 0.740 0.720 0.740 0.720 0.740 560,000 407,140 0.7270 0.727 0.707 0.727 0.707 0.727 570,000 0.7143 1.37%
2012-03-15 0 0.730 0.740 0.750 0.730 0.750 492,400 363,876 0.7390 0.717 0.727 0.737 0.717 0.737 501,193 0.7260 -2.67%
2012-03-14 0 0.750 0.750 0.760 0.750 0.790 1,435,000 1,098,570 0.7656 0.737 0.737 0.747 0.737 0.776 1,460,625 0.7521 1.35%
2012-03-13 0 0.740 0.730 0.740 0.720 0.750 1,799,858 1,327,962 0.7378 0.727 0.717 0.727 0.707 0.737 1,831,998 0.7249 1.37%
2012-03-12 0 0.730 0.730 0.750 0.720 0.730 96,000 69,780 0.7269 0.717 0.717 0.737 0.707 0.717 97,714 0.7141 -2.67%
2012-03-09 0 0.750 0.730 0.760 0.720 0.750 440,000 325,060 0.7388 0.737 0.717 0.747 0.707 0.737 447,857 0.7258 4.17%
2012-03-08 0 0.720 0.710 0.720 0.710 0.730 438,000 315,260 0.7198 0.707 0.698 0.707 0.698 0.717 445,821 0.7071 0.00%
2012-03-07 0 0.720 0.700 0.720 0.650 0.720 416,500 288,955 0.6938 0.707 0.688 0.707 0.639 0.707 423,937 0.6816 -1.37%
2012-03-06 0 0.730 0.720 0.730 0.720 0.750 1,348,000 982,960 0.7292 0.717 0.707 0.717 0.707 0.737 1,372,071 0.7164 -3.95%
2012-03-05 0 0.760 0.750 0.760 0.750 0.760 596,000 448,500 0.7525 0.747 0.737 0.747 0.737 0.747 606,643 0.7393 -2.56%
2012-03-02 0 0.780 0.770 0.780 0.750 0.780 258,000 196,720 0.7625 0.766 0.756 0.766 0.737 0.766 262,607 0.7491 2.63%
2012-03-01 0 0.760 0.740 0.760 0.740 0.770 1,686,000 1,268,720 0.7525 0.747 0.727 0.747 0.727 0.756 1,716,107 0.7393 -2.56%
2012-02-29 0 0.780 0.770 0.780 0.770 0.800 914,000 713,580 0.7807 0.766 0.756 0.766 0.756 0.786 930,321 0.7670 -2.50%
2012-02-28 0 0.800 0.790 0.800 0.770 0.800 490,000 384,940 0.7856 0.786 0.776 0.786 0.756 0.786 498,750 0.7718 1.27%
2012-02-27 0 0.790 0.760 0.790 0.760 0.810 1,308,000 1,027,360 0.7854 0.776 0.747 0.776 0.747 0.796 1,331,357 0.7717 -2.47%
2012-02-24 0 0.810 0.810 0.820 0.770 0.830 1,964,000 1,577,240 0.8031 0.796 0.796 0.806 0.756 0.815 1,999,071 0.7890 5.19%
2012-02-23 0 0.770 0.760 0.770 0.760 0.780 682,000 524,680 0.7693 0.756 0.747 0.756 0.747 0.766 694,179 0.7558 -1.28%
2012-02-22 0 0.780 0.770 0.780 0.770 0.790 1,348,000 1,050,560 0.7793 0.766 0.756 0.766 0.756 0.776 1,372,071 0.7657 -1.27%
2012-02-21 0 0.790 0.780 0.790 0.740 0.820 4,270,000 3,346,300 0.7837 0.776 0.766 0.776 0.727 0.806 4,346,250 0.7699 9.72%
2012-02-20 0 0.720 0.720 0.730 0.720 0.740 506,000 366,800 0.7249 0.707 0.707 0.717 0.707 0.727 515,036 0.7122 0.00%
2012-02-17 0 0.720 0.710 0.720 0.710 0.740 2,378,000 1,731,460 0.7281 0.707 0.698 0.707 0.698 0.727 2,420,464 0.7153 -1.37%
2012-02-16 0 0.730 0.720 0.740 0.700 0.740 1,602,000 1,145,140 0.7148 0.717 0.707 0.727 0.688 0.727 1,630,607 0.7023 0.00%
2012-02-15 0 0.730 0.730 0.740 0.710 0.730 1,898,000 1,366,350 0.7199 0.717 0.717 0.727 0.698 0.717 1,931,893 0.7073 2.82%
2012-02-14 0 0.710 0.700 0.710 0.700 0.710 550,000 386,460 0.7027 0.698 0.688 0.698 0.688 0.698 559,821 0.6903 0.00%
2012-02-13 0 0.710 0.710 0.720 0.700 0.730 272,000 197,220 0.7251 0.698 0.698 0.707 0.688 0.717 276,857 0.7124 0.00%
2012-02-10 0 0.710 0.710 0.720 0.700 0.740 766,000 545,560 0.7122 0.698 0.698 0.707 0.688 0.727 779,679 0.6997 -2.74%
2012-02-09 0 0.730 0.720 0.730 0.700 0.750 2,642,000 1,937,320 0.7333 0.717 0.707 0.717 0.688 0.737 2,689,179 0.7204 1.39%
2012-02-08 0 0.720 0.710 0.720 0.670 0.730 2,664,000 1,877,900 0.7049 0.707 0.698 0.707 0.658 0.717 2,711,571 0.6926 7.46%
2012-02-07 0 0.670 0.660 0.670 0.640 0.690 816,000 542,660 0.6650 0.658 0.648 0.658 0.629 0.678 830,571 0.6534 -2.90%
2012-02-06 0 0.690 0.670 0.690 0.670 0.690 662,000 448,840 0.6780 0.678 0.658 0.678 0.658 0.678 673,821 0.6661 2.99%
2012-02-03 0 0.670 0.660 0.670 0.660 0.680 1,018,000 677,540 0.6656 0.658 0.648 0.658 0.648 0.668 1,036,179 0.6539 -1.47%
2012-02-02 0 0.680 0.660 0.680 0.650 0.680 474,000 313,940 0.6623 0.668 0.648 0.668 0.639 0.668 482,464 0.6507 1.49%
2012-02-01 0 0.670 0.650 0.670 0.640 0.670 448,000 297,900 0.6650 0.658 0.639 0.658 0.629 0.658 456,000 0.6533 1.52%
2012-01-31 0 0.660 0.650 0.660 0.640 0.660 152,000 99,020 0.6514 0.648 0.639 0.648 0.629 0.648 154,714 0.6400 0.00%
2012-01-30 0 0.660 0.650 0.670 0.640 0.680 1,162,000 767,200 0.6602 0.648 0.639 0.658 0.629 0.668 1,182,750 0.6487 -2.94%
2012-01-27 0 0.680 0.660 0.680 0.650 0.690 1,034,000 685,840 0.6633 0.668 0.648 0.668 0.639 0.678 1,052,464 0.6517 3.03%
2012-01-26 0 0.660 0.650 0.660 0.630 0.670 594,000 386,540 0.6507 0.648 0.639 0.648 0.619 0.658 604,607 0.6393 4.76%
2012-01-20 0 0.630 0.620 0.630 0.620 0.640 252,000 158,120 0.6275 0.619 0.609 0.619 0.609 0.629 256,500 0.6165 1.61%
2012-01-19 0 0.620 0.610 0.630 0.600 0.640 698,000 424,880 0.6087 0.609 0.599 0.619 0.589 0.629 710,464 0.5980 0.00%
2012-01-18 0 0.620 0.610 0.640 0.610 0.630 134,000 83,480 0.6230 0.609 0.599 0.629 0.599 0.619 136,393 0.6121 -3.12%
2012-01-17 0 0.640 0.620 0.650 0.630 0.640 256,000 162,420 0.6345 0.629 0.609 0.639 0.619 0.629 260,571 0.6233 1.59%
2012-01-16 0 0.630 0.620 0.630 0.620 0.630 74,000 45,420 0.6138 0.619 0.609 0.619 0.609 0.619 75,321 0.6030 3.28%
2012-01-13 0 0.610 0.610 0.630 0.600 0.620 346,000 211,960 0.6126 0.599 0.599 0.619 0.589 0.609 352,179 0.6019 0.00%
2012-01-12 0 0.610 0.600 0.610 0.610 0.630 130,000 80,260 0.6174 0.599 0.589 0.599 0.599 0.619 132,321 0.6066 -1.61%
2012-01-11 0 0.620 0.610 0.620 0.590 0.620 276,000 168,140 0.6092 0.609 0.599 0.609 0.580 0.609 280,929 0.5985 1.64%
2012-01-10 0 0.610 0.600 0.610 0.600 0.620 236,000 143,440 0.6078 0.599 0.589 0.599 0.589 0.609 240,214 0.5971 0.00%
2012-01-09 0 0.610 0.610 0.620 0.570 0.600 230,000 136,640 0.5941 0.599 0.599 0.609 0.560 0.589 234,107 0.5837 1.67%
2012-01-06 0 0.600 0.600 0.630 0.600 0.600 12,000 7,200 0.6000 0.589 0.589 0.619 0.589 0.589 12,214 0.5895 0.00%
2012-01-05 0 0.600 0.600 0.630 0.600 0.630 76,000 47,100 0.6197 0.589 0.589 0.619 0.589 0.619 77,357 0.6089 -3.23%
2012-01-04 0 0.620 0.610 0.620 - - 0 0 - 0.609 0.599 0.609 - - 0 - 0.00%
2012-01-03 0 0.620 0.610 0.620 0.620 0.630 122,000 76,640 0.6282 0.609 0.599 0.609 0.609 0.619 124,179 0.6172 1.64%
2011-12-30 0 0.610 0.610 0.630 0.600 0.610 134,000 81,100 0.6052 0.599 0.599 0.619 0.589 0.599 136,393 0.5946 0.00%
2011-12-29 0 0.610 0.610 0.620 0.610 0.620 222,000 135,480 0.6103 0.599 0.599 0.609 0.599 0.609 225,964 0.5996 0.00%
2011-12-28 0 0.610 0.600 0.610 0.590 0.610 944,000 564,760 0.5983 0.599 0.589 0.599 0.580 0.599 960,857 0.5878 -1.61%
2011-12-23 0 0.620 0.620 0.630 0.600 0.620 120,000 73,360 0.6113 0.609 0.609 0.619 0.589 0.609 122,143 0.6006 -1.59%
2011-12-22 0 0.630 0.600 0.630 0.600 0.630 218,000 136,440 0.6259 0.619 0.589 0.619 0.589 0.619 221,893 0.6149 1.61%
2011-12-21 0 0.620 0.600 0.620 0.610 0.640 528,000 328,660 0.6225 0.609 0.589 0.609 0.599 0.629 537,429 0.6115 -3.12%
2011-12-20 0 0.640 0.610 0.640 0.620 0.660 424,000 273,540 0.6451 0.629 0.599 0.629 0.609 0.648 431,571 0.6338 3.23%
2011-12-19 0 0.620 0.580 0.620 0.600 0.620 100,000 61,720 0.6172 0.609 0.570 0.609 0.589 0.609 101,786 0.6064 3.33%
2011-12-16 0 0.600 0.580 0.630 0.580 0.630 530,000 322,180 0.6079 0.589 0.570 0.619 0.570 0.619 539,464 0.5972 0.00%
2011-12-15 0 0.600 0.600 0.610 0.580 0.610 202,000 121,000 0.5990 0.589 0.589 0.599 0.570 0.599 205,607 0.5885 -3.23%
2011-12-14 0 0.620 0.610 0.620 0.600 0.630 32,000 19,460 0.6081 0.609 0.599 0.609 0.589 0.619 32,571 0.5975 1.64%
2011-12-13 0 0.610 0.610 0.620 0.610 0.640 62,000 38,720 0.6245 0.599 0.599 0.609 0.599 0.629 63,107 0.6136 -4.69%
2011-12-12 0 0.640 0.610 0.640 0.620 0.640 94,000 59,460 0.6326 0.629 0.599 0.629 0.609 0.629 95,679 0.6215 3.23%
2011-12-09 0 0.620 0.620 0.650 0.610 0.620 64,000 39,260 0.6134 0.609 0.609 0.639 0.599 0.609 65,143 0.6027 0.00%
2011-12-08 0 0.620 0.620 0.640 0.620 0.650 90,000 58,440 0.6493 0.609 0.609 0.629 0.609 0.639 91,607 0.6379 -4.62%
2011-12-07 0 0.650 0.650 0.660 0.640 0.650 134,000 86,180 0.6431 0.639 0.639 0.648 0.629 0.639 136,393 0.6319 1.56%
2011-12-06 0 0.640 0.620 0.640 0.620 0.640 710,000 454,200 0.6397 0.629 0.609 0.629 0.609 0.629 722,679 0.6285 3.23%
2011-12-05 0 0.620 0.620 0.640 0.620 0.640 134,000 84,500 0.6306 0.609 0.609 0.629 0.609 0.629 136,393 0.6195 0.00%
2011-12-02 0 0.620 0.620 0.640 0.620 0.640 298,000 186,700 0.6265 0.609 0.609 0.629 0.609 0.629 303,321 0.6155 -3.12%
2011-12-01 0 0.640 0.630 0.640 0.630 0.650 532,000 341,160 0.6413 0.629 0.619 0.629 0.619 0.639 541,500 0.6300 6.67%
2011-11-30 0 0.600 0.600 0.610 0.600 0.620 256,000 156,400 0.6109 0.589 0.589 0.599 0.589 0.609 260,571 0.6002 -6.25%
2011-11-29 0 0.640 0.620 0.640 0.600 0.640 386,000 240,400 0.6228 0.629 0.609 0.629 0.589 0.629 392,893 0.6119 3.23%
2011-11-28 0 0.620 0.620 0.640 0.610 0.640 144,000 90,560 0.6289 0.609 0.609 0.629 0.599 0.629 146,571 0.6179 0.00%
2011-11-25 0 0.620 0.620 0.630 0.610 0.620 24,000 14,660 0.6108 0.609 0.609 0.619 0.599 0.609 24,429 0.6001 -1.59%
2011-11-24 0 0.630 0.630 0.640 0.620 0.640 374,000 236,060 0.6312 0.619 0.619 0.629 0.609 0.629 380,679 0.6201 0.00%
2011-11-23 0 0.630 0.620 0.640 0.630 0.640 128,000 80,840 0.6316 0.619 0.609 0.629 0.619 0.629 130,286 0.6205 -1.56%
2011-11-22 0 0.640 0.620 0.640 0.610 0.640 120,000 74,080 0.6173 0.629 0.609 0.629 0.599 0.629 122,143 0.6065 4.92%
2011-11-21 0 0.610 0.610 0.640 0.610 0.610 190,000 115,900 0.6100 0.599 0.599 0.629 0.599 0.599 193,393 0.5993 -4.69%
2011-11-18 0 0.640 0.630 0.660 0.640 0.650 248,000 158,920 0.6408 0.629 0.619 0.648 0.629 0.639 252,429 0.6296 -4.48%
2011-11-17 0 0.670 0.670 0.680 0.640 0.670 224,000 147,260 0.6574 0.658 0.658 0.668 0.629 0.658 228,000 0.6459 0.00%
2011-11-16 0 0.670 0.670 0.680 0.660 0.690 388,000 257,600 0.6639 0.658 0.658 0.668 0.648 0.678 394,929 0.6523 -1.47%
2011-11-15 0 0.680 0.680 0.690 0.680 0.710 512,000 354,240 0.6919 0.668 0.668 0.678 0.668 0.698 521,143 0.6797 -4.23%
2011-11-14 0 0.710 0.690 0.710 0.690 0.710 280,000 196,360 0.7013 0.698 0.678 0.698 0.678 0.698 285,000 0.6890 4.41%
2011-11-11 0 0.680 0.680 0.700 0.680 0.690 342,000 235,460 0.6885 0.668 0.668 0.688 0.668 0.678 348,107 0.6764 3.03%
2011-11-10 0 0.660 0.660 0.670 0.660 0.690 1,030,000 700,120 0.6797 0.648 0.648 0.658 0.648 0.678 1,048,393 0.6678 -9.59%
2011-11-09 0 0.730 0.720 0.730 0.710 0.730 460,000 328,440 0.7140 0.717 0.707 0.717 0.698 0.717 468,214 0.7015 2.82%
2011-11-08 0 0.710 0.710 0.720 0.710 0.730 966,000 696,780 0.7213 0.698 0.698 0.707 0.698 0.717 983,250 0.7086 -1.39%
2011-11-07 0 0.720 0.720 0.730 0.710 0.740 768,000 554,460 0.7220 0.707 0.707 0.717 0.698 0.727 781,714 0.7093 0.00%
2011-11-04 0 0.720 0.710 0.720 0.720 0.740 776,000 560,560 0.7224 0.707 0.698 0.707 0.707 0.727 789,857 0.7097 1.41%
2011-11-03 0 0.710 0.700 0.710 0.680 0.710 402,000 282,840 0.7036 0.698 0.688 0.698 0.668 0.698 409,179 0.6912 -1.39%
2011-11-02 0 0.720 0.700 0.720 0.670 0.720 656,000 457,340 0.6972 0.707 0.688 0.707 0.658 0.707 667,714 0.6849 4.35%
2011-11-01 0 0.690 0.690 0.700 0.690 0.700 316,000 219,700 0.6953 0.678 0.678 0.688 0.678 0.688 321,643 0.6831 0.00%
2011-10-31 0 0.690 0.690 0.700 0.690 0.710 278,000 195,640 0.7037 0.678 0.678 0.688 0.678 0.698 282,964 0.6914 -4.17%
2011-10-28 0 0.720 0.720 0.730 0.720 0.760 1,552,000 1,146,020 0.7384 0.707 0.707 0.717 0.707 0.747 1,579,714 0.7255 -1.37%
2011-10-27 0 0.730 0.720 0.730 0.700 0.730 2,048,000 1,465,160 0.7154 0.717 0.707 0.717 0.688 0.717 2,084,571 0.7029 4.29%
2011-10-26 0 0.700 0.690 0.700 0.680 0.700 736,000 505,260 0.6865 0.688 0.678 0.688 0.668 0.688 749,143 0.6745 0.00%
2011-10-25 0 0.700 0.690 0.700 0.680 0.730 808,000 563,720 0.6977 0.688 0.678 0.688 0.668 0.717 822,429 0.6854 -2.78%
2011-10-24 0 0.720 0.700 0.720 0.680 0.720 670,000 470,520 0.7023 0.707 0.688 0.707 0.668 0.707 681,964 0.6899 5.88%
2011-10-21 0 0.680 0.680 0.700 0.680 0.700 70,000 48,600 0.6943 0.668 0.668 0.688 0.668 0.688 71,250 0.6821 0.00%
2011-10-20 0 0.680 0.680 0.690 0.680 0.690 404,000 275,860 0.6828 0.668 0.668 0.678 0.668 0.678 411,214 0.6708 0.00%
2011-10-19 0 0.680 0.670 0.690 0.670 0.700 448,000 303,060 0.6765 0.668 0.658 0.678 0.658 0.688 456,000 0.6646 4.62%
2011-10-18 0 0.650 0.650 0.680 0.650 0.680 852,000 565,960 0.6643 0.639 0.639 0.668 0.639 0.668 867,214 0.6526 -9.72%
2011-10-17 0 0.720 0.710 0.720 0.710 0.740 458,000 332,760 0.7266 0.707 0.698 0.707 0.698 0.727 466,179 0.7138 2.86%
2011-10-14 0 0.700 0.700 0.710 0.690 0.740 996,000 706,680 0.7095 0.688 0.688 0.698 0.678 0.727 1,013,786 0.6971 -6.67%
2011-10-13 0 0.750 0.740 0.750 0.710 0.770 1,998,000 1,481,120 0.7413 0.737 0.727 0.737 0.698 0.756 2,033,679 0.7283 10.29%
2011-10-12 0 0.680 0.670 0.680 0.660 0.690 610,000 411,880 0.6752 0.668 0.658 0.668 0.648 0.678 620,893 0.6634 -1.45%
2011-10-11 0 0.690 0.670 0.690 0.660 0.720 1,206,000 833,140 0.6908 0.678 0.658 0.678 0.648 0.707 1,227,536 0.6787 -1.43%
2011-10-10 0 0.700 0.680 0.700 0.660 0.700 330,000 220,200 0.6673 0.688 0.668 0.688 0.648 0.688 335,893 0.6556 6.06%
2011-10-07 0 0.660 0.650 0.660 0.600 0.680 692,000 452,420 0.6538 0.648 0.639 0.648 0.589 0.668 704,357 0.6423 6.45%
2011-10-06 0 0.620 0.600 0.620 0.580 0.620 796,000 480,820 0.6040 0.609 0.589 0.609 0.570 0.609 810,214 0.5934 10.71%
2011-10-04 0 0.560 0.560 0.570 0.550 0.570 276,000 154,480 0.5597 0.550 0.550 0.560 0.540 0.560 280,929 0.5499 -1.75%
2011-10-03 0 0.570 0.570 0.590 0.550 0.620 1,060,000 613,700 0.5790 0.560 0.560 0.580 0.540 0.609 1,078,929 0.5688 -9.52%
2011-09-30 0 0.630 0.630 0.660 0.630 0.680 462,000 297,460 0.6439 0.619 0.619 0.648 0.619 0.668 470,250 0.6326 -4.55%
2011-09-28 0 0.660 0.660 0.670 0.620 0.680 494,000 325,240 0.6584 0.648 0.648 0.658 0.609 0.668 502,821 0.6468 -5.71%
2011-09-27 0 0.700 0.660 0.700 0.650 0.700 780,000 512,220 0.6567 0.688 0.648 0.688 0.639 0.688 793,929 0.6452 11.11%
2011-09-26 0 0.630 0.610 0.630 0.600 0.720 1,086,000 700,620 0.6451 0.619 0.599 0.619 0.589 0.707 1,105,393 0.6338 -12.50%
2011-09-23 0 0.720 0.700 0.720 0.660 0.750 1,250,000 868,820 0.6951 0.707 0.688 0.707 0.648 0.737 1,272,321 0.6829 4.35%
2011-09-22 1 0.690 0.690 0.720 0.660 0.740 386,000 267,400 0.6927 0.678 0.678 0.707 0.648 0.727 392,893 0.6806 -10.39%
2011-09-21 0 0.770 0.760 0.780 0.720 0.780 770,000 587,640 0.7632 0.756 0.747 0.766 0.707 0.766 783,750 0.7498 4.05%
2011-09-20 0 0.740 0.740 0.750 0.710 0.750 314,000 227,040 0.7231 0.727 0.727 0.737 0.698 0.737 319,607 0.7104 2.78%
2011-09-19 0 0.720 0.720 0.740 0.710 0.750 690,000 499,000 0.7232 0.707 0.707 0.727 0.698 0.737 702,321 0.7105 -4.00%
2011-09-16 0 0.750 0.730 0.770 0.720 0.760 382,000 283,260 0.7415 0.737 0.717 0.756 0.707 0.747 388,821 0.7285 4.17%
2011-09-15 0 0.720 0.720 0.730 0.710 0.740 164,000 119,780 0.7304 0.707 0.707 0.717 0.698 0.727 166,929 0.7176 1.41%
2011-09-14 0 0.710 0.710 0.740 0.700 0.740 910,000 642,980 0.7066 0.698 0.698 0.727 0.688 0.727 926,250 0.6942 -1.39%
2011-09-12 0 0.720 0.720 0.800 0.720 0.800 264,000 196,840 0.7456 0.707 0.707 0.786 0.707 0.786 268,714 0.7325 -10.00%
2011-09-09 0 0.800 0.790 0.800 0.800 0.800 576,000 460,800 0.8000 0.786 0.776 0.786 0.786 0.786 586,286 0.7860 0.00%
2011-09-08 0 0.800 0.790 0.800 0.790 0.800 380,000 303,840 0.7996 0.786 0.776 0.786 0.776 0.786 386,786 0.7856 0.00%
2011-09-07 0 0.800 0.790 0.820 0.790 0.820 126,000 103,140 0.8186 0.786 0.776 0.806 0.776 0.806 128,250 0.8042 -2.44%
2011-09-06 0 0.820 0.810 0.840 0.790 0.840 830,000 666,000 0.8024 0.806 0.796 0.825 0.776 0.825 844,821 0.7883 -1.20%
2011-09-05 0 0.830 0.820 0.830 0.820 0.830 166,000 137,380 0.8276 0.815 0.806 0.815 0.806 0.815 168,964 0.8131 -2.35%
2011-09-02 0 0.850 0.850 0.860 0.830 0.870 1,122,000 958,560 0.8543 0.835 0.835 0.845 0.815 0.855 1,142,036 0.8393 2.41%
2011-09-01 0 0.830 0.820 0.840 0.800 0.910 6,528,000 5,450,160 0.8349 0.815 0.806 0.825 0.786 0.894 6,644,571 0.8202 -9.78%
2011-08-31 0 0.920 0.910 0.930 0.900 0.980 2,768,000 2,588,740 0.9352 0.904 0.894 0.914 0.884 0.963 2,817,429 0.9188 -2.13%
2011-08-30 0 0.940 0.930 0.940 0.920 0.970 1,434,000 1,369,480 0.9550 0.924 0.914 0.924 0.904 0.953 1,459,607 0.9383 2.17%
2011-08-29 0 0.920 0.920 0.930 0.900 0.930 653,000 600,700 0.9199 0.904 0.904 0.914 0.884 0.914 664,661 0.9038 2.22%
2011-08-26 0 0.900 0.900 0.910 0.880 0.920 2,163,000 1,930,880 0.8927 0.884 0.884 0.894 0.865 0.904 2,201,625 0.8770 -1.10%
2011-08-25 0 0.910 0.910 0.920 0.750 0.950 6,684,000 5,549,620 0.8303 0.894 0.894 0.904 0.737 0.933 6,803,357 0.8157 26.39%
2011-08-24 0 0.720 0.720 0.740 0.700 0.740 396,000 285,320 0.7205 0.707 0.707 0.727 0.688 0.727 403,071 0.7079 0.00%
2011-08-23 0 0.720 0.710 0.720 0.700 0.730 194,000 137,800 0.7103 0.707 0.698 0.707 0.688 0.717 197,464 0.6978 0.00%
2011-08-22 0 0.720 0.710 0.740 0.700 0.730 606,000 439,920 0.7259 0.707 0.698 0.727 0.688 0.717 616,821 0.7132 -1.37%
2011-08-19 0 0.730 0.730 0.740 0.710 0.760 478,000 354,840 0.7423 0.717 0.717 0.727 0.698 0.747 486,536 0.7293 -3.95%
2011-08-18 0 0.760 0.730 0.760 0.710 0.760 1,076,000 803,160 0.7464 0.747 0.717 0.747 0.698 0.747 1,095,214 0.7333 7.04%
2011-08-17 0 0.710 0.710 0.720 0.700 0.710 120,600 85,682 0.7105 0.698 0.698 0.707 0.688 0.698 122,754 0.6980 0.00%
2011-08-16 0 0.710 0.710 0.720 0.700 0.720 416,000 292,080 0.7021 0.698 0.698 0.707 0.688 0.707 423,429 0.6898 1.43%
2011-08-15 0 0.700 0.680 0.720 0.680 0.730 1,256,000 868,300 0.6913 0.688 0.668 0.707 0.668 0.717 1,278,429 0.6792 0.00%
2011-08-12 0 0.700 0.700 0.730 0.670 0.750 1,142,000 798,980 0.6996 0.688 0.688 0.717 0.658 0.737 1,162,393 0.6874 -6.67%
2011-08-11 0 0.750 0.740 0.750 0.670 0.770 1,580,000 1,120,160 0.7090 0.737 0.727 0.737 0.658 0.756 1,608,214 0.6965 -2.60%
2011-08-10 0 0.770 0.770 0.790 0.770 0.800 444,000 349,220 0.7865 0.756 0.756 0.776 0.756 0.786 451,929 0.7727 0.00%
2011-08-09 0 0.770 0.750 0.780 0.710 0.780 1,484,000 1,088,880 0.7337 0.756 0.737 0.766 0.698 0.766 1,510,500 0.7209 -2.53%
2011-08-08 0 0.790 0.790 0.800 0.760 0.820 684,000 541,440 0.7916 0.776 0.776 0.786 0.747 0.806 696,214 0.7777 -8.14%
2011-08-05 0 0.860 0.840 0.860 0.800 0.880 806,000 690,860 0.8571 0.845 0.825 0.845 0.786 0.865 820,393 0.8421 -6.52%
2011-08-04 0 0.920 0.900 0.920 0.900 0.950 304,000 279,820 0.9205 0.904 0.884 0.904 0.884 0.933 309,429 0.9043 1.10%
2011-08-03 0 0.910 0.910 0.930 0.900 0.930 332,000 306,280 0.9225 0.894 0.894 0.914 0.884 0.914 337,929 0.9063 -3.19%
2011-08-02 0 0.940 0.930 0.950 0.920 0.990 252,000 240,160 0.9530 0.924 0.914 0.933 0.904 0.973 256,500 0.9363 -1.05%
2011-08-01 0 0.950 0.940 0.950 0.920 0.950 388,000 360,440 0.9290 0.933 0.924 0.933 0.904 0.933 394,929 0.9127 3.26%
2011-07-29 0 0.920 0.920 0.930 0.900 0.930 170,010 154,949 0.9114 0.904 0.904 0.914 0.884 0.914 173,046 0.8954 2.22%
2011-07-28 0 0.900 0.900 0.920 0.900 0.910 191,000 171,970 0.9004 0.884 0.884 0.904 0.884 0.894 194,411 0.8846 -1.10%
2011-07-27 0 0.910 0.910 0.930 0.900 0.930 348,000 321,240 0.9231 0.894 0.894 0.914 0.884 0.914 354,214 0.9069 -2.15%
2011-07-26 0 0.930 0.930 0.950 0.930 0.950 108,000 100,680 0.9322 0.914 0.914 0.933 0.914 0.933 109,929 0.9159 1.09%
2011-07-25 0 0.920 0.920 0.950 0.920 0.960 194,000 182,920 0.9429 0.904 0.904 0.933 0.904 0.943 197,464 0.9263 -2.13%
2011-07-22 0 0.940 0.930 0.950 0.920 0.940 212,000 197,180 0.9301 0.924 0.914 0.933 0.904 0.924 215,786 0.9138 1.08%
2011-07-21 0 0.930 0.930 0.940 0.930 0.940 406,000 378,600 0.9325 0.914 0.914 0.924 0.914 0.924 413,250 0.9162 -1.06%
2011-07-20 0 0.940 0.940 0.970 0.930 0.950 318,000 298,500 0.9387 0.924 0.924 0.953 0.914 0.933 323,679 0.9222 0.00%
2011-07-19 0 0.940 0.940 0.950 0.940 0.950 242,000 228,580 0.9445 0.924 0.924 0.933 0.924 0.933 246,321 0.9280 -1.05%
2011-07-18 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.933 0.933 0.953 0.933 0.933 10,179 0.9333 0.00%
2011-07-15 0 0.950 0.950 0.960 0.930 0.960 170,000 161,300 0.9488 0.933 0.933 0.943 0.914 0.943 173,036 0.9322 0.00%
2011-07-14 0 0.950 0.950 0.960 0.950 0.980 80,000 76,820 0.9603 0.933 0.933 0.943 0.933 0.963 81,429 0.9434 0.00%
2011-07-13 0 0.950 0.950 0.980 0.940 0.980 390,000 373,680 0.9582 0.933 0.933 0.963 0.924 0.963 396,964 0.9413 2.15%
2011-07-12 0 0.930 0.930 0.960 0.920 0.980 554,000 529,200 0.9552 0.914 0.914 0.943 0.904 0.963 563,893 0.9385 -7.92%
2011-07-11 0 1.010 0.980 1.010 0.980 1.020 116,000 116,400 1.0034 0.992 0.963 0.992 0.963 1.002 118,071 0.9858 5.21%
2011-07-08 0 0.960 0.960 1.020 0.960 1.060 2,566,000 2,618,000 1.0203 0.943 0.943 1.002 0.943 1.041 2,611,821 1.0024 -2.04%
2011-07-07 0 0.980 0.970 0.990 0.970 0.980 362,000 353,280 0.9759 0.963 0.953 0.973 0.953 0.963 368,464 0.9588 0.00%
2011-07-06 0 0.980 0.980 1.000 0.960 0.980 206,000 200,940 0.9754 0.963 0.963 0.982 0.943 0.963 209,679 0.9583 0.00%
2011-07-05 0 0.980 0.980 0.990 0.980 0.990 258,000 254,140 0.9850 0.963 0.963 0.973 0.963 0.973 262,607 0.9678 2.08%
2011-07-04 0 0.960 0.960 0.980 0.940 0.980 1,050,000 1,009,620 0.9615 0.943 0.943 0.963 0.924 0.963 1,068,750 0.9447 3.23%
2011-06-30 0 0.930 0.930 0.940 0.900 0.930 316,000 292,520 0.9257 0.914 0.914 0.924 0.884 0.914 321,643 0.9095 0.00%
2011-06-29 0 0.930 0.920 0.930 0.900 0.930 28,000 25,560 0.9129 0.914 0.904 0.914 0.884 0.914 28,500 0.8968 1.09%
2011-06-28 0 0.920 0.900 0.930 0.900 0.930 164,000 149,840 0.9137 0.904 0.884 0.914 0.884 0.914 166,929 0.8976 0.00%
2011-06-27 0 0.920 0.920 0.940 0.910 0.920 84,000 77,080 0.9176 0.904 0.904 0.924 0.894 0.904 85,500 0.9015 -2.13%
2011-06-24 0 0.940 0.930 0.950 0.900 0.950 414,000 388,080 0.9374 0.924 0.914 0.933 0.884 0.933 421,393 0.9209 6.82%
2011-06-23 0 0.880 0.880 0.890 0.850 0.900 316,000 273,220 0.8646 0.865 0.865 0.874 0.835 0.884 321,643 0.8495 0.00%
2011-06-22 0 0.880 0.880 0.900 0.870 0.900 2,654,000 2,336,620 0.8804 0.865 0.865 0.884 0.855 0.884 2,701,393 0.8650 -2.22%
2011-06-21 0 0.900 0.890 0.900 0.880 0.900 208,000 184,720 0.8881 0.884 0.874 0.884 0.865 0.884 211,714 0.8725 1.12%
2011-06-20 0 0.890 0.880 0.890 0.880 0.950 216,000 194,740 0.9016 0.874 0.865 0.874 0.865 0.933 219,857 0.8858 1.14%
2011-06-17 0 0.880 0.880 0.920 0.880 0.930 442,000 397,720 0.8998 0.865 0.865 0.904 0.865 0.914 449,893 0.8840 -1.12%
2011-06-16 0 0.890 0.890 0.900 0.880 0.910 1,514,000 1,361,620 0.8994 0.874 0.874 0.884 0.865 0.894 1,541,036 0.8836 -3.26%
2011-06-15 0 0.920 0.920 0.950 0.920 0.940 354,000 329,420 0.9306 0.904 0.904 0.933 0.904 0.924 360,321 0.9142 -2.13%
2011-06-14 0 0.940 0.940 0.980 0.930 0.980 300,000 284,700 0.9490 0.924 0.924 0.963 0.914 0.963 305,357 0.9324 -3.09%
2011-06-13 0 0.970 0.930 0.970 0.960 0.990 310,000 302,300 0.9752 0.953 0.914 0.953 0.943 0.973 315,536 0.9581 1.04%
2011-06-10 0 0.960 0.960 0.970 0.950 1.000 444,000 427,280 0.9623 0.943 0.943 0.953 0.933 0.982 451,929 0.9455 3.23%
2011-06-09 0 0.930 0.940 0.950 0.930 1.000 838,000 803,540 0.9589 0.914 0.924 0.933 0.914 0.982 852,964 0.9421 -7.92%
2011-06-08 0 1.010 0.990 1.010 0.980 1.010 570,000 567,120 0.9949 0.992 0.973 0.992 0.963 0.992 580,179 0.9775 3.06%
2011-06-07 0 0.980 0.980 1.010 0.970 1.010 244,000 243,740 0.9989 0.963 0.963 0.992 0.953 0.992 248,357 0.9814 -3.92%
2011-06-03 0 1.020 1.010 1.020 0.980 1.040 586,000 596,150 1.0173 1.002 0.992 1.002 0.963 1.022 596,464 0.9995 4.08%
2011-06-02 0 0.980 0.980 1.000 0.980 1.010 432,000 427,080 0.9886 0.963 0.963 0.982 0.963 0.992 439,714 0.9713 -2.97%
2011-06-01 0 1.010 1.020 1.030 0.960 1.040 1,629,000 1,647,240 1.0112 0.992 1.002 1.012 0.943 1.022 1,658,089 0.9935 5.21%
2011-05-31 0 0.960 0.950 0.960 0.890 0.960 2,646,000 2,457,220 0.9287 0.943 0.933 0.943 0.874 0.943 2,693,250 0.9124 1.05%
2011-05-30 0 0.950 0.950 0.960 0.940 0.970 1,304,000 1,245,500 0.9551 0.933 0.933 0.943 0.924 0.953 1,327,286 0.9384 -3.06%
2011-05-27 0 0.980 0.980 1.010 0.960 1.030 2,732,000 2,691,000 0.9850 0.963 0.963 0.992 0.943 1.012 2,780,786 0.9677 -4.85%
2011-05-26 0 1.030 1.020 1.030 1.000 1.070 1,518,000 1,555,620 1.0248 1.012 1.002 1.012 0.982 1.051 1,545,107 1.0068 -3.74%
2011-05-25 0 1.070 1.050 1.070 1.050 1.100 360,000 386,340 1.0732 1.051 1.032 1.051 1.032 1.081 366,429 1.0543 -1.83%
2011-05-24 0 1.090 1.070 1.100 1.070 1.100 456,000 492,060 1.0791 1.071 1.051 1.081 1.051 1.081 464,143 1.0601 -0.91%
2011-05-23 0 1.100 1.080 1.110 1.080 1.130 1,482,000 1,619,280 1.0926 1.081 1.061 1.091 1.061 1.110 1,508,464 1.0735 -0.90%
2011-05-20 0 1.110 1.110 1.120 1.110 1.140 912,000 1,018,420 1.1167 1.091 1.091 1.100 1.091 1.120 928,286 1.0971 -2.63%
2011-05-19 0 1.140 1.120 1.140 1.120 1.160 1,228,000 1,391,860 1.1334 1.120 1.100 1.120 1.100 1.140 1,249,929 1.1136 -1.72%
2011-05-18 0 1.160 1.130 1.160 1.130 1.160 332,000 380,460 1.1460 1.140 1.110 1.140 1.110 1.140 337,929 1.1259 1.75%
2011-05-17 0 1.140 1.140 1.160 1.130 1.160 464,000 529,420 1.1410 1.120 1.120 1.140 1.110 1.140 472,286 1.1210 -0.87%
2011-05-16 0 1.150 1.140 1.160 1.110 1.160 302,000 346,260 1.1466 1.130 1.120 1.140 1.091 1.140 307,393 1.1264 -1.71%
2011-05-13 0 1.170 1.170 1.180 1.130 1.180 1,124,000 1,284,756 1.1430 1.149 1.149 1.159 1.110 1.159 1,144,071 1.1230 0.86%
2011-05-12 0 1.160 1.140 1.160 1.150 1.160 542,000 625,152 1.1534 1.140 1.120 1.140 1.130 1.140 551,679 1.1332 -0.85%
2011-05-11 0 1.170 1.160 1.170 1.150 1.170 516,000 597,860 1.1586 1.149 1.140 1.149 1.130 1.149 525,214 1.1383 -0.85%
2011-05-09 0 1.180 1.170 1.180 1.160 1.190 684,000 803,926 1.1753 1.159 1.149 1.159 1.140 1.169 696,214 1.1547 2.61%
2011-05-06 0 1.150 1.150 1.180 1.120 1.180 922,000 1,052,560 1.1416 1.130 1.130 1.159 1.100 1.159 938,464 1.1216 -0.86%
2011-05-05 0 1.160 1.150 1.160 1.130 1.200 3,114,000 3,621,600 1.1630 1.140 1.130 1.140 1.110 1.179 3,169,607 1.1426 -3.33%
2011-05-04 0 1.200 1.190 1.210 1.190 1.210 568,000 678,740 1.1950 1.179 1.169 1.189 1.169 1.189 578,143 1.1740 -2.44%
2011-05-03 0 1.230 1.210 1.240 1.180 1.240 590,000 710,860 1.2048 1.208 1.189 1.218 1.159 1.218 600,536 1.1837 0.00%
2011-04-29 0 1.230 1.210 1.240 1.200 1.240 772,000 935,340 1.2116 1.208 1.189 1.218 1.179 1.218 785,786 1.1903 -1.60%
2011-04-28 0 1.250 1.230 1.250 1.230 1.250 600,000 742,100 1.2368 1.228 1.208 1.228 1.208 1.228 610,714 1.2151 1.63%
2011-04-27 0 1.230 1.230 1.240 1.230 1.260 464,000 575,800 1.2409 1.208 1.208 1.218 1.208 1.238 472,286 1.2192 -3.15%
2011-04-26 0 1.270 1.250 1.270 1.230 1.280 2,166,000 2,712,420 1.2523 1.248 1.228 1.248 1.208 1.258 2,204,679 1.2303 -2.31%
2011-04-21 0 1.300 1.280 1.300 1.270 1.300 1,188,000 1,532,540 1.2900 1.277 1.258 1.277 1.248 1.277 1,209,214 1.2674 1.56%
2011-04-20 0 1.280 1.260 1.280 1.250 1.290 1,604,000 2,030,720 1.2660 1.258 1.238 1.258 1.228 1.267 1,632,643 1.2438 0.00%
2011-04-19 0 1.280 1.270 1.280 1.250 1.280 556,000 697,140 1.2538 1.258 1.248 1.258 1.228 1.258 565,929 1.2319 0.00%
2011-04-18 0 1.280 1.260 1.290 1.260 1.300 2,762,000 3,558,120 1.2882 1.258 1.238 1.267 1.238 1.277 2,811,321 1.2656 -1.54%
2011-04-15 0 1.300 1.290 1.300 1.280 1.310 774,000 1,002,100 1.2947 1.277 1.267 1.277 1.258 1.287 787,821 1.2720 -0.76%
2011-04-14 0 1.310 1.300 1.310 1.280 1.320 696,000 898,960 1.2916 1.287 1.277 1.287 1.258 1.297 708,429 1.2689 -0.76%
2011-04-13 0 1.320 1.300 1.320 1.280 1.320 956,000 1,246,300 1.3037 1.297 1.277 1.297 1.258 1.297 973,071 1.2808 1.54%
2011-04-12 0 1.300 1.290 1.300 1.270 1.330 1,240,000 1,592,100 1.2840 1.277 1.267 1.277 1.248 1.307 1,262,143 1.2614 -0.76%
2011-04-11 0 1.310 1.300 1.310 1.280 1.370 3,768,000 4,968,480 1.3186 1.287 1.277 1.287 1.258 1.346 3,835,286 1.2955 2.34%
2011-04-08 0 1.280 1.270 1.280 1.240 1.280 1,718,000 2,169,600 1.2629 1.258 1.248 1.258 1.218 1.258 1,748,679 1.2407 1.59%
2011-04-07 0 1.260 1.250 1.260 1.220 1.260 1,208,000 1,501,520 1.2430 1.238 1.228 1.238 1.199 1.238 1,229,571 1.2212 1.61%
2011-04-06 0 1.240 1.220 1.230 1.220 1.260 916,000 1,132,580 1.2364 1.218 1.199 1.208 1.199 1.238 932,357 1.2147 -1.59%
2011-04-04 0 1.260 1.240 1.260 1.200 1.260 1,936,000 2,392,120 1.2356 1.238 1.218 1.238 1.179 1.238 1,970,571 1.2139 5.00%
2011-04-01 0 1.200 1.200 1.220 1.180 1.240 3,130,000 3,780,840 1.2079 1.179 1.179 1.199 1.159 1.218 3,185,893 1.1867 -1.64%
2011-03-31 0 1.220 1.210 1.220 1.180 1.250 4,022,000 4,884,940 1.2146 1.199 1.189 1.199 1.159 1.228 4,093,821 1.1932 0.00%
2011-03-30 0 1.220 1.210 1.220 1.170 1.250 2,864,000 3,456,880 1.2070 1.199 1.189 1.199 1.149 1.228 2,915,143 1.1858 -0.81%
2011-03-29 0 1.230 1.230 1.240 1.220 1.240 296,000 364,720 1.2322 1.208 1.208 1.218 1.199 1.218 301,286 1.2105 -0.81%
2011-03-28 0 1.240 1.240 1.250 1.240 1.270 106,000 132,500 1.2500 1.218 1.218 1.228 1.218 1.248 107,893 1.2281 -2.36%
2011-03-25 0 1.270 1.250 1.270 1.250 1.270 1,108,000 1,393,340 1.2575 1.248 1.228 1.248 1.228 1.248 1,127,786 1.2355 1.60%
2011-03-24 0 1.250 1.240 1.260 1.240 1.270 1,380,000 1,727,420 1.2518 1.228 1.218 1.238 1.218 1.248 1,404,643 1.2298 1.63%
2011-03-23 0 1.230 1.230 1.240 1.230 1.250 232,000 286,220 1.2337 1.208 1.208 1.218 1.208 1.228 236,143 1.2121 -1.60%
2011-03-22 0 1.250 1.230 1.250 1.220 1.250 446,000 553,140 1.2402 1.228 1.208 1.228 1.199 1.228 453,964 1.2185 0.81%
2011-03-21 0 1.240 1.240 1.250 1.200 1.250 664,000 818,120 1.2321 1.218 1.218 1.228 1.179 1.228 675,857 1.2105 3.33%
2011-03-18 0 1.200 1.200 1.220 1.180 1.220 1,120,000 1,342,100 1.1983 1.179 1.179 1.199 1.159 1.199 1,140,000 1.1773 2.56%
2011-03-17 0 1.170 1.160 1.170 1.120 1.220 996,000 1,164,480 1.1692 1.149 1.140 1.149 1.100 1.199 1,013,786 1.1486 -4.88%
2011-03-16 0 1.230 1.220 1.230 1.170 1.230 1,114,000 1,331,760 1.1955 1.208 1.199 1.208 1.149 1.208 1,133,893 1.1745 5.13%
2011-03-15 0 1.170 1.170 1.180 1.160 1.200 1,650,002 1,948,322 1.1808 1.149 1.149 1.159 1.140 1.179 1,679,466 1.1601 -4.10%
2011-03-14 0 1.220 1.220 1.240 1.180 1.240 806,000 967,780 1.2007 1.199 1.199 1.218 1.159 1.218 820,393 1.1797 0.00%
2011-03-11 0 1.220 1.220 1.230 1.210 1.240 552,000 674,600 1.2221 1.199 1.199 1.208 1.189 1.218 561,857 1.2007 -1.61%
2011-03-10 0 1.240 1.230 1.250 1.220 1.250 744,000 923,680 1.2415 1.218 1.208 1.228 1.199 1.228 757,286 1.2197 -1.59%
2011-03-09 0 1.260 1.260 1.270 1.250 1.280 864,000 1,084,080 1.2547 1.238 1.238 1.248 1.228 1.258 879,429 1.2327 0.80%
2011-03-08 0 1.250 1.250 1.260 1.240 1.280 554,000 694,980 1.2545 1.228 1.228 1.238 1.218 1.258 563,893 1.2325 -1.57%
2011-03-07 0 1.270 1.260 1.270 1.230 1.280 1,770,000 2,237,260 1.2640 1.248 1.238 1.248 1.208 1.258 1,801,607 1.2418 1.60%
2011-03-04 0 1.250 1.240 1.250 1.230 1.260 648,000 807,500 1.2461 1.228 1.218 1.228 1.208 1.238 659,571 1.2243 3.31%
2011-03-03 0 1.210 1.210 1.240 1.210 1.260 686,000 851,060 1.2406 1.189 1.189 1.218 1.189 1.238 698,250 1.2188 -2.42%
2011-03-02 0 1.240 1.210 1.230 1.200 1.250 564,000 697,380 1.2365 1.218 1.189 1.208 1.179 1.228 574,071 1.2148 0.81%
2011-03-01 0 1.230 1.220 1.230 1.190 1.260 1,510,000 1,831,140 1.2127 1.208 1.199 1.208 1.169 1.238 1,536,964 1.1914 0.82%
2011-02-28 0 1.220 1.210 1.240 1.180 1.290 3,232,000 3,913,280 1.2108 1.199 1.189 1.218 1.159 1.267 3,289,714 1.1896 -2.40%
2011-02-25 0 1.250 1.230 1.250 1.200 1.260 1,048,000 1,294,160 1.2349 1.228 1.208 1.228 1.179 1.238 1,066,714 1.2132 4.17%
2011-02-24 0 1.200 1.200 1.210 1.200 1.250 2,004,000 2,435,720 1.2154 1.179 1.179 1.189 1.179 1.228 2,039,786 1.1941 -3.23%
2011-02-23 0 1.240 1.230 1.240 1.230 1.260 694,000 860,860 1.2404 1.218 1.208 1.218 1.208 1.238 706,393 1.2187 -0.80%
2011-02-22 0 1.250 1.250 1.270 1.230 1.270 2,170,002 2,706,203 1.2471 1.228 1.228 1.248 1.208 1.248 2,208,752 1.2252 -1.57%
2011-02-21 0 1.270 1.270 1.280 1.200 1.380 5,212,000 6,548,458 1.2564 1.248 1.248 1.258 1.179 1.356 5,305,071 1.2344 -5.93%
2011-02-18 0 1.350 1.350 1.360 1.340 1.350 370,000 499,480 1.3499 1.326 1.326 1.336 1.316 1.326 376,607 1.3263 -0.74%
2011-02-17 0 1.360 1.350 1.360 1.340 1.380 536,000 726,900 1.3562 1.336 1.326 1.336 1.316 1.356 545,571 1.3324 0.74%
2011-02-16 0 1.350 1.350 1.360 1.340 1.370 288,000 388,760 1.3499 1.326 1.326 1.336 1.316 1.346 293,143 1.3262 0.75%
2011-02-15 0 1.340 1.340 1.360 1.340 1.360 606,000 814,040 1.3433 1.316 1.316 1.336 1.316 1.336 616,821 1.3197 -0.74%
2011-02-14 0 1.350 1.350 1.360 1.300 1.360 1,800,580 2,392,562 1.3288 1.326 1.326 1.336 1.277 1.336 1,832,733 1.3055 4.65%
2011-02-11 0 1.290 1.290 1.300 1.270 1.330 2,572,000 3,355,880 1.3048 1.267 1.267 1.277 1.248 1.307 2,617,929 1.2819 -3.73%
2011-02-10 0 1.340 1.330 1.340 1.330 1.360 1,376,000 1,851,740 1.3457 1.316 1.307 1.316 1.307 1.336 1,400,571 1.3221 -0.74%
2011-02-09 0 1.350 1.350 1.370 1.350 1.400 2,162,000 2,963,680 1.3708 1.326 1.326 1.346 1.326 1.375 2,200,607 1.3468 -3.57%
2011-02-08 0 1.400 1.390 1.400 1.400 1.420 776,000 1,093,340 1.4089 1.375 1.366 1.375 1.375 1.395 789,857 1.3842 0.00%
2011-02-07 0 1.400 1.400 1.410 1.400 1.420 758,000 1,072,460 1.4149 1.375 1.375 1.385 1.375 1.395 771,536 1.3900 -0.71%
2011-02-02 0 1.410 1.390 1.420 1.400 1.420 510,000 717,140 1.4062 1.385 1.366 1.395 1.375 1.395 519,107 1.3815 1.44%
2011-02-01 0 1.390 1.380 1.390 1.370 1.390 230,000 318,160 1.3833 1.366 1.356 1.366 1.346 1.366 234,107 1.3590 1.46%
2011-01-31 0 1.370 1.370 1.380 1.370 1.380 1,004,000 1,380,140 1.3746 1.346 1.346 1.356 1.346 1.356 1,021,929 1.3505 -2.14%
2011-01-28 0 1.400 1.400 1.410 1.390 1.420 2,100,000 2,948,020 1.4038 1.375 1.375 1.385 1.366 1.395 2,137,500 1.3792 0.72%
2011-01-27 0 1.390 1.380 1.390 1.380 1.420 1,288,000 1,791,280 1.3907 1.366 1.356 1.366 1.356 1.395 1,311,000 1.3663 0.72%
2011-01-26 0 1.380 1.380 1.410 1.370 1.410 938,000 1,303,020 1.3891 1.356 1.356 1.385 1.346 1.385 954,750 1.3648 -0.72%
2011-01-25 0 1.390 1.390 1.400 1.380 1.410 1,506,000 2,098,880 1.3937 1.366 1.366 1.375 1.356 1.385 1,532,893 1.3692 1.46%
2011-01-24 0 1.370 1.370 1.380 1.370 1.410 1,070,000 1,481,580 1.3847 1.346 1.346 1.356 1.346 1.385 1,089,107 1.3604 -1.44%
2011-01-21 0 1.390 1.390 1.410 1.390 1.420 1,046,000 1,472,360 1.4076 1.366 1.366 1.385 1.366 1.395 1,064,679 1.3829 -1.42%
2011-01-20 0 1.410 1.400 1.410 1.400 1.420 856,000 1,203,020 1.4054 1.385 1.375 1.385 1.375 1.395 871,286 1.3807 -2.08%
2011-01-19 0 1.440 1.440 1.450 1.390 1.440 1,452,000 2,061,560 1.4198 1.415 1.415 1.425 1.366 1.415 1,477,929 1.3949 2.86%
2011-01-18 0 1.400 1.390 1.400 1.390 1.420 2,478,000 3,467,340 1.3992 1.375 1.366 1.375 1.366 1.395 2,522,250 1.3747 -2.10%
2011-01-17 0 1.430 1.420 1.430 1.420 1.450 462,000 664,220 1.4377 1.405 1.395 1.405 1.395 1.425 470,250 1.4125 -0.69%
2011-01-14 0 1.440 1.440 1.450 1.430 1.450 428,000 614,640 1.4361 1.415 1.415 1.425 1.405 1.425 435,643 1.4109 0.70%
2011-01-13 0 1.430 1.420 1.430 1.420 1.460 1,216,000 1,750,560 1.4396 1.405 1.395 1.405 1.395 1.434 1,237,714 1.4143 -0.69%
2011-01-12 0 1.440 1.440 1.450 1.440 1.470 2,310,000 3,362,248 1.4555 1.415 1.415 1.425 1.415 1.444 2,351,250 1.4300 -0.69%
2011-01-11 0 1.450 1.450 1.460 1.420 1.490 3,024,000 4,412,288 1.4591 1.425 1.425 1.434 1.395 1.464 3,078,000 1.4335 0.69%
2011-01-10 0 1.440 1.430 1.450 1.430 1.470 1,154,000 1,672,048 1.4489 1.415 1.405 1.425 1.405 1.444 1,174,607 1.4235 -1.37%
2011-01-07 0 1.460 1.460 1.470 1.450 1.480 1,674,000 2,451,660 1.4646 1.434 1.434 1.444 1.425 1.454 1,703,893 1.4389 -0.68%
2011-01-06 0 1.470 1.470 1.480 1.460 1.480 2,998,000 4,409,482 1.4708 1.444 1.444 1.454 1.434 1.454 3,051,536 1.4450 -0.68%
2011-01-05 0 1.480 1.470 1.480 1.460 1.500 2,348,000 3,464,120 1.4753 1.454 1.444 1.454 1.434 1.474 2,389,929 1.4495 -0.67%
2011-01-04 0 1.490 1.480 1.490 1.450 1.500 6,102,646 8,991,320 1.4733 1.464 1.454 1.464 1.425 1.474 6,211,622 1.4475 2.76%
2011-01-03 0 1.450 1.440 1.450 1.420 1.450 1,954,892 2,800,489 1.4326 1.425 1.415 1.425 1.395 1.425 1,989,801 1.4074 1.40%
2010-12-31 0 1.430 1.420 1.430 1.400 1.440 1,090,000 1,541,580 1.4143 1.405 1.395 1.405 1.375 1.415 1,109,464 1.3895 0.70%
2010-12-30 0 1.420 1.410 1.420 1.390 1.460 4,731,717 6,730,347 1.4224 1.395 1.385 1.395 1.366 1.434 4,816,212 1.3974 2.16%
2010-12-29 0 1.390 1.390 1.400 1.380 1.400 898,000 1,255,320 1.3979 1.366 1.366 1.375 1.356 1.375 914,036 1.3734 0.72%
2010-12-28 0 1.380 1.380 1.400 1.380 1.390 1,016,000 1,404,080 1.3820 1.356 1.356 1.375 1.356 1.366 1,034,143 1.3577 -0.72%
2010-12-24 0 1.390 1.390 1.400 1.380 1.400 145,000 201,770 1.3915 1.366 1.366 1.375 1.356 1.375 147,589 1.3671 0.00%
2010-12-23 0 1.390 1.390 1.400 1.390 1.420 552,000 772,660 1.3997 1.366 1.366 1.375 1.366 1.395 561,857 1.3752 -1.42%
2010-12-22 0 1.410 1.390 1.420 1.390 1.410 310,000 434,220 1.4007 1.385 1.366 1.395 1.366 1.385 315,536 1.3761 0.00%
2010-12-21 0 1.410 1.410 1.430 1.390 1.420 1,116,000 1,570,600 1.4073 1.385 1.385 1.405 1.366 1.395 1,135,929 1.3827 2.17%
2010-12-20 0 1.380 1.380 1.400 1.380 1.410 1,062,000 1,478,900 1.3926 1.356 1.356 1.375 1.356 1.385 1,080,964 1.3681 -2.82%
2010-12-17 0 1.420 1.390 1.420 1.390 1.430 1,106,000 1,554,580 1.4056 1.395 1.366 1.395 1.366 1.405 1,125,750 1.3809 2.16%
2010-12-16 0 1.390 1.390 1.420 1.390 1.430 1,598,000 2,265,780 1.4179 1.366 1.366 1.395 1.366 1.405 1,626,536 1.3930 -3.47%
2010-12-15 0 1.440 1.440 1.450 1.420 1.470 2,488,000 3,608,980 1.4506 1.415 1.415 1.425 1.395 1.444 2,532,429 1.4251 -0.69%
2010-12-14 0 1.450 1.440 1.450 1.400 1.460 2,582,000 3,666,920 1.4202 1.425 1.415 1.425 1.375 1.434 2,628,107 1.3953 3.57%
2010-12-13 0 1.400 1.380 1.420 1.380 1.420 1,388,000 1,939,900 1.3976 1.375 1.356 1.395 1.356 1.395 1,412,786 1.3731 0.00%
2010-12-10 0 1.400 1.390 1.400 1.380 1.430 2,772,000 3,874,860 1.3979 1.375 1.366 1.375 1.356 1.405 2,821,500 1.3733 -1.41%
2010-12-09 0 1.420 1.420 1.430 1.410 1.430 1,242,892 1,763,849 1.4191 1.395 1.395 1.405 1.385 1.405 1,265,086 1.3943 0.00%
2010-12-08 0 1.420 1.420 1.430 1.410 1.450 1,486,000 2,110,620 1.4203 1.395 1.395 1.405 1.385 1.425 1,512,536 1.3954 -1.39%
2010-12-07 0 1.440 1.450 1.460 1.440 1.470 1,536,000 2,236,460 1.4560 1.415 1.425 1.434 1.415 1.444 1,563,429 1.4305 0.00%
2010-12-06 0 1.440 1.440 1.450 1.420 1.460 1,110,000 1,595,320 1.4372 1.415 1.415 1.425 1.395 1.434 1,129,821 1.4120 0.70%
2010-12-03 0 1.430 1.420 1.430 1.420 1.470 1,592,000 2,303,020 1.4466 1.405 1.395 1.405 1.395 1.444 1,620,429 1.4212 -1.38%
2010-12-02 0 1.450 1.440 1.450 1.440 1.490 1,846,000 2,685,200 1.4546 1.425 1.415 1.425 1.415 1.464 1,878,964 1.4291 -0.68%
2010-12-01 0 1.460 1.450 1.460 1.400 1.460 1,352,000 1,942,340 1.4366 1.434 1.425 1.434 1.375 1.434 1,376,143 1.4114 3.55%
2010-11-30 0 1.410 1.410 1.430 1.410 1.440 998,000 1,415,640 1.4185 1.385 1.385 1.405 1.385 1.415 1,015,821 1.3936 -1.40%
2010-11-29 0 1.430 1.420 1.440 1.420 1.450 890,000 1,273,300 1.4307 1.405 1.395 1.415 1.395 1.425 905,893 1.4056 0.00%
2010-11-26 0 1.430 1.430 1.440 1.430 1.460 1,122,000 1,618,740 1.4427 1.405 1.405 1.415 1.405 1.434 1,142,036 1.4174 -2.72%
2010-11-25 0 1.470 1.460 1.470 1.450 1.500 2,494,000 3,691,400 1.4801 1.444 1.434 1.444 1.425 1.474 2,538,536 1.4541 2.80%
2010-11-24 0 1.430 1.430 1.450 1.400 1.450 1,040,000 1,490,340 1.4330 1.405 1.405 1.425 1.375 1.425 1,058,571 1.4079 0.70%
2010-11-23 0 1.420 1.420 1.430 1.410 1.460 2,092,000 2,981,300 1.4251 1.395 1.395 1.405 1.385 1.434 2,129,357 1.4001 -2.07%
2010-11-22 0 1.450 1.450 1.460 1.440 1.460 1,334,000 1,932,060 1.4483 1.425 1.425 1.434 1.415 1.434 1,357,821 1.4229 -1.36%
2010-11-19 0 1.470 1.460 1.470 1.450 1.510 2,060,000 3,052,220 1.4817 1.444 1.434 1.444 1.425 1.484 2,096,786 1.4557 -1.34%
2010-11-18 0 1.490 1.480 1.490 1.420 1.500 3,390,000 4,993,680 1.4731 1.464 1.454 1.464 1.395 1.474 3,450,536 1.4472 4.93%
2010-11-17 0 1.420 1.410 1.420 1.410 1.470 4,194,000 6,025,520 1.4367 1.395 1.385 1.395 1.385 1.444 4,268,893 1.4115 -4.70%
2010-11-16 0 1.490 1.500 1.510 1.490 1.560 5,708,000 8,677,800 1.5203 1.464 1.474 1.484 1.464 1.533 5,809,929 1.4936 -2.61%
2010-11-15 0 1.530 1.520 1.530 1.510 1.580 8,180,000 12,570,680 1.5368 1.503 1.493 1.503 1.484 1.552 8,326,071 1.5098 -2.55%
2010-11-12 0 1.570 1.560 1.570 1.560 1.680 10,506,000 16,936,620 1.6121 1.542 1.533 1.542 1.533 1.651 10,693,607 1.5838 -5.99%
2010-11-11 0 1.670 1.670 1.680 1.660 1.750 25,506,000 43,589,460 1.7090 1.641 1.641 1.651 1.631 1.719 25,961,464 1.6790 -1.76%
2010-11-10 0 1.700 1.700 1.710 1.600 1.710 14,664,000 24,474,620 1.6690 1.670 1.670 1.680 1.572 1.680 14,925,857 1.6397 3.03%
2010-11-09 0 1.650 1.640 1.650 1.590 1.700 20,746,000 34,482,840 1.6621 1.621 1.611 1.621 1.562 1.670 21,116,464 1.6330 2.48%
2010-11-08 0 1.610 1.600 1.610 1.550 1.620 6,630,000 10,541,820 1.5900 1.582 1.572 1.582 1.523 1.592 6,748,393 1.5621 0.00%
2010-11-05 0 1.610 1.610 1.620 1.600 1.660 12,604,000 20,435,040 1.6213 1.582 1.582 1.592 1.572 1.631 12,829,071 1.5929 1.26%
2010-11-04 0 1.590 1.580 1.590 1.520 1.630 12,510,000 19,864,660 1.5879 1.562 1.552 1.562 1.493 1.601 12,733,393 1.5600 1.92%
2010-11-03 0 1.560 1.550 1.560 1.500 1.630 12,962,000 20,224,820 1.5603 1.533 1.523 1.533 1.474 1.601 13,193,464 1.5329 -1.27%
2010-11-02 0 1.580 1.570 1.580 1.560 1.700 26,080,000 42,829,800 1.6422 1.552 1.542 1.552 1.533 1.670 26,545,714 1.6134 -4.82%
2010-11-01 0 1.660 1.650 1.660 1.460 1.730 84,748,000 139,000,100 1.6402 1.631 1.621 1.631 1.434 1.700 86,261,357 1.6114 16.08%
2010-10-29 0 1.430 1.430 1.440 1.350 1.460 7,338,000 10,385,180 1.4153 1.405 1.405 1.415 1.326 1.434 7,469,036 1.3904 5.15%
2010-10-28 0 1.360 1.360 1.370 1.350 1.390 1,286,000 1,756,020 1.3655 1.336 1.336 1.346 1.326 1.366 1,308,964 1.3415 -0.73%
2010-10-27 0 1.370 1.360 1.370 1.340 1.390 2,692,000 3,659,060 1.3592 1.346 1.336 1.346 1.316 1.366 2,740,071 1.3354 -0.72%
2010-10-26 0 1.380 1.360 1.380 1.370 1.400 2,308,000 3,195,120 1.3844 1.356 1.336 1.356 1.346 1.375 2,349,214 1.3601 -1.43%
2010-10-25 0 1.400 1.390 1.410 1.390 1.430 2,776,000 3,908,940 1.4081 1.375 1.366 1.385 1.366 1.405 2,825,571 1.3834 -0.71%
2010-10-22 0 1.410 1.400 1.410 1.390 1.410 2,616,000 3,659,100 1.3987 1.385 1.375 1.385 1.366 1.385 2,662,714 1.3742 1.44%
2010-10-21 0 1.390 1.380 1.390 1.380 1.450 7,094,000 9,902,600 1.3959 1.366 1.356 1.366 1.356 1.425 7,220,679 1.3714 -4.79%
2010-10-20 0 1.460 1.450 1.460 1.440 1.470 2,616,000 3,806,520 1.4551 1.434 1.425 1.434 1.415 1.444 2,662,714 1.4296 -2.01%
2010-10-19 0 1.490 1.470 1.490 1.460 1.530 2,718,000 4,031,360 1.4832 1.464 1.444 1.464 1.434 1.503 2,766,536 1.4572 0.00%
2010-10-18 0 1.490 1.480 1.490 1.460 1.520 6,387,800 9,550,180 1.4951 1.464 1.454 1.464 1.434 1.493 6,501,868 1.4688 2.76%
2010-10-15 0 1.450 1.450 1.460 1.430 1.470 1,610,000 2,346,780 1.4576 1.425 1.425 1.434 1.405 1.444 1,638,750 1.4321 0.00%
2010-10-14 0 1.450 1.450 1.460 1.430 1.490 4,442,000 6,499,680 1.4632 1.425 1.425 1.434 1.405 1.464 4,521,321 1.4376 -0.68%
2010-10-13 0 1.460 1.460 1.470 1.450 1.490 3,466,000 5,065,480 1.4615 1.434 1.434 1.444 1.425 1.464 3,527,893 1.4358 -0.68%
2010-10-12 0 1.470 1.470 1.480 1.450 1.510 5,378,000 7,941,000 1.4766 1.444 1.444 1.454 1.425 1.484 5,474,036 1.4507 -2.65%
2010-10-11 0 1.510 1.500 1.510 1.470 1.520 10,092,000 15,113,920 1.4976 1.484 1.474 1.484 1.444 1.493 10,272,214 1.4713 2.03%
2010-10-08 0 1.480 1.480 1.490 1.460 1.560 20,852,000 31,416,060 1.5066 1.454 1.454 1.464 1.434 1.533 21,224,357 1.4802 0.00%
2010-10-07 0 1.480 1.470 1.480 1.460 1.500 2,282,000 3,384,560 1.4832 1.454 1.444 1.454 1.434 1.474 2,322,750 1.4571 0.68%
2010-10-06 0 1.470 1.460 1.470 1.460 1.520 2,991,650 4,438,621 1.4837 1.444 1.434 1.444 1.434 1.493 3,045,072 1.4576 0.68%
2010-10-05 0 1.460 1.450 1.470 1.450 1.540 3,870,000 5,734,620 1.4818 1.434 1.425 1.444 1.425 1.513 3,939,107 1.4558 -3.31%
2010-10-04 0 1.510 1.510 1.520 1.500 1.560 5,505,650 8,397,339 1.5252 1.484 1.484 1.493 1.474 1.533 5,603,965 1.4985 0.00%
2010-09-30 0 1.510 1.500 1.510 1.420 1.540 9,384,000 14,111,600 1.5038 1.484 1.474 1.484 1.395 1.513 9,551,571 1.4774 4.86%
2010-09-29 0 1.440 1.440 1.460 1.440 1.480 5,798,000 8,434,120 1.4547 1.415 1.415 1.434 1.415 1.454 5,901,536 1.4291 0.70%
2010-09-28 0 1.430 1.420 1.430 1.350 1.480 11,558,000 16,622,900 1.4382 1.405 1.395 1.405 1.326 1.454 11,764,393 1.4130 3.62%
2010-09-27 0 1.380 1.360 1.370 1.300 1.380 7,082,000 9,526,880 1.3452 1.356 1.336 1.346 1.277 1.356 7,208,464 1.3216 6.15%
2010-09-24 0 1.300 1.290 1.300 1.290 1.310 1,858,000 2,415,740 1.3002 1.277 1.267 1.277 1.267 1.287 1,891,179 1.2774 0.78%
2010-09-22 0 1.290 1.280 1.290 1.290 1.300 604,000 782,080 1.2948 1.267 1.258 1.267 1.267 1.277 614,786 1.2721 -0.77%
2010-09-21 0 1.300 1.290 1.300 1.290 1.300 322,000 417,920 1.2979 1.277 1.267 1.277 1.267 1.277 327,750 1.2751 0.00%
2010-09-20 0 1.300 1.290 1.310 1.280 1.300 562,000 727,420 1.2943 1.277 1.267 1.287 1.258 1.277 572,036 1.2716 -1.52%
2010-09-17 0 1.320 1.310 1.320 1.290 1.320 2,474,000 3,236,620 1.3083 1.297 1.287 1.297 1.267 1.297 2,518,179 1.2853 2.33%
2010-09-16 0 1.290 1.290 1.300 1.270 1.300 634,000 812,420 1.2814 1.267 1.267 1.277 1.248 1.277 645,321 1.2589 -0.62%
2010-09-15 0 1.300 1.290 1.300 1.280 1.320 1,080,000 1,395,320 1.2920 1.275 1.265 1.275 1.256 1.295 1,100,980 1.2673 -1.52%
2010-09-14 0 1.320 1.310 1.320 1.300 1.330 966,000 1,267,180 1.3118 1.295 1.285 1.295 1.275 1.305 984,765 1.2868 1.54%
2010-09-13 0 1.300 1.300 1.320 1.290 1.320 2,046,000 2,676,360 1.3081 1.275 1.275 1.295 1.265 1.295 2,085,745 1.2832 -0.76%
2010-09-10 0 1.310 1.300 1.310 1.290 1.320 910,000 1,189,780 1.3075 1.285 1.275 1.285 1.265 1.295 927,677 1.2825 2.34%
2010-09-09 0 1.280 1.280 1.290 1.280 1.320 1,320,000 1,725,040 1.3068 1.256 1.256 1.265 1.256 1.295 1,345,642 1.2819 -3.03%
2010-09-08 0 1.320 1.310 1.320 1.280 1.320 1,934,000 2,520,620 1.3033 1.295 1.285 1.295 1.256 1.295 1,971,569 1.2785 -1.49%
2010-09-07 0 1.340 1.340 1.350 1.300 1.350 4,380,000 5,824,280 1.3297 1.314 1.314 1.324 1.275 1.324 4,465,084 1.3044 3.88%
2010-09-06 0 1.290 1.270 1.290 1.230 1.290 2,106,000 2,654,960 1.2607 1.265 1.246 1.265 1.207 1.265 2,146,910 1.2366 4.88%
2010-09-03 0 1.230 1.230 1.240 1.210 1.230 442,000 540,860 1.2237 1.207 1.207 1.216 1.187 1.207 450,586 1.2003 0.00%
2010-09-02 0 1.230 1.220 1.230 1.200 1.240 670,000 814,160 1.2152 1.207 1.197 1.207 1.177 1.216 683,015 1.1920 -0.81%
2010-09-01 0 1.240 1.230 1.240 1.230 1.240 149,000 184,040 1.2352 1.216 1.207 1.216 1.207 1.216 151,894 1.2116 -0.80%
2010-08-31 0 1.250 1.230 1.250 1.200 1.250 528,000 647,080 1.2255 1.226 1.207 1.226 1.177 1.226 538,257 1.2022 1.63%
2010-08-30 0 1.230 1.220 1.230 1.200 1.230 512,000 618,720 1.2084 1.207 1.197 1.207 1.177 1.207 521,946 1.1854 0.82%
2010-08-27 0 1.220 1.210 1.220 1.200 1.240 810,000 980,260 1.2102 1.197 1.187 1.197 1.177 1.216 825,735 1.1871 -2.40%
2010-08-26 0 1.250 1.250 1.260 1.240 1.260 1,592,000 1,990,240 1.2502 1.226 1.226 1.236 1.216 1.236 1,622,925 1.2263 0.81%
2010-08-25 0 1.240 1.230 1.240 1.230 1.250 836,000 1,037,480 1.2410 1.216 1.207 1.216 1.207 1.226 852,240 1.2174 -1.59%
2010-08-24 0 1.260 1.250 1.260 1.250 1.280 1,632,000 2,065,220 1.2655 1.236 1.226 1.236 1.226 1.256 1,663,702 1.2413 -0.79%
2010-08-23 0 1.270 1.270 1.290 1.270 1.290 1,272,000 1,627,760 1.2797 1.246 1.246 1.265 1.246 1.265 1,296,709 1.2553 -0.78%
2010-08-20 0 1.280 1.280 1.290 1.260 1.280 432,000 550,220 1.2737 1.256 1.256 1.265 1.236 1.256 440,392 1.2494 0.79%
2010-08-19 0 1.270 1.270 1.280 1.260 1.290 496,000 633,540 1.2773 1.246 1.246 1.256 1.236 1.265 505,635 1.2530 0.79%
2010-08-18 0 1.260 1.260 1.270 1.240 1.270 620,000 776,900 1.2531 1.236 1.236 1.246 1.216 1.246 632,044 1.2292 0.80%
2010-08-17 0 1.250 1.240 1.260 1.240 1.250 252,000 313,340 1.2434 1.226 1.216 1.236 1.216 1.226 256,895 1.2197 0.81%
2010-08-16 0 1.240 1.240 1.250 1.230 1.250 154,000 191,740 1.2451 1.216 1.216 1.226 1.207 1.226 156,992 1.2213 0.81%
2010-08-13 0 1.230 1.230 1.260 1.230 1.260 386,000 480,640 1.2452 1.207 1.207 1.236 1.207 1.236 393,498 1.2215 -1.60%
2010-08-12 0 1.250 1.230 1.260 1.230 1.250 588,000 731,600 1.2442 1.226 1.207 1.236 1.207 1.226 599,422 1.2205 -0.79%
2010-08-11 0 1.260 1.250 1.260 1.250 1.270 318,000 402,340 1.2652 1.236 1.226 1.236 1.226 1.246 324,177 1.2411 -0.79%
2010-08-10 0 1.270 1.270 1.280 1.270 1.290 448,000 570,360 1.2731 1.246 1.246 1.256 1.246 1.265 456,703 1.2489 -1.55%
2010-08-09 0 1.290 1.280 1.290 1.270 1.310 920,000 1,187,560 1.2908 1.265 1.256 1.265 1.246 1.285 937,871 1.2662 0.78%
2010-08-06 0 1.280 1.280 1.290 1.270 1.290 348,000 443,500 1.2744 1.256 1.256 1.265 1.246 1.265 354,760 1.2501 0.00%
2010-08-05 0 1.280 1.280 1.290 1.270 1.290 244,000 312,440 1.2805 1.256 1.256 1.265 1.246 1.265 248,740 1.2561 -0.78%
2010-08-04 0 1.290 1.280 1.290 1.270 1.310 1,042,000 1,337,700 1.2838 1.265 1.256 1.265 1.246 1.285 1,062,241 1.2593 -0.77%
2010-08-03 0 1.300 1.300 1.310 1.300 1.330 2,586,000 3,406,180 1.3172 1.275 1.275 1.285 1.275 1.305 2,636,234 1.2921 0.00%
2010-08-02 0 1.300 1.290 1.300 1.260 1.300 1,008,000 1,292,720 1.2825 1.275 1.265 1.275 1.236 1.275 1,027,581 1.2580 1.56%
2010-07-30 0 1.280 1.250 1.280 1.250 1.280 314,000 396,780 1.2636 1.256 1.226 1.256 1.226 1.256 320,100 1.2396 3.23%
2010-07-29 0 1.240 1.240 1.270 1.230 1.280 2,438,000 3,054,200 1.2527 1.216 1.216 1.246 1.207 1.256 2,485,359 1.2289 -3.88%
2010-07-28 0 1.290 1.280 1.290 1.250 1.290 728,000 928,600 1.2755 1.265 1.256 1.265 1.226 1.265 742,142 1.2512 2.38%
2010-07-27 0 1.260 1.260 1.280 1.240 1.270 622,875 781,531 1.2547 1.236 1.236 1.256 1.216 1.246 634,975 1.2308 0.80%
2010-07-26 0 1.250 1.250 1.260 1.250 1.270 668,875 844,771 1.2630 1.226 1.226 1.236 1.226 1.246 681,868 1.2389 -0.79%
2010-07-23 0 1.260 1.260 1.280 1.260 1.290 534,000 680,340 1.2740 1.236 1.236 1.256 1.236 1.265 544,373 1.2498 -2.33%
2010-07-22 0 1.290 1.270 1.290 1.260 1.290 272,000 346,200 1.2728 1.265 1.246 1.265 1.236 1.265 277,284 1.2485 0.78%
2010-07-21 0 1.280 1.260 1.280 1.260 1.280 648,000 823,160 1.2703 1.256 1.236 1.256 1.236 1.256 660,588 1.2461 3.23%
2010-07-20 0 1.240 1.230 1.250 1.200 1.250 330,000 406,480 1.2318 1.216 1.207 1.226 1.177 1.226 336,410 1.2083 1.64%
2010-07-19 0 1.220 1.210 1.220 1.210 1.230 342,875 417,951 1.2190 1.197 1.187 1.197 1.187 1.207 349,536 1.1957 -2.40%
2010-07-16 0 1.250 1.250 1.280 1.230 1.280 216,000 268,240 1.2419 1.226 1.226 1.256 1.207 1.256 220,196 1.2182 0.00%
2010-07-15 0 1.250 1.250 1.260 1.240 1.270 408,875 508,903 1.2446 1.226 1.226 1.236 1.216 1.246 416,818 1.2209 -1.57%
2010-07-14 0 1.270 1.250 1.270 1.220 1.270 482,000 604,400 1.2539 1.246 1.226 1.246 1.197 1.246 491,363 1.2300 0.00%
2010-07-13 0 1.270 1.230 1.270 1.230 1.280 664,000 846,720 1.2752 1.246 1.207 1.246 1.207 1.256 676,899 1.2509 -0.78%
2010-07-12 0 1.280 1.240 1.280 1.240 1.300 450,000 577,100 1.2824 1.256 1.216 1.256 1.216 1.275 458,741 1.2580 1.59%
2010-07-09 0 1.260 1.240 1.270 1.220 1.280 734,000 925,720 1.2612 1.236 1.216 1.246 1.197 1.256 748,258 1.2372 2.44%
2010-07-08 0 1.230 1.230 1.250 1.220 1.270 280,000 348,200 1.2436 1.207 1.207 1.226 1.197 1.246 285,439 1.2199 2.50%
2010-07-07 0 1.200 1.200 1.210 1.180 1.230 266,000 322,240 1.2114 1.177 1.177 1.187 1.158 1.207 271,167 1.1883 0.00%
2010-07-06 0 1.200 1.200 1.220 1.190 1.210 1,134,000 1,364,990 1.2037 1.177 1.177 1.197 1.167 1.187 1,156,029 1.1808 -0.83%
2010-07-05 0 1.210 1.210 1.220 1.200 1.230 488,000 588,240 1.2054 1.187 1.187 1.197 1.177 1.207 497,480 1.1824 -3.97%
2010-07-02 0 1.260 1.260 1.270 1.240 1.260 332,000 414,820 1.2495 1.236 1.236 1.246 1.216 1.236 338,449 1.2256 -0.79%
2010-06-30 0 1.270 1.260 1.300 1.250 1.280 644,000 816,220 1.2674 1.246 1.236 1.275 1.226 1.256 656,510 1.2433 0.00%
2010-06-29 0 1.270 1.270 1.280 1.260 1.320 1,290,000 1,653,540 1.2818 1.246 1.246 1.256 1.236 1.295 1,315,059 1.2574 -3.79%
2010-06-28 0 1.320 1.320 1.330 1.290 1.320 1,124,000 1,480,940 1.3176 1.295 1.295 1.305 1.265 1.295 1,145,834 1.2925 3.13%
2010-06-25 0 1.280 1.280 1.300 1.260 1.290 386,000 496,260 1.2856 1.256 1.256 1.275 1.236 1.265 393,498 1.2611 -0.78%
2010-06-24 0 1.290 1.290 1.310 1.280 1.310 600,000 777,660 1.2961 1.265 1.265 1.285 1.256 1.285 611,655 1.2714 0.00%
2010-06-23 0 1.290 1.290 1.300 1.270 1.300 1,040,000 1,328,980 1.2779 1.265 1.265 1.275 1.246 1.275 1,060,203 1.2535 0.78%
2010-06-22 0 1.280 1.280 1.290 1.260 1.290 268,000 341,220 1.2732 1.256 1.256 1.265 1.236 1.265 273,206 1.2489 -0.78%
2010-06-21 0 1.290 1.280 1.300 1.210 1.290 836,000 1,073,380 1.2839 1.265 1.256 1.275 1.187 1.265 852,240 1.2595 2.38%
2010-06-18 0 1.260 1.260 1.280 1.260 1.270 650,000 823,220 1.2665 1.236 1.236 1.256 1.236 1.246 662,627 1.2424 -0.79%
2010-06-17 0 1.270 1.270 1.280 1.250 1.280 1,124,000 1,418,000 1.2616 1.246 1.246 1.256 1.226 1.256 1,145,834 1.2375 0.79%
2010-06-15 0 1.260 1.240 1.260 1.230 1.260 864,000 1,079,080 1.2489 1.236 1.216 1.236 1.207 1.236 880,784 1.2251 0.80%
2010-06-14 0 1.250 1.240 1.250 1.200 1.250 898,000 1,106,240 1.2319 1.226 1.216 1.226 1.177 1.226 915,444 1.2084 3.31%
2010-06-11 0 1.210 1.200 1.210 1.200 1.220 574,000 692,380 1.2062 1.187 1.177 1.187 1.177 1.197 585,150 1.1833 0.83%
2010-06-10 0 1.200 1.190 1.210 1.180 1.230 286,000 343,700 1.2017 1.177 1.167 1.187 1.158 1.207 291,556 1.1788 -0.83%
2010-06-09 0 1.210 1.200 1.230 1.170 1.220 206,000 247,480 1.2014 1.187 1.177 1.207 1.148 1.197 210,002 1.1785 -1.63%
2010-06-08 0 1.230 1.210 1.230 1.170 1.230 330,000 392,220 1.1885 1.207 1.187 1.207 1.148 1.207 336,410 1.1659 3.36%
2010-06-07 0 1.190 1.160 1.190 1.130 1.190 564,000 654,860 1.1611 1.167 1.138 1.167 1.108 1.167 574,956 1.1390 -0.83%
2010-06-04 0 1.200 1.200 1.220 1.170 1.220 1,213,500 1,443,120 1.1892 1.177 1.177 1.197 1.148 1.197 1,237,073 1.1666 -1.64%
2010-06-03 0 1.220 1.220 1.230 1.210 1.230 938,000 1,146,120 1.2219 1.197 1.197 1.207 1.187 1.207 956,221 1.1986 0.83%
2010-06-02 0 1.210 1.190 1.200 1.180 1.210 670,000 800,380 1.1946 1.187 1.167 1.177 1.158 1.187 683,015 1.1718 -1.63%
2010-06-01 0 1.230 1.230 1.240 1.210 1.230 905,000 1,110,720 1.2273 1.207 1.207 1.216 1.187 1.207 922,580 1.2039 0.00%
2010-05-31 0 1.230 1.230 1.240 1.190 1.250 1,099,000 1,336,310 1.2159 1.207 1.207 1.216 1.167 1.226 1,120,349 1.1928 0.82%
2010-05-28 0 1.220 1.210 1.230 1.210 1.240 1,492,000 1,829,340 1.2261 1.197 1.187 1.207 1.187 1.216 1,520,983 1.2027 1.67%
2010-05-27 0 1.200 1.200 1.220 1.180 1.220 712,000 851,300 1.1956 1.177 1.177 1.197 1.158 1.197 725,831 1.1729 1.69%
2010-05-26 0 1.180 1.180 1.200 1.120 1.190 2,280,000 2,667,160 1.1698 1.158 1.158 1.177 1.099 1.167 2,324,290 1.1475 3.51%
2010-05-25 0 1.140 1.140 1.150 1.080 1.180 1,006,000 1,145,860 1.1390 1.118 1.118 1.128 1.059 1.158 1,025,542 1.1173 -5.00%
2010-05-24 0 1.200 1.180 1.200 1.130 1.240 894,000 1,063,560 1.1897 1.177 1.158 1.177 1.108 1.216 911,366 1.1670 6.19%
2010-05-20 0 1.130 1.110 1.130 1.080 1.210 2,318,000 2,635,820 1.1371 1.108 1.089 1.108 1.059 1.187 2,363,028 1.1154 -6.61%
2010-05-19 0 1.210 1.200 1.210 1.200 1.230 680,000 822,800 1.2100 1.187 1.177 1.187 1.177 1.207 693,209 1.1869 -1.63%
2010-05-18 0 1.230 1.220 1.250 1.200 1.240 1,496,000 1,824,500 1.2196 1.207 1.197 1.226 1.177 1.216 1,525,061 1.1963 -1.60%
2010-05-17 0 1.250 1.230 1.250 1.210 1.290 3,466,000 4,308,160 1.2430 1.226 1.207 1.226 1.187 1.265 3,533,329 1.2193 -4.58%
2010-05-14 0 1.310 1.310 1.320 1.290 1.320 1,570,000 2,064,360 1.3149 1.285 1.285 1.295 1.265 1.295 1,600,498 1.2898 0.77%
2010-05-13 0 1.300 1.290 1.310 1.280 1.350 2,185,000 2,846,000 1.3025 1.275 1.265 1.285 1.256 1.324 2,227,445 1.2777 1.56%
2010-05-12 0 1.280 1.280 1.290 1.280 1.300 940,000 1,208,760 1.2859 1.256 1.256 1.265 1.256 1.275 958,260 1.2614 -1.54%
2010-05-11 0 1.300 1.300 1.320 1.290 1.370 2,938,000 3,876,820 1.3195 1.275 1.275 1.295 1.265 1.344 2,995,072 1.2944 -3.70%
2010-05-10 0 1.350 1.350 1.360 1.310 1.360 1,272,000 1,705,660 1.3409 1.324 1.324 1.334 1.285 1.334 1,296,709 1.3154 1.50%
2010-05-07 0 1.330 1.330 1.340 1.300 1.340 2,024,000 2,682,400 1.3253 1.305 1.305 1.314 1.275 1.314 2,063,317 1.3000 -2.21%
2010-05-06 0 1.360 1.360 1.370 1.350 1.410 3,240,000 4,469,540 1.3795 1.334 1.334 1.344 1.324 1.383 3,302,939 1.3532 -2.86%
2010-05-05 0 1.400 1.400 1.410 1.350 1.420 6,806,000 9,468,600 1.3912 1.373 1.373 1.383 1.324 1.393 6,938,210 1.3647 1.45%
2010-05-04 0 1.380 1.370 1.380 1.350 1.380 2,250,000 3,088,000 1.3724 1.354 1.344 1.354 1.324 1.354 2,293,707 1.3463 2.22%
2010-05-03 0 1.350 1.350 1.360 1.340 1.380 3,084,000 4,170,440 1.3523 1.324 1.324 1.334 1.314 1.354 3,143,908 1.3265 -0.74%
2010-04-30 0 1.360 1.360 1.370 1.350 1.390 4,550,000 6,169,940 1.3560 1.334 1.334 1.344 1.324 1.364 4,638,386 1.3302 0.74%
2010-04-29 0 1.350 1.350 1.360 1.350 1.400 4,800,000 6,567,200 1.3682 1.324 1.324 1.334 1.324 1.373 4,893,242 1.3421 -1.46%
2010-04-28 0 1.370 1.350 1.360 1.300 1.380 15,436,000 20,533,600 1.3302 1.344 1.324 1.334 1.275 1.354 15,735,852 1.3049 -2.84%
2010-04-27 0 1.410 1.410 1.420 1.350 1.630 15,434,000 22,179,540 1.4371 1.383 1.383 1.393 1.324 1.599 15,733,813 1.4097 -12.96%
2010-04-26 0 1.620 1.620 1.630 1.620 1.660 3,308,000 5,418,700 1.6381 1.589 1.589 1.599 1.589 1.628 3,372,260 1.6068 0.00%
2010-04-23 0 1.620 1.620 1.630 1.600 1.640 1,940,000 3,150,900 1.6242 1.589 1.589 1.599 1.570 1.609 1,977,685 1.5932 -1.22%
2010-04-22 0 1.640 1.630 1.640 1.610 1.640 1,500,000 2,435,560 1.6237 1.609 1.599 1.609 1.579 1.609 1,529,138 1.5928 0.61%
2010-04-21 0 1.630 1.610 1.630 1.610 1.660 2,520,000 4,095,900 1.6254 1.599 1.579 1.599 1.579 1.628 2,568,952 1.5944 -0.61%
2010-04-20 0 1.640 1.630 1.640 1.590 1.650 4,802,000 7,831,620 1.6309 1.609 1.599 1.609 1.560 1.619 4,895,281 1.5998 4.46%
2010-04-19 0 1.570 1.570 1.580 1.560 1.610 4,016,000 6,362,140 1.5842 1.540 1.540 1.550 1.530 1.579 4,094,013 1.5540 -3.09%
2010-04-16 0 1.620 1.600 1.620 1.580 1.620 2,968,000 4,740,320 1.5971 1.589 1.570 1.589 1.550 1.589 3,025,655 1.5667 1.25%
2010-04-15 0 1.600 1.590 1.600 1.580 1.610 2,850,000 4,540,560 1.5932 1.570 1.560 1.570 1.550 1.579 2,905,363 1.5628 1.27%
2010-04-14 0 1.580 1.580 1.590 1.560 1.610 2,078,000 3,284,760 1.5807 1.550 1.550 1.560 1.530 1.579 2,118,366 1.5506 -1.25%
2010-04-13 0 1.600 1.590 1.600 1.580 1.630 1,563,502 2,508,588 1.6045 1.570 1.560 1.570 1.550 1.599 1,593,874 1.5739 -1.84%
2010-04-12 0 1.630 1.620 1.630 1.620 1.660 3,276,000 5,385,620 1.6440 1.599 1.589 1.599 1.589 1.628 3,339,638 1.6126 -0.61%
2010-04-09 0 1.640 1.640 1.650 1.620 1.660 2,975,000 4,870,580 1.6372 1.609 1.609 1.619 1.589 1.628 3,032,791 1.6060 -0.61%
2010-04-08 0 1.650 1.640 1.650 1.630 1.670 4,856,000 8,021,760 1.6519 1.619 1.609 1.619 1.599 1.638 4,950,330 1.6204 -0.60%
2010-04-07 0 1.660 1.660 1.670 1.640 1.670 5,762,000 9,550,320 1.6575 1.628 1.628 1.638 1.609 1.638 5,873,930 1.6259 2.47%
2010-04-01 0 1.620 1.600 1.620 1.580 1.620 4,026,000 6,433,300 1.5979 1.589 1.570 1.589 1.550 1.589 4,104,207 1.5675 2.53%
2010-03-31 0 1.580 1.580 1.590 1.560 1.590 1,796,000 2,827,600 1.5744 1.550 1.550 1.560 1.530 1.560 1,830,888 1.5444 -0.63%
2010-03-30 0 1.590 1.580 1.590 1.570 1.610 3,460,000 5,506,740 1.5915 1.560 1.550 1.560 1.540 1.579 3,527,212 1.5612 0.00%
2010-03-29 0 1.590 1.580 1.590 1.580 1.600 3,572,000 5,679,960 1.5901 1.560 1.550 1.560 1.550 1.570 3,641,388 1.5598 1.27%
2010-03-26 0 1.570 1.560 1.580 1.540 1.580 1,234,000 1,923,200 1.5585 1.540 1.530 1.550 1.511 1.550 1,257,971 1.5288 1.95%
2010-03-25 0 1.540 1.530 1.550 1.520 1.560 2,452,000 3,761,620 1.5341 1.511 1.501 1.520 1.491 1.530 2,499,631 1.5049 -1.28%
2010-03-24 0 1.560 1.550 1.560 1.530 1.600 4,170,000 6,496,120 1.5578 1.530 1.520 1.530 1.501 1.570 4,251,004 1.5281 -1.89%
2010-03-23 0 1.590 1.580 1.590 1.570 1.630 2,840,000 4,543,060 1.5997 1.560 1.550 1.560 1.540 1.599 2,895,168 1.5692 -1.24%
2010-03-22 0 1.610 1.610 1.620 1.590 1.630 2,592,000 4,171,540 1.6094 1.579 1.579 1.589 1.560 1.599 2,642,351 1.5787 -1.23%
2010-03-19 0 1.630 1.630 1.640 1.620 1.650 6,170,000 10,063,240 1.6310 1.599 1.599 1.609 1.589 1.619 6,289,855 1.5999 1.24%
2010-03-18 0 1.610 1.600 1.610 1.600 1.650 3,142,000 5,091,800 1.6206 1.579 1.570 1.579 1.570 1.619 3,203,035 1.5897 -0.62%
2010-03-17 0 1.620 1.600 1.620 1.580 1.620 4,026,000 6,445,080 1.6009 1.589 1.570 1.589 1.550 1.589 4,104,207 1.5704 2.53%
2010-03-16 0 1.580 1.560 1.590 1.560 1.660 5,925,500 9,539,565 1.6099 1.550 1.530 1.560 1.530 1.628 6,040,606 1.5792 -3.07%
2010-03-15 0 1.630 1.620 1.630 1.610 1.710 14,860,000 24,534,580 1.6510 1.599 1.589 1.599 1.579 1.677 15,148,663 1.6196 -4.12%
2010-03-12 0 1.700 1.700 1.710 1.660 1.740 14,560,000 24,773,640 1.7015 1.668 1.668 1.677 1.628 1.707 14,842,835 1.6691 1.19%
2010-03-11 0 1.680 1.680 1.690 1.600 1.690 13,720,000 22,613,600 1.6482 1.648 1.648 1.658 1.570 1.658 13,986,518 1.6168 4.35%
2010-03-10 0 1.610 1.610 1.620 1.560 1.620 4,508,000 7,180,940 1.5929 1.579 1.579 1.589 1.530 1.589 4,595,570 1.5626 1.26%
2010-03-09 0 1.590 1.580 1.590 1.550 1.590 5,704,000 8,955,200 1.5700 1.560 1.550 1.560 1.520 1.560 5,814,803 1.5401 1.92%
2010-03-08 0 1.560 1.550 1.560 1.520 1.560 5,515,000 8,489,130 1.5393 1.530 1.520 1.530 1.491 1.530 5,622,132 1.5099 4.00%
2010-03-05 0 1.500 1.500 1.510 1.480 1.510 1,834,000 2,753,040 1.5011 1.471 1.471 1.481 1.452 1.481 1,869,626 1.4725 2.04%
2010-03-04 0 1.470 1.470 1.480 1.460 1.520 1,830,000 2,720,920 1.4868 1.442 1.442 1.452 1.432 1.491 1,865,549 1.4585 -2.65%
2010-03-03 0 1.510 1.510 1.520 1.490 1.520 2,828,000 4,261,720 1.5070 1.481 1.481 1.491 1.462 1.491 2,882,935 1.4783 2.03%
2010-03-02 0 1.480 1.470 1.480 1.470 1.530 2,568,000 3,806,940 1.4825 1.452 1.442 1.452 1.442 1.501 2,617,885 1.4542 -1.33%
2010-03-01 0 1.500 1.490 1.500 1.430 1.500 3,898,000 5,726,700 1.4691 1.471 1.462 1.471 1.403 1.471 3,973,721 1.4411 4.90%
2010-02-26 0 1.430 1.420 1.430 1.410 1.440 556,000 796,560 1.4327 1.403 1.393 1.403 1.383 1.413 566,801 1.4054 0.70%
2010-02-25 0 1.420 1.410 1.420 1.390 1.460 666,000 954,040 1.4325 1.393 1.383 1.393 1.364 1.432 678,937 1.4052 -1.39%
2010-02-24 0 1.440 1.430 1.440 1.420 1.440 290,000 413,540 1.4260 1.413 1.403 1.413 1.393 1.413 295,633 1.3988 0.00%
2010-02-23 0 1.440 1.430 1.440 1.420 1.450 858,000 1,229,360 1.4328 1.413 1.403 1.413 1.393 1.422 874,667 1.4055 0.00%
2010-02-22 0 1.440 1.420 1.440 1.410 1.440 408,777 581,052 1.4214 1.413 1.393 1.413 1.383 1.413 416,718 1.3944 2.86%
2010-02-19 0 1.400 1.390 1.410 1.390 1.420 678,000 950,940 1.4026 1.373 1.364 1.383 1.364 1.393 691,170 1.3758 -2.10%
2010-02-18 0 1.430 1.420 1.430 1.430 1.480 432,000 622,700 1.4414 1.403 1.393 1.403 1.403 1.452 440,392 1.4140 -0.69%
2010-02-17 0 1.440 1.440 1.450 1.440 1.510 848,000 1,243,560 1.4665 1.413 1.413 1.422 1.413 1.481 864,473 1.4385 0.00%
2010-02-12 0 1.440 1.430 1.440 1.430 1.460 1,326,000 1,914,560 1.4439 1.413 1.403 1.413 1.403 1.432 1,351,758 1.4163 1.41%
2010-02-11 0 1.420 1.410 1.420 1.400 1.430 2,432,000 3,423,900 1.4079 1.393 1.383 1.393 1.373 1.403 2,479,243 1.3810 1.43%
2010-02-10 0 1.400 1.390 1.400 1.370 1.410 714,000 992,480 1.3900 1.373 1.364 1.373 1.344 1.383 727,870 1.3635 1.45%
2010-02-09 0 1.380 1.370 1.380 1.350 1.400 1,912,000 2,604,620 1.3622 1.354 1.344 1.354 1.324 1.373 1,949,142 1.3363 0.73%
2010-02-08 0 1.370 1.370 1.380 1.360 1.400 458,000 628,240 1.3717 1.344 1.344 1.354 1.334 1.373 466,897 1.3456 -2.14%
2010-02-05 0 1.400 1.390 1.400 1.360 1.400 2,094,000 2,897,140 1.3835 1.373 1.364 1.373 1.334 1.373 2,134,677 1.3572 -2.10%
2010-02-04 0 1.430 1.430 1.440 1.420 1.460 1,432,000 2,053,000 1.4337 1.403 1.403 1.413 1.393 1.432 1,459,817 1.4063 -2.05%
2010-02-03 0 1.460 1.450 1.460 1.420 1.460 1,768,000 2,558,460 1.4471 1.432 1.422 1.432 1.393 1.432 1,802,344 1.4195 3.55%
2010-02-02 0 1.410 1.410 1.420 1.410 1.440 1,116,000 1,590,460 1.4251 1.383 1.383 1.393 1.383 1.413 1,137,679 1.3980 0.00%
2010-02-01 0 1.410 1.410 1.420 1.380 1.430 1,508,000 2,124,260 1.4087 1.383 1.383 1.393 1.354 1.403 1,537,294 1.3818 0.71%
2010-01-29 0 1.400 1.400 1.410 1.350 1.430 2,284,600 3,186,360 1.3947 1.373 1.373 1.383 1.324 1.403 2,328,979 1.3681 0.72%
2010-01-28 0 1.390 1.390 1.400 1.390 1.430 2,622,000 3,681,920 1.4042 1.364 1.364 1.373 1.364 1.403 2,672,934 1.3775 -0.71%
2010-01-27 0 1.400 1.400 1.410 1.390 1.440 3,972,000 5,586,740 1.4065 1.373 1.373 1.383 1.364 1.413 4,049,158 1.3797 -0.71%
2010-01-26 0 1.410 1.400 1.410 1.390 1.510 7,264,000 10,353,880 1.4254 1.383 1.373 1.383 1.364 1.481 7,405,107 1.3982 -6.00%
2010-01-25 0 1.500 1.490 1.500 1.460 1.520 2,144,000 3,190,380 1.4881 1.471 1.462 1.471 1.432 1.491 2,185,648 1.4597 -1.32%
2010-01-22 0 1.520 1.510 1.520 1.440 1.520 9,220,000 13,489,760 1.4631 1.491 1.481 1.491 1.413 1.491 9,399,103 1.4352 -0.65%
2010-01-21 0 1.530 1.530 1.540 1.520 1.600 8,385,000 13,017,960 1.5525 1.501 1.501 1.511 1.491 1.570 8,547,883 1.5229 -5.56%
2010-01-20 0 1.620 1.620 1.630 1.580 1.660 6,466,000 10,404,620 1.6091 1.589 1.589 1.599 1.550 1.628 6,591,605 1.5785 -1.82%
2010-01-19 0 1.650 1.640 1.650 1.610 1.670 5,780,000 9,423,120 1.6303 1.619 1.609 1.619 1.579 1.638 5,892,279 1.5992 -0.60%
2010-01-18 0 1.660 1.660 1.670 1.620 1.700 2,868,000 4,783,040 1.6677 1.628 1.628 1.638 1.589 1.668 2,923,712 1.6359 -0.60%
2010-01-15 0 1.670 1.680 1.690 1.600 1.720 11,516,000 19,186,420 1.6661 1.638 1.648 1.658 1.570 1.687 11,739,704 1.6343 0.60%
2010-01-14 0 1.660 1.660 1.670 1.640 1.740 10,936,000 18,608,620 1.7016 1.628 1.628 1.638 1.609 1.707 11,148,437 1.6692 -2.35%
2010-01-13 0 1.700 1.700 1.710 1.690 1.750 16,686,000 28,486,980 1.7072 1.668 1.668 1.677 1.658 1.717 17,010,134 1.6747 -3.95%
2010-01-12 0 1.770 1.770 1.780 1.690 1.830 42,160,000 74,684,780 1.7715 1.736 1.736 1.746 1.658 1.795 42,978,979 1.7377 3.51%
2010-01-11 0 1.710 1.710 1.720 1.690 1.750 42,284,000 72,580,520 1.7165 1.677 1.677 1.687 1.658 1.717 43,105,387 1.6838 3.64%
2010-01-08 0 1.650 1.640 1.650 1.600 1.660 11,620,000 18,977,000 1.6331 1.619 1.609 1.619 1.570 1.628 11,845,724 1.6020 3.12%
2010-01-07 0 1.600 1.590 1.600 1.570 1.620 10,292,000 16,455,760 1.5989 1.570 1.560 1.570 1.540 1.589 10,491,927 1.5684 0.00%
2010-01-06 0 1.600 1.600 1.610 1.580 1.640 21,452,000 34,491,800 1.6079 1.570 1.570 1.579 1.550 1.609 21,868,716 1.5772 -0.62%
2010-01-05 0 1.610 1.600 1.610 1.520 1.620 23,562,121 37,222,930 1.5798 1.579 1.570 1.579 1.491 1.589 24,019,827 1.5497 7.33%
2010-01-04 0 1.500 1.500 1.510 1.410 1.500 5,308,000 7,772,360 1.4643 1.471 1.471 1.481 1.383 1.471 5,411,110 1.4364 4.17%
2009-12-31 0 1.440 1.410 1.440 1.390 1.460 2,794,000 3,950,480 1.4139 1.413 1.383 1.413 1.364 1.432 2,848,275 1.3870 2.86%
2009-12-30 0 1.400 1.390 1.400 1.380 1.400 926,000 1,291,420 1.3946 1.373 1.364 1.373 1.354 1.373 943,988 1.3680 0.00%
2009-12-29 0 1.400 1.390 1.400 1.380 1.400 958,000 1,334,780 1.3933 1.373 1.364 1.373 1.354 1.373 976,610 1.3667 -0.71%
2009-12-28 0 1.410 1.400 1.410 1.380 1.420 1,504,000 2,119,200 1.4090 1.383 1.373 1.383 1.354 1.393 1,533,216 1.3822 1.44%
2009-12-24 0 1.390 1.380 1.400 1.370 1.400 767,000 1,064,490 1.3879 1.364 1.354 1.373 1.344 1.373 781,899 1.3614 1.46%
2009-12-23 0 1.370 1.370 1.380 1.320 1.370 988,000 1,340,860 1.3571 1.344 1.344 1.354 1.295 1.344 1,007,192 1.3313 0.00%
2009-12-22 0 1.370 1.360 1.370 1.350 1.380 1,116,000 1,521,420 1.3633 1.344 1.334 1.344 1.324 1.354 1,137,679 1.3373 1.48%
2009-12-21 0 1.350 1.350 1.360 1.320 1.380 2,322,000 3,108,300 1.3386 1.324 1.324 1.334 1.295 1.354 2,367,106 1.3131 -2.17%
2009-12-18 0 1.380 1.370 1.380 1.350 1.420 4,802,000 6,559,440 1.3660 1.354 1.344 1.354 1.324 1.393 4,895,281 1.3400 -4.17%
2009-12-17 0 1.440 1.410 1.440 1.390 1.470 1,966,000 2,780,140 1.4141 1.413 1.383 1.413 1.364 1.442 2,004,191 1.3872 0.00%
2009-12-16 0 1.440 1.440 1.450 1.420 1.450 2,384,000 3,409,460 1.4301 1.413 1.413 1.422 1.393 1.422 2,430,310 1.4029 -2.04%
2009-12-15 0 1.470 1.450 1.470 1.450 1.490 1,426,000 2,082,680 1.4605 1.442 1.422 1.442 1.422 1.462 1,453,701 1.4327 -1.34%
2009-12-14 0 1.490 1.470 1.490 1.460 1.500 3,234,000 4,772,020 1.4756 1.462 1.442 1.462 1.432 1.471 3,296,822 1.4475 0.68%
2009-12-11 0 1.480 1.470 1.480 1.460 1.520 5,752,000 8,567,460 1.4895 1.452 1.442 1.452 1.432 1.491 5,863,735 1.4611 2.07%
2009-12-10 0 1.450 1.450 1.460 1.420 1.470 2,908,000 4,200,020 1.4443 1.422 1.422 1.432 1.393 1.442 2,964,489 1.4168 0.69%
2009-12-09 0 1.440 1.440 1.450 1.430 1.480 5,732,000 8,312,760 1.4502 1.413 1.413 1.422 1.403 1.452 5,843,347 1.4226 -2.70%
2009-12-08 0 1.480 1.460 1.480 1.430 1.480 3,142,000 4,589,260 1.4606 1.452 1.432 1.452 1.403 1.452 3,203,035 1.4328 3.50%
2009-12-07 0 1.430 1.420 1.430 1.430 1.460 7,214,000 10,379,400 1.4388 1.403 1.393 1.403 1.403 1.432 7,354,135 1.4114 -2.05%
2009-12-04 0 1.460 1.450 1.460 1.430 1.500 9,694,000 14,126,880 1.4573 1.432 1.422 1.432 1.403 1.471 9,882,311 1.4295 -2.67%
2009-12-03 0 1.500 1.490 1.500 1.490 1.540 4,688,396 7,086,134 1.5114 1.471 1.462 1.471 1.462 1.511 4,779,470 1.4826 -1.32%
2009-12-02 0 1.520 1.520 1.530 1.480 1.530 8,078,000 12,234,340 1.5145 1.491 1.491 1.501 1.452 1.501 8,234,919 1.4857 2.70%
2009-12-01 0 1.480 1.480 1.490 1.450 1.490 3,316,000 4,875,140 1.4702 1.452 1.452 1.462 1.422 1.462 3,380,415 1.4422 0.00%
2009-11-30 0 1.480 1.470 1.480 1.450 1.490 4,382,000 6,446,100 1.4710 1.452 1.442 1.452 1.422 1.462 4,467,122 1.4430 4.23%
2009-11-27 0 1.420 1.430 1.440 1.400 1.500 5,610,000 8,053,820 1.4356 1.393 1.403 1.413 1.373 1.471 5,718,977 1.4083 -5.96%
2009-11-26 0 1.510 1.500 1.510 1.500 1.560 4,832,000 7,293,320 1.5094 1.481 1.471 1.481 1.471 1.530 4,925,864 1.4806 -1.95%
2009-11-25 0 1.540 1.530 1.550 1.520 1.540 1,864,000 2,841,480 1.5244 1.511 1.501 1.520 1.491 1.511 1,900,209 1.4954 0.65%
2009-11-24 0 1.530 1.520 1.530 1.510 1.570 2,680,000 4,100,800 1.5301 1.501 1.491 1.501 1.481 1.540 2,732,060 1.5010 -1.92%
2009-11-23 0 1.560 1.560 1.570 1.500 1.570 2,698,000 4,161,460 1.5424 1.530 1.530 1.540 1.471 1.540 2,750,410 1.5130 3.31%
2009-11-20 0 1.510 1.510 1.520 1.500 1.520 3,206,000 4,852,620 1.5136 1.481 1.481 1.491 1.471 1.491 3,268,278 1.4848 -1.31%
2009-11-19 0 1.530 1.520 1.530 1.520 1.540 1,956,000 2,985,460 1.5263 1.501 1.491 1.501 1.491 1.511 1,993,996 1.4972 -0.65%
2009-11-18 0 1.540 1.530 1.540 1.530 1.590 2,998,000 4,656,460 1.5532 1.511 1.501 1.511 1.501 1.560 3,056,238 1.5236 -1.28%
2009-11-17 0 1.560 1.560 1.570 1.540 1.640 7,782,000 12,293,060 1.5797 1.530 1.530 1.540 1.511 1.609 7,933,169 1.5496 -3.11%
2009-11-16 0 1.610 1.610 1.620 1.590 1.680 14,362,000 23,226,020 1.6172 1.579 1.579 1.589 1.560 1.648 14,640,989 1.5864 -3.59%
2009-11-13 0 1.670 1.660 1.670 1.620 1.680 26,530,000 43,847,340 1.6527 1.638 1.628 1.638 1.589 1.648 27,045,358 1.6213 3.73%
2009-11-12 0 1.610 1.610 1.620 1.520 1.630 14,412,000 22,873,040 1.5871 1.579 1.579 1.589 1.491 1.599 14,691,960 1.5568 4.55%
2009-11-11 0 1.540 1.540 1.550 1.530 1.570 4,568,000 7,094,720 1.5531 1.511 1.511 1.520 1.501 1.540 4,656,736 1.5235 0.65%
2009-11-10 0 1.530 1.520 1.530 1.520 1.600 5,266,000 8,170,800 1.5516 1.501 1.491 1.501 1.491 1.570 5,368,295 1.5220 -3.16%
2009-11-09 0 1.580 1.580 1.590 1.530 1.610 10,876,000 17,113,300 1.5735 1.550 1.550 1.560 1.501 1.579 11,087,272 1.5435 2.60%
2009-11-06 0 1.540 1.540 1.550 1.520 1.560 5,476,000 8,402,960 1.5345 1.511 1.511 1.520 1.491 1.530 5,582,374 1.5053 0.65%
2009-11-05 0 1.530 1.530 1.540 1.500 1.560 7,530,000 11,575,300 1.5372 1.501 1.501 1.511 1.471 1.530 7,676,274 1.5079 2.00%
2009-11-04 0 1.500 1.500 1.510 1.490 1.550 4,120,000 6,225,200 1.5110 1.471 1.471 1.481 1.462 1.520 4,200,033 1.4822 -1.32%
2009-11-03 0 1.520 1.510 1.520 1.510 1.580 17,354,000 26,747,020 1.5413 1.491 1.481 1.491 1.481 1.550 17,691,110 1.5119 4.83%
2009-11-02 0 1.450 1.450 1.470 1.380 1.470 4,826,000 6,936,120 1.4372 1.422 1.422 1.442 1.354 1.442 4,919,747 1.4099 2.84%
2009-10-30 0 1.410 1.410 1.420 1.410 1.460 1,092,000 1,569,620 1.4374 1.383 1.383 1.393 1.383 1.432 1,113,213 1.4100 0.00%
2009-10-29 0 1.410 1.410 1.420 1.360 1.410 2,838,000 3,956,680 1.3942 1.383 1.383 1.393 1.334 1.383 2,893,130 1.3676 -0.70%
2009-10-28 0 1.420 1.420 1.430 1.420 1.440 1,830,000 2,612,260 1.4275 1.393 1.393 1.403 1.393 1.413 1,865,549 1.4003 -1.39%
2009-10-27 0 1.440 1.440 1.450 1.410 1.460 3,796,000 5,450,720 1.4359 1.413 1.413 1.422 1.383 1.432 3,869,739 1.4085 -1.37%
2009-10-23 0 1.460 1.460 1.470 1.450 1.490 1,962,000 2,884,900 1.4704 1.432 1.432 1.442 1.422 1.462 2,000,113 1.4424 0.00%
2009-10-22 0 1.460 1.450 1.460 1.450 1.480 1,914,000 2,800,820 1.4633 1.432 1.422 1.432 1.422 1.452 1,951,180 1.4354 -2.01%
2009-10-21 0 1.490 1.470 1.490 1.460 1.500 3,130,000 4,599,560 1.4695 1.462 1.442 1.462 1.432 1.471 3,190,802 1.4415 0.68%
2009-10-20 0 1.480 1.470 1.480 1.450 1.530 13,756,000 20,629,140 1.4996 1.452 1.442 1.452 1.422 1.501 14,023,217 1.4711 2.07%
2009-10-19 0 1.450 1.450 1.460 1.420 1.460 2,364,000 3,412,600 1.4436 1.422 1.422 1.432 1.393 1.432 2,409,922 1.4161 2.84%
2009-10-16 0 1.410 1.410 1.420 1.400 1.430 1,043,000 1,475,040 1.4142 1.383 1.383 1.393 1.373 1.403 1,063,261 1.3873 0.71%
2009-10-15 0 1.400 1.390 1.400 1.400 1.480 3,312,000 4,759,600 1.4371 1.373 1.364 1.373 1.373 1.452 3,376,337 1.4097 -2.78%
2009-10-14 0 1.440 1.430 1.440 1.430 1.460 1,834,000 2,647,920 1.4438 1.413 1.403 1.413 1.403 1.432 1,869,626 1.4163 0.00%
2009-10-13 0 1.440 1.440 1.450 1.430 1.460 1,550,000 2,251,160 1.4524 1.413 1.413 1.422 1.403 1.432 1,580,110 1.4247 -0.69%
2009-10-12 0 1.450 1.440 1.450 1.440 1.490 1,328,000 1,944,920 1.4645 1.422 1.413 1.422 1.413 1.462 1,353,797 1.4366 -1.36%
2009-10-09 0 1.470 1.460 1.470 1.450 1.490 2,200,000 3,235,660 1.4708 1.442 1.432 1.442 1.422 1.462 2,242,736 1.4427 0.68%
2009-10-08 0 1.460 1.440 1.460 1.400 1.460 2,002,000 2,870,260 1.4337 1.432 1.413 1.432 1.373 1.432 2,040,890 1.4064 1.39%
2009-10-07 0 1.440 1.430 1.440 1.430 1.480 1,726,000 2,507,300 1.4527 1.413 1.403 1.413 1.403 1.452 1,759,528 1.4250 2.86%
2009-10-06 0 1.400 1.390 1.400 1.370 1.400 568,000 790,320 1.3914 1.373 1.364 1.373 1.344 1.373 579,034 1.3649 2.19%
2009-10-05 0 1.370 1.360 1.370 1.340 1.380 1,228,000 1,670,180 1.3601 1.344 1.334 1.344 1.314 1.354 1,251,855 1.3342 -0.72%
2009-10-02 0 1.380 1.380 1.390 1.360 1.400 776,000 1,063,160 1.3701 1.354 1.354 1.364 1.334 1.373 791,074 1.3439 -1.43%
2009-09-30 0 1.400 1.400 1.410 1.390 1.410 1,520,715 2,126,348 1.3983 1.373 1.373 1.383 1.364 1.383 1,550,256 1.3716 -0.71%
2009-09-29 0 1.410 1.400 1.410 1.400 1.440 1,222,000 1,721,300 1.4086 1.383 1.373 1.383 1.373 1.413 1,245,738 1.3818 0.71%
2009-09-28 0 1.400 1.390 1.410 1.390 1.460 2,152,000 3,043,000 1.4140 1.373 1.364 1.383 1.364 1.432 2,193,804 1.3871 -4.11%
2009-09-25 0 1.460 1.450 1.460 1.400 1.460 2,566,000 3,661,960 1.4271 1.432 1.422 1.432 1.373 1.432 2,615,846 1.3999 2.10%
2009-09-24 0 1.430 1.420 1.440 1.410 1.450 3,530,000 5,046,540 1.4296 1.403 1.393 1.413 1.383 1.422 3,598,572 1.4024 -2.72%
2009-09-23 0 1.470 1.470 1.480 1.460 1.490 1,578,000 2,331,760 1.4777 1.442 1.442 1.452 1.432 1.462 1,608,653 1.4495 0.00%
2009-09-22 0 1.470 1.470 1.480 1.460 1.490 1,272,000 1,868,280 1.4688 1.442 1.442 1.452 1.432 1.462 1,296,709 1.4408 -0.68%
2009-09-21 0 1.480 1.480 1.490 1.470 1.510 1,522,000 2,262,660 1.4866 1.452 1.452 1.462 1.442 1.481 1,551,566 1.4583 -1.99%
2009-09-18 0 1.510 1.500 1.510 1.480 1.540 2,322,000 3,501,960 1.5082 1.481 1.471 1.481 1.452 1.511 2,367,106 1.4794 -1.95%
2009-09-17 0 1.540 1.530 1.540 1.530 1.580 4,580,000 7,102,880 1.5508 1.511 1.501 1.511 1.501 1.550 4,668,969 1.5213 1.32%
2009-09-16 0 1.520 1.510 1.520 1.480 1.530 3,808,000 5,744,320 1.5085 1.491 1.481 1.491 1.452 1.501 3,881,972 1.4797 4.83%
2009-09-15 0 1.450 1.440 1.450 1.440 1.500 1,254,000 1,840,060 1.4674 1.422 1.413 1.422 1.413 1.471 1,278,360 1.4394 -2.03%
2009-09-14 0 1.480 1.470 1.490 1.450 1.520 6,814,000 10,069,120 1.4777 1.452 1.442 1.462 1.422 1.491 6,946,365 1.4496 -5.13%
2009-09-11 0 1.560 1.560 1.570 1.560 1.590 3,904,000 6,129,760 1.5701 1.530 1.530 1.540 1.530 1.560 3,979,837 1.5402 -1.89%
2009-09-10 0 1.590 1.570 1.590 1.560 1.610 8,484,000 13,464,260 1.5870 1.560 1.540 1.560 1.530 1.579 8,648,806 1.5568 0.00%
2009-09-09 0 1.590 1.570 1.590 1.570 1.640 10,781,610 17,246,075 1.5996 1.560 1.540 1.560 1.540 1.609 10,991,048 1.5691 -0.62%
2009-09-08 0 1.600 1.600 1.610 1.590 1.670 25,312,000 41,214,280 1.6283 1.570 1.570 1.579 1.560 1.638 25,803,698 1.5972 0.00%
2009-09-07 0 1.600 1.590 1.600 1.500 1.600 11,336,000 17,464,760 1.5406 1.570 1.560 1.570 1.471 1.570 11,556,207 1.5113 6.67%
2009-09-04 0 1.500 1.490 1.500 1.440 1.500 5,870,000 8,627,980 1.4698 1.471 1.462 1.471 1.413 1.471 5,984,028 1.4418 3.45%
2009-09-03 0 1.450 1.440 1.450 1.400 1.460 2,918,000 4,179,280 1.4322 1.422 1.413 1.422 1.373 1.432 2,974,684 1.4049 5.07%
2009-09-02 0 1.380 1.370 1.380 1.340 1.410 3,426,000 4,657,180 1.3594 1.354 1.344 1.354 1.314 1.383 3,492,552 1.3335 -2.13%
2009-09-01 0 1.410 1.410 1.420 1.380 1.420 1,364,000 1,909,080 1.3996 1.383 1.383 1.393 1.354 1.393 1,390,496 1.3729 1.44%
2009-08-31 0 1.390 1.370 1.390 1.350 1.430 4,967,825 6,847,130 1.3783 1.364 1.344 1.364 1.324 1.403 5,064,327 1.3520 -4.79%
2009-08-28 0 1.460 1.450 1.460 1.430 1.480 1,756,000 2,547,180 1.4506 1.432 1.422 1.432 1.403 1.452 1,790,111 1.4229 -1.35%
2009-08-27 0 1.480 1.470 1.490 1.470 1.500 1,942,000 2,881,640 1.4839 1.452 1.442 1.462 1.442 1.471 1,979,724 1.4556 -2.63%
2009-08-26 0 1.520 1.510 1.520 1.510 1.550 1,412,000 2,162,700 1.5317 1.491 1.481 1.491 1.481 1.520 1,439,429 1.5025 -0.65%
2009-08-25 0 1.530 1.530 1.540 1.480 1.560 4,278,000 6,489,020 1.5168 1.501 1.501 1.511 1.452 1.530 4,361,102 1.4879 -1.92%
2009-08-24 0 1.560 1.550 1.570 1.490 1.560 6,354,000 9,732,080 1.5316 1.530 1.520 1.540 1.462 1.530 6,477,430 1.5025 6.85%
2009-08-21 0 1.460 1.450 1.460 1.410 1.510 2,290,000 3,329,720 1.4540 1.432 1.422 1.432 1.383 1.481 2,334,484 1.4263 -2.01%
2009-08-20 0 1.490 1.480 1.500 1.450 1.530 2,808,000 4,166,580 1.4838 1.462 1.452 1.471 1.422 1.501 2,862,547 1.4556 2.76%
2009-08-19 0 1.450 1.450 1.460 1.410 1.540 3,842,000 5,696,420 1.4827 1.422 1.422 1.432 1.383 1.511 3,916,633 1.4544 -2.03%
2009-08-18 0 1.480 1.480 1.490 1.380 1.490 6,220,000 9,020,940 1.4503 1.452 1.452 1.462 1.354 1.462 6,340,827 1.4227 -1.33%
2009-08-17 0 1.500 1.500 1.510 1.470 1.600 11,716,200 17,798,886 1.5192 1.471 1.471 1.481 1.442 1.570 11,943,793 1.4902 -8.54%
2009-08-14 0 1.640 1.640 1.670 1.600 1.720 5,740,000 9,419,600 1.6410 1.609 1.609 1.638 1.570 1.687 5,851,502 1.6098 -1.80%
2009-08-13 0 1.670 1.660 1.670 1.630 1.680 5,426,000 8,931,340 1.6460 1.638 1.628 1.638 1.599 1.648 5,531,403 1.6147 3.73%
2009-08-12 0 1.610 1.600 1.610 1.590 1.650 7,438,000 11,974,740 1.6099 1.579 1.570 1.579 1.560 1.619 7,582,487 1.5793 -3.59%
2009-08-11 0 1.670 1.670 1.680 1.670 1.720 5,184,000 8,746,960 1.6873 1.638 1.638 1.648 1.638 1.687 5,284,702 1.6551 -1.18%
2009-08-10 0 1.690 1.690 1.700 1.630 1.720 10,332,000 17,368,240 1.6810 1.658 1.658 1.668 1.599 1.687 10,532,704 1.6490 5.63%
2009-08-07 0 1.600 1.590 1.600 1.580 1.750 14,455,800 23,893,846 1.6529 1.570 1.560 1.570 1.550 1.717 14,736,611 1.6214 -7.51%
2009-08-06 0 1.730 1.730 1.740 1.720 1.940 40,291,000 73,109,990 1.8145 1.697 1.697 1.707 1.687 1.903 41,073,672 1.7800 -1.14%
2009-08-05 0 1.750 1.740 1.750 1.700 1.820 47,353,000 83,571,830 1.7649 1.717 1.707 1.717 1.668 1.785 48,272,855 1.7312 4.79%
2009-08-04 0 1.670 1.660 1.670 1.620 1.720 42,064,000 70,198,840 1.6689 1.638 1.628 1.638 1.589 1.687 42,881,114 1.6371 9.87%
2009-08-03 0 1.520 1.510 1.520 1.500 1.580 15,324,000 23,726,560 1.5483 1.491 1.481 1.491 1.471 1.550 15,621,676 1.5188 1.33%
2009-07-31 0 1.500 1.490 1.500 1.440 1.540 9,850,000 14,720,400 1.4945 1.471 1.462 1.471 1.413 1.511 10,041,341 1.4660 5.63%
2009-07-30 0 1.420 1.420 1.430 1.370 1.480 5,742,000 8,104,680 1.4115 1.393 1.393 1.403 1.344 1.452 5,853,541 1.3846 -2.07%
2009-07-29 0 1.450 1.450 1.460 1.320 1.570 10,550,000 15,542,380 1.4732 1.422 1.422 1.432 1.295 1.540 10,754,939 1.4451 -5.84%
2009-07-28 0 1.540 1.540 1.550 1.530 1.600 12,274,000 19,237,760 1.5674 1.511 1.511 1.520 1.501 1.570 12,512,428 1.5375 -1.91%
2009-07-27 0 1.570 1.560 1.580 1.520 1.580 9,316,000 14,425,900 1.5485 1.540 1.530 1.550 1.491 1.550 9,496,968 1.5190 6.08%
2009-07-24 0 1.480 1.470 1.480 1.420 1.480 7,036,000 10,203,120 1.4501 1.452 1.442 1.452 1.393 1.452 7,172,678 1.4225 3.50%
2009-07-23 0 1.430 1.430 1.440 1.430 1.450 2,578,000 3,703,060 1.4364 1.403 1.403 1.413 1.403 1.422 2,628,079 1.4090 0.70%
2009-07-22 0 1.420 1.410 1.420 1.400 1.480 6,606,000 9,526,660 1.4421 1.393 1.383 1.393 1.373 1.452 6,734,325 1.4146 0.00%
2009-07-21 0 1.420 1.420 1.430 1.400 1.450 4,858,000 6,903,340 1.4210 1.393 1.393 1.403 1.373 1.422 4,952,369 1.3939 -1.39%
2009-07-20 0 1.440 1.430 1.440 1.380 1.440 6,796,000 9,644,900 1.4192 1.413 1.403 1.413 1.354 1.413 6,928,016 1.3922 3.60%
2009-07-17 0 1.390 1.390 1.400 1.330 1.400 3,186,000 4,382,860 1.3757 1.364 1.364 1.373 1.305 1.373 3,247,890 1.3494 2.21%
2009-07-16 0 1.360 1.350 1.360 1.350 1.460 6,528,000 9,228,380 1.4137 1.334 1.324 1.334 1.324 1.432 6,654,810 1.3867 -0.73%
2009-07-15 0 1.370 1.370 1.380 1.290 1.370 4,226,000 5,636,560 1.3338 1.344 1.344 1.354 1.265 1.344 4,308,092 1.3084 7.87%
2009-07-14 0 1.270 1.270 1.280 1.240 1.290 1,426,000 1,803,120 1.2645 1.246 1.246 1.256 1.216 1.265 1,453,701 1.2404 2.42%
2009-07-13 0 1.240 1.230 1.240 1.230 1.270 2,124,000 2,653,320 1.2492 1.216 1.207 1.216 1.207 1.246 2,165,260 1.2254 -3.12%
2009-07-10 0 1.280 1.270 1.280 1.260 1.300 1,558,000 1,989,820 1.2772 1.256 1.246 1.256 1.236 1.275 1,588,265 1.2528 -0.78%
2009-07-09 0 1.290 1.290 1.300 1.250 1.300 1,246,000 1,589,460 1.2757 1.265 1.265 1.275 1.226 1.275 1,270,204 1.2513 0.78%
2009-07-08 0 1.280 1.270 1.290 1.250 1.290 3,926,000 4,975,640 1.2674 1.256 1.246 1.265 1.226 1.265 4,002,264 1.2432 -1.54%
2009-07-07 0 1.300 1.290 1.300 1.290 1.340 1,774,000 2,328,100 1.3123 1.275 1.265 1.275 1.265 1.314 1,808,461 1.2873 -1.52%
2009-07-06 0 1.320 1.320 1.330 1.260 1.340 3,824,000 4,974,420 1.3008 1.295 1.295 1.305 1.236 1.314 3,898,283 1.2761 0.00%
2009-07-03 0 1.320 1.320 1.330 1.260 1.330 2,414,000 3,134,960 1.2987 1.295 1.295 1.305 1.236 1.305 2,460,893 1.2739 0.00%
2009-07-02 0 1.320 1.320 1.340 1.310 1.410 4,778,000 6,548,100 1.3705 1.295 1.295 1.314 1.285 1.383 4,870,815 1.3444 0.00%
2009-06-30 0 1.320 1.320 1.330 1.320 1.450 2,746,000 3,841,200 1.3988 1.295 1.295 1.305 1.295 1.422 2,799,342 1.3722 -5.71%
2009-06-29 0 1.400 1.390 1.410 1.380 1.450 4,246,000 5,963,100 1.4044 1.373 1.364 1.383 1.354 1.422 4,328,481 1.3776 0.72%
2009-06-26 0 1.390 1.380 1.390 1.350 1.420 6,874,000 9,513,640 1.3840 1.364 1.354 1.364 1.324 1.393 7,007,531 1.3576 2.21%
2009-06-25 0 1.360 1.350 1.360 1.340 1.410 2,730,000 3,751,140 1.3740 1.334 1.324 1.334 1.314 1.383 2,783,032 1.3479 -1.45%
2009-06-24 0 1.380 1.360 1.380 1.280 1.420 4,106,000 5,526,160 1.3459 1.354 1.334 1.354 1.256 1.393 4,185,761 1.3202 6.15%
2009-06-23 0 1.300 1.280 1.300 1.270 1.360 8,172,000 10,521,160 1.2875 1.275 1.256 1.275 1.246 1.334 8,330,745 1.2629 -5.80%
2009-06-22 0 1.380 1.370 1.380 1.370 1.430 3,338,000 4,693,320 1.4060 1.354 1.344 1.354 1.344 1.403 3,402,842 1.3792 0.00%
2009-06-19 0 1.380 1.370 1.380 1.350 1.430 3,194,000 4,430,060 1.3870 1.354 1.344 1.354 1.324 1.403 3,256,045 1.3606 0.00%
2009-06-18 0 1.380 1.370 1.380 1.380 1.460 4,850,500 6,759,450 1.3936 1.354 1.344 1.354 1.354 1.432 4,944,723 1.3670 -3.50%
2009-06-17 0 1.430 1.430 1.440 1.380 1.470 9,254,000 13,091,280 1.4147 1.403 1.403 1.413 1.354 1.442 9,433,763 1.3877 -2.05%
2009-06-16 0 1.460 1.450 1.460 1.400 1.520 6,948,000 10,084,560 1.4514 1.432 1.422 1.432 1.373 1.491 7,082,968 1.4238 -6.41%
2009-06-15 0 1.560 1.560 1.570 1.530 1.610 2,716,000 4,235,880 1.5596 1.530 1.530 1.540 1.501 1.579 2,768,760 1.5299 -3.11%
2009-06-12 0 1.610 1.600 1.610 1.590 1.700 6,182,000 10,128,820 1.6384 1.579 1.570 1.579 1.560 1.668 6,302,088 1.6072 0.00%
2009-06-11 0 1.610 1.610 1.620 1.580 1.660 5,600,000 9,041,100 1.6145 1.579 1.579 1.589 1.550 1.628 5,708,783 1.5837 -2.42%
2009-06-10 0 1.650 1.640 1.650 1.600 1.680 5,157,500 8,418,830 1.6323 1.619 1.609 1.619 1.570 1.648 5,257,687 1.6012 4.43%
2009-06-09 0 1.580 1.560 1.570 1.500 1.750 8,504,000 13,644,900 1.6045 1.550 1.530 1.540 1.471 1.717 8,669,194 1.5740 -7.06%
2009-06-08 0 1.700 1.700 1.710 1.690 1.800 10,706,000 18,702,880 1.7470 1.668 1.668 1.677 1.658 1.766 10,913,969 1.7137 -2.30%
2009-06-05 0 1.740 1.730 1.740 1.720 1.860 22,480,937 39,840,833 1.7722 1.707 1.697 1.707 1.687 1.825 22,917,640 1.7384 3.57%
2009-06-04 0 1.680 1.680 1.690 1.620 1.740 12,682,000 21,216,140 1.6729 1.648 1.648 1.658 1.589 1.707 12,928,354 1.6411 -1.75%
2009-06-03 0 1.710 1.710 1.720 1.670 1.790 23,474,000 40,514,220 1.7259 1.677 1.677 1.687 1.638 1.756 23,929,994 1.6930 4.27%
2009-06-02 0 1.640 1.630 1.640 1.550 1.810 48,831,000 81,519,810 1.6694 1.609 1.599 1.609 1.520 1.776 49,779,566 1.6376 10.07%
2009-06-01 0 1.490 1.480 1.500 1.410 1.530 17,116,000 25,422,760 1.4853 1.462 1.452 1.471 1.383 1.501 17,448,487 1.4570 7.97%
2009-05-29 0 1.380 1.380 1.400 1.370 1.440 6,170,000 8,716,960 1.4128 1.354 1.354 1.373 1.344 1.413 6,289,855 1.3859 -2.13%
2009-05-27 0 1.410 1.400 1.410 1.390 1.510 12,850,000 18,371,720 1.4297 1.383 1.373 1.383 1.364 1.481 13,099,618 1.4025 -3.42%
2009-05-26 0 1.460 1.460 1.470 1.300 1.530 27,552,000 39,996,020 1.4517 1.432 1.432 1.442 1.275 1.501 28,087,211 1.4240 13.18%
2009-05-25 0 1.290 1.290 1.300 1.220 1.340 4,770,000 6,207,840 1.3014 1.265 1.265 1.275 1.197 1.314 4,862,660 1.2766 2.38%
2009-05-22 0 1.260 1.250 1.260 1.200 1.310 4,686,000 5,842,920 1.2469 1.236 1.226 1.236 1.177 1.285 4,777,028 1.2231 -1.56%
2009-05-21 0 1.280 1.280 1.300 1.240 1.340 9,018,375 11,844,445 1.3134 1.256 1.256 1.275 1.216 1.314 9,193,561 1.2883 0.00%
2009-05-20 0 1.280 1.280 1.290 1.270 1.380 11,066,000 14,537,540 1.3137 1.256 1.256 1.265 1.246 1.354 11,280,962 1.2887 -3.76%
2009-05-19 0 1.330 1.320 1.330 1.250 1.350 9,638,000 12,545,340 1.3017 1.305 1.295 1.305 1.226 1.324 9,825,223 1.2769 7.26%
2009-05-18 0 1.240 1.240 1.250 1.180 1.250 6,908,000 8,428,020 1.2200 1.216 1.216 1.226 1.158 1.226 7,042,191 1.1968 0.81%
2009-05-15 0 1.230 1.220 1.240 1.220 1.280 3,986,000 4,985,320 1.2507 1.207 1.197 1.216 1.197 1.256 4,063,430 1.2269 -0.81%
2009-05-14 0 1.240 1.240 1.250 1.200 1.260 4,090,000 5,021,640 1.2278 1.216 1.216 1.226 1.177 1.236 4,169,450 1.2044 -3.88%
2009-05-13 0 1.290 1.260 1.280 1.260 1.320 5,598,000 7,242,320 1.2937 1.265 1.236 1.256 1.236 1.295 5,706,744 1.2691 0.78%
2009-05-12 0 1.280 1.270 1.280 1.220 1.310 4,022,000 5,081,980 1.2635 1.256 1.246 1.256 1.197 1.285 4,100,129 1.2395 1.59%
2009-05-11 0 1.260 1.250 1.260 1.240 1.430 9,736,000 13,235,720 1.3595 1.236 1.226 1.236 1.216 1.403 9,925,127 1.3336 -5.26%
2009-05-08 0 1.330 1.320 1.330 1.290 1.350 12,586,000 16,565,080 1.3162 1.305 1.295 1.305 1.265 1.324 12,830,489 1.2911 1.53%
2009-05-07 0 1.310 1.310 1.320 1.230 1.380 20,416,000 27,102,780 1.3275 1.285 1.285 1.295 1.207 1.354 20,812,591 1.3022 4.80%
2009-05-06 0 1.250 1.240 1.250 1.150 1.260 8,804,000 10,765,280 1.2228 1.226 1.216 1.226 1.128 1.236 8,975,022 1.1995 5.04%
2009-05-05 0 1.190 1.190 1.200 1.150 1.260 9,644,000 11,630,200 1.2060 1.167 1.167 1.177 1.128 1.236 9,831,339 1.1830 4.39%
2009-05-04 0 1.140 1.130 1.140 1.040 1.160 8,772,000 9,815,680 1.1190 1.118 1.108 1.118 1.020 1.138 8,942,400 1.0977 11.76%
2009-04-30 0 1.020 1.000 1.050 1.000 1.100 7,222,000 7,567,240 1.0478 1.001 0.981 1.030 0.981 1.079 7,362,291 1.0278 -0.97%
2009-04-29 0 1.030 1.020 1.030 0.920 1.050 8,770,000 8,757,780 0.9986 1.010 1.001 1.010 0.902 1.030 8,940,362 0.9796 8.42%
2009-04-28 0 0.950 0.930 0.950 0.920 1.130 8,132,000 8,012,520 0.9853 0.932 0.912 0.932 0.902 1.108 8,289,968 0.9665 -11.21%
2009-04-27 0 1.070 1.070 1.080 1.020 1.200 7,264,000 7,782,540 1.0714 1.050 1.050 1.059 1.001 1.177 7,405,107 1.0510 -13.01%
2009-04-24 0 1.230 1.230 1.240 1.220 1.280 2,300,000 2,859,380 1.2432 1.207 1.207 1.216 1.197 1.256 2,344,679 1.2195 -1.60%
2009-04-23 0 1.250 1.240 1.250 1.180 1.300 4,206,000 5,213,740 1.2396 1.226 1.216 1.226 1.158 1.275 4,287,704 1.2160 2.46%
2009-04-22 0 1.220 1.210 1.220 1.190 1.370 5,170,000 6,614,680 1.2794 1.197 1.187 1.197 1.167 1.344 5,270,430 1.2551 -6.15%
2009-04-21 0 1.300 1.290 1.300 1.150 1.330 6,276,000 7,997,240 1.2743 1.275 1.265 1.275 1.128 1.305 6,397,914 1.2500 0.78%
2009-04-20 0 1.290 1.280 1.290 1.240 1.300 6,039,740 7,670,825 1.2701 1.265 1.256 1.265 1.216 1.275 6,157,065 1.2459 4.88%
2009-04-17 0 1.230 1.220 1.250 1.200 1.440 12,360,000 16,108,400 1.3033 1.207 1.197 1.226 1.177 1.413 12,600,099 1.2784 -10.22%
2009-04-16 0 1.370 1.340 1.350 1.230 1.500 30,088,000 42,375,100 1.4084 1.344 1.314 1.324 1.207 1.471 30,672,474 1.3815 10.48%
2009-04-15 0 1.240 1.240 1.250 0.910 1.240 25,894,000 29,139,780 1.1253 1.216 1.216 1.226 0.893 1.216 26,397,004 1.1039 31.91%
2009-04-14 0 0.940 0.940 0.950 0.820 0.970 12,532,000 11,647,500 0.9294 0.922 0.922 0.932 0.804 0.952 12,775,440 0.9117 16.05%
2009-04-09 0 0.810 0.800 0.810 0.790 0.840 2,556,000 2,087,860 0.8168 0.795 0.785 0.795 0.775 0.824 2,605,652 0.8013 2.53%
2009-04-08 0 0.790 0.790 0.800 0.770 0.810 2,920,000 2,292,780 0.7852 0.775 0.775 0.785 0.755 0.795 2,976,722 0.7702 -5.95%
2009-04-07 0 0.840 0.830 0.840 0.800 0.860 2,506,000 2,060,680 0.8223 0.824 0.814 0.824 0.785 0.844 2,554,680 0.8066 2.44%
2009-04-06 0 0.820 0.810 0.820 0.760 0.830 2,127,000 1,713,900 0.8058 0.804 0.795 0.804 0.746 0.814 2,168,318 0.7904 2.50%
2009-04-03 0 0.800 0.790 0.800 0.750 0.810 5,433,389 4,274,872 0.7868 0.785 0.775 0.785 0.736 0.795 5,538,935 0.7718 6.67%
2009-04-02 0 0.750 0.740 0.750 0.730 0.770 1,830,000 1,370,960 0.7492 0.736 0.726 0.736 0.716 0.755 1,865,549 0.7349 4.17%
2009-04-01 0 0.720 0.720 0.730 0.720 0.740 658,000 478,940 0.7279 0.706 0.706 0.716 0.706 0.726 670,782 0.7140 1.41%
2009-03-31 0 0.710 0.710 0.720 0.700 0.740 1,334,000 962,240 0.7213 0.696 0.696 0.706 0.687 0.726 1,359,914 0.7076 -1.39%
2009-03-30 0 0.720 0.710 0.730 0.720 0.760 980,000 717,340 0.7320 0.706 0.696 0.716 0.706 0.746 999,037 0.7180 -5.26%
2009-03-27 0 0.760 0.760 0.770 0.730 0.770 2,142,000 1,602,440 0.7481 0.746 0.746 0.755 0.716 0.755 2,183,609 0.7338 0.00%
2009-03-26 0 0.760 0.760 0.770 0.740 0.770 1,354,000 1,024,280 0.7565 0.746 0.746 0.755 0.726 0.755 1,380,302 0.7421 1.33%
2009-03-25 0 0.750 0.750 0.760 0.740 0.780 1,578,000 1,193,600 0.7564 0.736 0.736 0.746 0.726 0.765 1,608,653 0.7420 1.35%
2009-03-24 0 0.740 0.740 0.750 0.720 0.770 1,904,000 1,403,920 0.7374 0.726 0.726 0.736 0.706 0.755 1,940,986 0.7233 -5.13%
2009-03-23 0 0.780 0.770 0.780 0.730 0.790 4,478,000 3,456,140 0.7718 0.765 0.755 0.765 0.716 0.775 4,564,987 0.7571 6.85%
2009-03-20 0 0.730 0.720 0.730 0.670 0.740 5,288,000 3,800,140 0.7186 0.716 0.706 0.716 0.657 0.726 5,390,722 0.7049 10.61%
2009-03-19 0 0.660 0.650 0.660 0.640 0.670 790,000 518,040 0.6557 0.647 0.638 0.647 0.628 0.657 805,346 0.6433 3.13%
2009-03-18 0 0.640 0.640 0.660 0.640 0.650 604,000 389,000 0.6440 0.628 0.628 0.647 0.628 0.638 615,733 0.6318 0.00%
2009-03-17 0 0.640 0.630 0.640 0.620 0.670 866,000 561,960 0.6489 0.628 0.618 0.628 0.608 0.657 882,822 0.6365 1.59%
2009-03-16 0 0.630 0.620 0.630 0.590 0.630 1,266,000 778,440 0.6149 0.618 0.608 0.618 0.579 0.618 1,290,593 0.6032 3.28%
2009-03-13 0 0.610 0.580 0.610 0.580 0.620 660,000 398,940 0.6045 0.598 0.569 0.598 0.569 0.608 672,821 0.5929 1.67%
2009-03-12 0 0.600 0.580 0.600 0.570 0.600 212,000 123,000 0.5802 0.589 0.569 0.589 0.559 0.589 216,118 0.5691 1.69%
2009-03-11 0 0.590 0.590 0.610 0.590 0.620 426,000 256,000 0.6009 0.579 0.579 0.598 0.579 0.608 434,275 0.5895 -1.67%
2009-03-10 0 0.600 0.600 0.620 0.550 0.620 200,000 118,720 0.5936 0.589 0.589 0.608 0.540 0.608 203,885 0.5823 -4.76%
2009-03-09 0 0.630 0.570 0.630 0.540 0.650 356,000 211,460 0.5940 0.618 0.559 0.618 0.530 0.638 362,915 0.5827 5.00%
2009-03-06 0 0.600 0.550 0.590 0.590 0.600 70,000 41,360 0.5909 0.589 0.540 0.579 0.579 0.589 71,360 0.5796 1.69%
2009-03-05 0 0.590 0.580 0.590 0.580 0.610 506,000 305,500 0.6038 0.579 0.569 0.579 0.569 0.598 515,829 0.5923 -3.28%
2009-03-04 0 0.610 0.590 0.610 0.540 0.610 1,164,444 681,962 0.5857 0.598 0.579 0.598 0.530 0.598 1,187,064 0.5745 7.02%
2009-03-03 0 0.570 0.570 0.600 0.540 0.600 462,000 266,080 0.5759 0.559 0.559 0.589 0.530 0.589 470,975 0.5650 -3.39%
2009-03-02 0 0.590 0.560 0.600 0.560 0.600 132,000 76,860 0.5823 0.579 0.549 0.589 0.549 0.589 134,564 0.5712 -3.28%
2009-02-27 0 0.610 0.600 0.610 0.580 0.630 396,000 239,580 0.6050 0.598 0.589 0.598 0.569 0.618 403,692 0.5935 1.67%
2009-02-26 0 0.600 0.600 0.640 0.580 0.680 1,204,000 777,540 0.6458 0.589 0.589 0.628 0.569 0.667 1,227,388 0.6335 -9.09%
2009-02-25 0 0.660 0.660 0.680 0.660 0.680 454,000 302,120 0.6655 0.647 0.647 0.667 0.647 0.667 462,819 0.6528 0.00%
2009-02-24 0 0.660 0.660 0.680 0.660 0.670 344,000 227,240 0.6606 0.647 0.647 0.667 0.647 0.657 350,682 0.6480 -4.35%
2009-02-23 0 0.690 0.680 0.700 0.670 0.700 556,000 380,580 0.6845 0.677 0.667 0.687 0.657 0.687 566,801 0.6715 -2.82%
2009-02-20 0 0.710 0.690 0.710 0.690 0.710 380,000 265,800 0.6995 0.696 0.677 0.696 0.677 0.696 387,382 0.6861 -1.39%
2009-02-19 0 0.720 0.710 0.720 0.700 0.720 572,000 403,060 0.7047 0.706 0.696 0.706 0.687 0.706 583,111 0.6912 2.86%
2009-02-18 0 0.700 0.700 0.710 0.690 0.710 252,000 176,200 0.6992 0.687 0.687 0.696 0.677 0.696 256,895 0.6859 0.00%
2009-02-17 0 0.700 0.700 0.710 0.700 0.740 910,000 646,560 0.7105 0.687 0.687 0.696 0.687 0.726 927,677 0.6970 -5.41%
2009-02-16 0 0.740 0.730 0.740 0.700 0.740 850,000 616,720 0.7256 0.726 0.716 0.726 0.687 0.726 866,512 0.7117 5.71%
2009-02-13 0 0.700 0.700 0.720 0.700 0.730 402,000 288,980 0.7189 0.687 0.687 0.706 0.687 0.716 409,809 0.7052 -2.78%
2009-02-12 0 0.720 0.710 0.720 0.700 0.730 982,000 696,380 0.7091 0.706 0.696 0.706 0.687 0.716 1,001,076 0.6956 1.41%
2009-02-11 0 0.710 0.700 0.710 0.690 0.710 903,823 630,632 0.6977 0.696 0.687 0.696 0.677 0.696 921,380 0.6844 -1.39%
2009-02-10 0 0.720 0.720 0.730 0.710 0.730 818,000 590,680 0.7221 0.706 0.706 0.716 0.696 0.716 833,890 0.7083 0.00%
2009-02-09 0 0.720 0.720 0.730 0.710 0.740 1,708,000 1,236,040 0.7237 0.706 0.706 0.716 0.696 0.726 1,741,179 0.7099 1.41%
2009-02-06 0 0.710 0.700 0.710 0.700 0.730 2,344,000 1,657,360 0.7071 0.696 0.687 0.696 0.687 0.716 2,389,533 0.6936 2.90%
2009-02-05 0 0.690 0.700 0.720 0.690 0.730 1,260,000 904,280 0.7177 0.677 0.687 0.706 0.677 0.716 1,284,476 0.7040 -4.17%
2009-02-04 0 0.720 0.720 0.730 0.700 0.730 1,534,000 1,110,520 0.7239 0.706 0.706 0.716 0.687 0.716 1,563,799 0.7101 2.86%
2009-02-03 0 0.700 0.700 0.710 0.690 0.710 424,000 295,940 0.6980 0.687 0.687 0.696 0.677 0.696 432,236 0.6847 2.94%
2009-02-02 0 0.680 0.680 0.700 0.680 0.700 310,000 213,180 0.6877 0.667 0.667 0.687 0.667 0.687 316,022 0.6746 -5.56%
2009-01-30 0 0.720 0.690 0.710 0.640 0.720 482,000 335,280 0.6956 0.706 0.677 0.696 0.628 0.706 491,363 0.6823 5.88%
2009-01-29 0 0.680 0.690 0.720 0.680 0.720 332,000 234,340 0.7058 0.667 0.677 0.706 0.667 0.706 338,449 0.6924 0.00%
2009-01-23 0 0.680 0.680 0.710 0.680 0.700 604,000 415,820 0.6884 0.667 0.667 0.696 0.667 0.687 615,733 0.6753 -5.56%
2009-01-22 0 0.720 0.700 0.710 0.690 0.730 626,000 440,320 0.7034 0.706 0.687 0.696 0.677 0.716 638,160 0.6900 -1.37%
2009-01-21 0 0.730 0.710 0.730 0.690 0.740 764,000 542,060 0.7095 0.716 0.696 0.716 0.677 0.726 778,841 0.6960 -2.67%
2009-01-20 0 0.750 0.720 0.750 0.720 0.750 520,000 381,560 0.7338 0.736 0.706 0.736 0.706 0.736 530,101 0.7198 4.17%
2009-01-19 0 0.720 0.720 0.750 0.720 0.750 698,000 505,820 0.7247 0.706 0.706 0.736 0.706 0.736 711,559 0.7109 0.00%
2009-01-16 0 0.720 0.720 0.750 0.700 0.850 1,308,000 953,240 0.7288 0.706 0.706 0.736 0.687 0.834 1,333,409 0.7149 -2.70%
2009-01-15 0 0.740 0.740 0.750 0.720 0.750 626,000 459,280 0.7337 0.726 0.726 0.736 0.706 0.736 638,160 0.7197 -1.33%
2009-01-14 0 0.750 0.750 0.760 0.750 0.780 364,000 277,280 0.7618 0.736 0.736 0.746 0.736 0.765 371,071 0.7472 0.00%
2009-01-13 0 0.750 0.750 0.760 0.750 0.780 646,000 487,820 0.7551 0.736 0.736 0.746 0.736 0.765 658,549 0.7407 -5.06%
2009-01-12 0 0.790 0.770 0.800 0.770 0.810 692,000 543,420 0.7853 0.775 0.755 0.785 0.755 0.795 705,442 0.7703 -7.06%
2009-01-09 0 0.850 0.830 0.850 0.790 0.850 3,122,000 2,554,320 0.8182 0.834 0.814 0.834 0.775 0.834 3,182,646 0.8026 7.59%
2009-01-08 0 0.790 0.790 0.800 0.750 0.810 2,038,000 1,603,040 0.7866 0.775 0.775 0.785 0.736 0.795 2,077,589 0.7716 -7.06%
2009-01-07 0 0.850 0.850 0.860 0.830 0.900 5,896,200 5,138,114 0.8714 0.834 0.834 0.844 0.814 0.883 6,010,737 0.8548 0.00%
2009-01-06 0 0.850 0.850 0.860 0.820 0.880 10,490,000 8,938,820 0.8521 0.834 0.834 0.844 0.804 0.863 10,693,773 0.8359 0.00%
2009-01-05 0 0.850 0.840 0.850 0.760 0.860 12,750,000 10,294,940 0.8074 0.834 0.824 0.834 0.746 0.844 12,997,675 0.7921 18.06%
2009-01-02 0 0.720 0.720 0.730 0.700 0.740 1,884,000 1,367,500 0.7258 0.706 0.706 0.716 0.687 0.726 1,920,598 0.7120 5.88%
2008-12-31 0 0.680 0.680 0.700 0.680 0.710 399,400 275,410 0.6896 0.667 0.667 0.687 0.667 0.696 407,159 0.6764 0.00%
2008-12-30 0 0.680 0.680 0.690 0.680 0.710 698,000 481,660 0.6901 0.667 0.667 0.677 0.667 0.696 711,559 0.6769 -2.86%
2008-12-29 0 0.700 0.700 0.710 0.690 0.710 686,000 483,060 0.7042 0.687 0.687 0.696 0.677 0.696 699,326 0.6908 -1.41%
2008-12-24 0 0.710 0.700 0.710 0.700 0.720 516,000 364,360 0.7061 0.696 0.687 0.696 0.687 0.706 526,024 0.6927 1.43%
2008-12-23 0 0.700 0.680 0.700 0.670 0.730 1,490,000 1,040,280 0.6982 0.687 0.667 0.687 0.657 0.716 1,518,944 0.6849 -4.11%
2008-12-22 0 0.730 0.730 0.740 0.730 0.780 2,148,000 1,645,980 0.7663 0.716 0.716 0.726 0.716 0.765 2,189,726 0.7517 -3.95%
2008-12-19 0 0.760 0.760 0.770 0.760 0.840 6,348,000 5,050,800 0.7957 0.746 0.746 0.755 0.746 0.824 6,471,313 0.7805 -5.00%
2008-12-18 0 0.800 0.790 0.800 0.720 0.800 6,358,000 4,830,320 0.7597 0.785 0.775 0.785 0.706 0.785 6,481,507 0.7452 6.67%
2008-12-17 0 0.750 0.750 0.760 0.710 0.760 2,786,000 2,036,680 0.7310 0.736 0.736 0.746 0.696 0.746 2,840,119 0.7171 5.63%
2008-12-16 0 0.710 0.700 0.710 0.690 0.730 760,000 537,780 0.7076 0.696 0.687 0.696 0.677 0.716 774,763 0.6941 -2.74%
2008-12-15 0 0.730 0.720 0.730 0.720 0.760 1,514,000 1,117,280 0.7380 0.716 0.706 0.716 0.706 0.746 1,543,410 0.7239 5.80%
2008-12-12 0 0.690 0.680 0.690 0.680 0.790 4,242,000 3,023,320 0.7127 0.677 0.667 0.677 0.667 0.775 4,324,403 0.6991 -8.00%
2008-12-11 0 0.750 0.750 0.760 0.700 0.790 7,928,000 6,009,100 0.7580 0.736 0.736 0.746 0.687 0.775 8,082,005 0.7435 5.63%
2008-12-10 0 0.710 0.710 0.720 0.640 0.720 7,634,000 5,274,760 0.6910 0.696 0.696 0.706 0.628 0.706 7,782,294 0.6778 9.23%
2008-12-09 0 0.650 0.640 0.650 0.630 0.700 4,304,000 2,851,920 0.6626 0.638 0.628 0.638 0.618 0.687 4,387,607 0.6500 3.17%
2008-12-08 0 0.630 0.630 0.640 0.580 0.640 2,832,000 1,758,440 0.6209 0.618 0.618 0.628 0.569 0.628 2,887,013 0.6091 6.78%
2008-12-05 0 0.590 0.580 0.590 0.550 0.590 788,000 450,960 0.5723 0.579 0.569 0.579 0.540 0.579 803,307 0.5614 9.26%
2008-12-04 0 0.540 0.540 0.550 0.510 0.620 4,518,000 2,489,480 0.5510 0.530 0.530 0.540 0.500 0.608 4,605,764 0.5405 -8.47%
2008-12-03 0 0.590 0.570 0.590 0.560 0.590 738,000 426,080 0.5773 0.579 0.559 0.579 0.549 0.579 752,336 0.5663 7.27%
2008-12-02 0 0.550 0.550 0.560 0.540 0.560 652,000 360,920 0.5536 0.540 0.540 0.549 0.530 0.549 664,665 0.5430 -6.78%
2008-12-01 0 0.590 0.580 0.590 0.540 0.610 1,952,000 1,143,160 0.5856 0.579 0.569 0.579 0.530 0.598 1,989,919 0.5745 9.26%
2008-11-28 0 0.540 0.530 0.540 0.520 0.540 504,000 270,120 0.5360 0.530 0.520 0.530 0.510 0.530 513,790 0.5257 1.89%
2008-11-27 0 0.530 0.520 0.540 0.530 0.560 1,268,000 684,920 0.5402 0.520 0.510 0.530 0.520 0.549 1,292,632 0.5299 1.92%
2008-11-26 0 0.520 0.520 0.530 0.495 0.530 994,000 509,580 0.5127 0.510 0.510 0.520 0.486 0.520 1,013,309 0.5029 -1.89%
2008-11-25 0 0.530 0.500 0.530 0.520 0.590 430,000 231,940 0.5394 0.520 0.490 0.520 0.510 0.579 438,353 0.5291 0.00%
2008-11-24 0 0.530 0.510 0.530 0.500 0.550 568,000 291,820 0.5138 0.520 0.500 0.520 0.490 0.540 579,034 0.5040 -3.64%
2008-11-21 0 0.550 0.520 0.550 0.500 0.560 880,000 479,240 0.5446 0.540 0.510 0.540 0.490 0.549 897,094 0.5342 5.77%
2008-11-20 0 0.520 0.520 0.530 0.500 0.530 410,000 212,820 0.5191 0.510 0.510 0.520 0.490 0.520 417,964 0.5092 -5.45%
2008-11-19 0 0.550 0.550 0.570 0.550 0.600 340,000 196,180 0.5770 0.540 0.540 0.559 0.540 0.589 346,605 0.5660 -8.33%
2008-11-18 0 0.600 0.560 0.600 0.550 0.640 1,472,000 853,800 0.5800 0.589 0.549 0.589 0.540 0.628 1,500,594 0.5690 -6.25%
2008-11-17 0 0.640 0.640 0.650 0.640 0.680 790,000 512,960 0.6493 0.628 0.628 0.638 0.628 0.667 805,346 0.6369 -7.25%
2008-11-14 0 0.690 0.680 0.700 0.650 0.720 1,928,000 1,347,660 0.6990 0.677 0.667 0.687 0.638 0.706 1,965,452 0.6857 1.47%
2008-11-13 0 0.680 0.670 0.700 0.670 0.720 1,320,000 929,280 0.7040 0.667 0.657 0.687 0.657 0.706 1,345,642 0.6906 -9.33%
2008-11-12 0 0.750 0.740 0.760 0.700 0.780 2,388,000 1,773,140 0.7425 0.736 0.726 0.746 0.687 0.765 2,434,388 0.7284 -1.32%
2008-11-11 0 0.760 0.750 0.760 0.640 0.840 12,904,000 9,689,600 0.7509 0.746 0.736 0.746 0.628 0.824 13,154,667 0.7366 13.43%
2008-11-10 0 0.670 0.660 0.670 0.560 0.690 3,582,000 2,220,560 0.6199 0.657 0.647 0.657 0.549 0.677 3,651,582 0.6081 24.07%
2008-11-07 0 0.540 0.540 0.550 0.500 0.540 322,000 169,400 0.5261 0.530 0.530 0.540 0.490 0.530 328,255 0.5161 10.20%
2008-11-06 0 0.490 0.490 0.500 0.460 0.520 336,000 162,680 0.4842 0.481 0.481 0.490 0.451 0.510 342,527 0.4749 -5.77%
2008-11-05 0 0.520 0.520 0.530 0.510 0.560 688,000 370,560 0.5386 0.510 0.510 0.520 0.500 0.549 701,365 0.5283 4.00%
2008-11-04 0 0.500 0.500 0.530 0.500 0.530 470,000 238,860 0.5082 0.490 0.490 0.520 0.490 0.520 479,130 0.4985 -5.66%
2008-11-03 0 0.530 0.520 0.530 0.500 0.560 1,994,000 1,082,120 0.5427 0.520 0.510 0.520 0.490 0.549 2,032,734 0.5323 6.00%
2008-10-31 0 0.500 0.495 0.500 0.470 0.520 2,784,000 1,368,080 0.4914 0.490 0.486 0.490 0.461 0.510 2,838,081 0.4820 6.38%
2008-10-30 0 0.470 0.450 0.470 0.400 0.470 1,878,000 834,500 0.4444 0.461 0.441 0.461 0.392 0.461 1,914,481 0.4359 23.68%
2008-10-29 0 0.380 0.370 0.395 0.340 0.450 1,836,000 734,140 0.3999 0.373 0.363 0.387 0.334 0.441 1,871,665 0.3922 13.43%
2008-10-28 0 0.335 0.335 0.360 0.320 0.380 950,000 331,120 0.3485 0.329 0.329 0.353 0.314 0.373 968,454 0.3419 -9.46%
2008-10-27 0 0.370 0.330 0.370 0.310 0.410 320,000 121,130 0.3785 0.363 0.324 0.363 0.304 0.402 326,216 0.3713 -6.33%
2008-10-24 0 0.395 0.390 0.395 0.395 0.415 741,400 298,175 0.4022 0.387 0.383 0.387 0.387 0.407 755,802 0.3945 -3.66%
2008-10-23 0 0.410 0.410 0.420 0.400 0.470 894,000 373,080 0.4173 0.402 0.402 0.412 0.392 0.461 911,366 0.4094 -12.77%
2008-10-22 0 0.470 0.470 0.500 0.470 0.550 700,000 350,000 0.5000 0.461 0.461 0.490 0.461 0.540 713,598 0.4905 -7.84%
2008-10-21 0 0.510 0.510 0.540 0.510 0.520 660,000 338,160 0.5124 0.500 0.500 0.530 0.500 0.510 672,821 0.5026 -7.27%
2008-10-20 0 0.550 0.510 0.550 0.500 0.580 3,226,000 1,695,880 0.5257 0.540 0.500 0.540 0.490 0.569 3,288,667 0.5157 -5.17%
2008-10-17 0 0.580 0.550 0.580 0.510 0.580 3,862,000 2,276,700 0.5895 0.569 0.540 0.569 0.500 0.569 3,937,021 0.5783 -1.69%
2008-10-16 0 0.590 0.590 0.600 0.560 0.620 1,070,000 623,100 0.5823 0.579 0.579 0.589 0.549 0.608 1,090,785 0.5712 -7.81%
2008-10-15 0 0.640 0.640 0.660 0.640 0.700 336,000 221,420 0.6590 0.628 0.628 0.647 0.628 0.687 342,527 0.6464 -8.57%
2008-10-14 0 0.700 0.690 0.700 0.690 0.750 1,154,000 828,060 0.7176 0.687 0.677 0.687 0.677 0.736 1,176,417 0.7039 0.00%
2008-10-13 0 0.700 0.700 0.710 0.610 0.720 1,136,000 763,420 0.6720 0.687 0.687 0.696 0.598 0.706 1,158,067 0.6592 -2.78%
2008-10-10 0 0.720 0.720 0.730 0.650 0.740 1,710,000 1,198,560 0.7009 0.706 0.706 0.716 0.638 0.726 1,743,218 0.6876 -6.49%
2008-10-09 0 0.770 0.750 0.770 0.750 0.800 802,000 630,480 0.7861 0.755 0.736 0.755 0.736 0.785 817,579 0.7712 -2.53%
2008-10-08 0 0.790 0.750 0.790 0.750 0.820 1,470,000 1,153,380 0.7846 0.775 0.736 0.775 0.736 0.804 1,498,555 0.7697 -4.82%
2008-10-06 0 0.830 0.810 0.830 0.800 0.830 918,000 746,460 0.8131 0.814 0.795 0.814 0.785 0.814 935,833 0.7976 -0.36%
2008-10-03 0 0.850 0.850 0.860 0.780 0.880 1,094,000 939,280 0.8586 0.817 0.817 0.827 0.750 0.846 1,138,012 0.8254 1.19%
2008-10-02 0 0.840 0.830 0.840 0.790 0.850 712,000 590,200 0.8289 0.808 0.798 0.808 0.759 0.817 740,644 0.7969 3.70%
2008-09-30 0 0.810 0.800 0.810 0.780 0.810 596,000 469,700 0.7881 0.779 0.769 0.779 0.750 0.779 619,977 0.7576 -3.57%
2008-09-29 0 0.840 0.810 0.840 0.810 0.840 540,800 449,816 0.8318 0.808 0.779 0.808 0.779 0.808 562,556 0.7996 2.44%
2008-09-26 0 0.820 0.820 0.830 0.810 0.860 812,000 665,840 0.8200 0.788 0.788 0.798 0.779 0.827 844,667 0.7883 -1.20%
2008-09-25 0 0.830 0.830 0.840 0.800 0.850 1,225,000 1,017,720 0.8308 0.798 0.798 0.808 0.769 0.817 1,274,282 0.7987 0.00%
2008-09-24 0 0.830 0.830 0.850 0.820 0.930 1,528,000 1,304,840 0.8540 0.798 0.798 0.817 0.788 0.894 1,589,472 0.8209 -3.49%
2008-09-23 0 0.860 0.860 0.880 0.850 0.900 768,000 663,800 0.8643 0.827 0.827 0.846 0.817 0.865 798,897 0.8309 -4.44%
2008-09-22 0 0.900 0.900 0.910 0.820 0.910 2,054,000 1,760,740 0.8572 0.865 0.865 0.875 0.788 0.875 2,136,633 0.8241 9.76%
2008-09-19 0 0.820 0.810 0.820 0.780 0.870 1,840,000 1,521,840 0.8271 0.788 0.779 0.788 0.750 0.836 1,914,023 0.7951 7.89%
2008-09-18 0 0.760 0.770 0.780 0.730 0.800 1,930,000 1,462,560 0.7578 0.731 0.740 0.750 0.702 0.769 2,007,644 0.7285 -6.17%
2008-09-17 0 0.810 0.810 0.840 0.800 0.920 1,214,000 1,014,500 0.8357 0.779 0.779 0.808 0.769 0.884 1,262,839 0.8033 -7.95%
2008-09-16 0 0.880 0.870 0.880 0.800 0.950 1,170,000 1,011,160 0.8642 0.846 0.836 0.846 0.769 0.913 1,217,069 0.8308 -7.37%
2008-09-12 0 0.950 0.950 0.960 0.910 0.970 334,000 316,240 0.9468 0.913 0.913 0.923 0.875 0.932 347,437 0.9102 0.00%
2008-09-11 0 0.950 0.930 0.950 0.920 1.090 2,190,000 2,110,260 0.9636 0.913 0.894 0.913 0.884 1.048 2,278,104 0.9263 -8.65%
2008-09-10 0 1.040 1.040 1.050 1.010 1.120 1,820,000 1,904,260 1.0463 1.000 1.000 1.009 0.971 1.077 1,893,219 1.0058 -7.14%
2008-09-09 0 1.120 1.120 1.130 1.120 1.140 182,000 205,340 1.1282 1.077 1.077 1.086 1.077 1.096 189,322 1.0846 -5.88%
2008-09-08 0 1.190 1.160 1.190 1.150 1.260 234,000 279,380 1.1939 1.144 1.115 1.144 1.106 1.211 243,414 1.1478 0.00%
2008-09-05 0 1.190 1.190 1.200 1.160 1.230 550,000 659,300 1.1987 1.144 1.144 1.154 1.115 1.182 572,127 1.1524 -4.03%
2008-09-04 0 1.240 1.220 1.240 1.200 1.270 578,000 705,020 1.2198 1.192 1.173 1.192 1.154 1.221 601,253 1.1726 0.81%
2008-09-03 0 1.230 1.230 1.240 1.230 1.270 326,000 406,720 1.2476 1.182 1.182 1.192 1.182 1.221 339,115 1.1994 -2.38%
2008-09-02 0 1.260 1.260 1.270 1.250 1.280 442,000 560,480 1.2681 1.211 1.211 1.221 1.202 1.230 459,782 1.2190 -2.33%
2008-09-01 0 1.290 1.280 1.290 1.250 1.290 178,000 228,040 1.2811 1.240 1.230 1.240 1.202 1.240 185,161 1.2316 0.78%
2008-08-29 0 1.280 1.280 1.290 1.270 1.290 232,000 297,460 1.2822 1.230 1.230 1.240 1.221 1.240 241,333 1.2326 1.59%
2008-08-28 0 1.260 1.260 1.270 1.260 1.300 662,000 847,920 1.2808 1.211 1.211 1.221 1.211 1.250 688,632 1.2313 0.00%
2008-08-27 0 1.260 1.270 1.290 1.250 1.300 382,000 484,360 1.2680 1.211 1.221 1.240 1.202 1.250 397,368 1.2189 1.61%
2008-08-26 0 1.240 1.240 1.250 1.220 1.300 278,000 348,660 1.2542 1.192 1.192 1.202 1.173 1.250 289,184 1.2057 -1.59%
2008-08-25 0 1.260 1.240 1.260 1.250 1.340 550,300 699,310 1.2708 1.211 1.192 1.211 1.202 1.288 572,439 1.2216 1.61%
2008-08-21 0 1.240 1.240 1.250 1.240 1.260 206,000 257,580 1.2504 1.192 1.192 1.202 1.192 1.211 214,287 1.2020 -1.59%
2008-08-20 0 1.260 1.260 1.270 1.250 1.300 997,767 1,254,910 1.2577 1.211 1.211 1.221 1.202 1.250 1,037,907 1.2091 -0.79%
2008-08-19 0 1.270 1.270 1.280 1.200 1.270 490,000 612,680 1.2504 1.221 1.221 1.230 1.154 1.221 509,713 1.2020 -1.55%
2008-08-18 0 1.290 1.270 1.290 1.260 1.350 312,000 399,580 1.2807 1.240 1.221 1.240 1.211 1.298 324,552 1.2312 -4.44%
2008-08-15 0 1.350 1.340 1.350 1.260 1.380 1,294,000 1,730,340 1.3372 1.298 1.288 1.298 1.211 1.327 1,346,058 1.2855 7.14%
2008-08-14 0 1.260 1.250 1.270 1.220 1.290 652,000 810,220 1.2427 1.211 1.202 1.221 1.173 1.240 678,230 1.1946 2.44%
2008-08-13 0 1.230 1.210 1.290 1.210 1.290 2,336,000 2,866,260 1.2270 1.182 1.163 1.240 1.163 1.240 2,429,977 1.1795 -4.65%
2008-08-12 0 1.290 1.220 1.290 1.210 1.290 1,268,000 1,581,100 1.2469 1.240 1.173 1.240 1.163 1.240 1,319,012 1.1987 0.00%
2008-08-11 0 1.290 1.290 1.300 1.240 1.400 1,232,000 1,648,300 1.3379 1.240 1.240 1.250 1.192 1.346 1,281,563 1.2862 -7.86%
2008-08-08 0 1.400 1.400 1.410 1.400 1.480 970,000 1,383,240 1.4260 1.346 1.346 1.355 1.346 1.423 1,009,023 1.3709 -4.76%
2008-08-07 0 1.470 1.440 1.470 1.450 1.590 2,934,000 4,362,280 1.4868 1.413 1.384 1.413 1.394 1.529 3,052,035 1.4293 -7.55%
2008-08-05 0 1.590 1.590 1.600 1.570 1.640 1,472,000 2,343,560 1.5921 1.529 1.529 1.538 1.509 1.577 1,531,219 1.5305 -3.05%
2008-08-04 0 1.640 1.650 1.670 1.630 1.690 216,000 355,800 1.6472 1.577 1.586 1.605 1.567 1.625 224,690 1.5835 -2.96%
2008-08-01 0 1.690 1.680 1.700 1.660 1.700 1,220,000 2,042,520 1.6742 1.625 1.615 1.634 1.596 1.634 1,269,081 1.6094 0.60%
2008-07-31 0 1.680 1.680 1.690 1.680 1.700 486,000 818,300 1.6837 1.615 1.615 1.625 1.615 1.634 505,552 1.6186 0.60%
2008-07-30 0 1.670 1.670 1.690 1.670 1.700 510,000 855,880 1.6782 1.605 1.605 1.625 1.605 1.634 530,517 1.6133 1.83%
2008-07-29 0 1.640 1.640 1.650 1.620 1.650 212,000 345,880 1.6315 1.577 1.577 1.586 1.557 1.586 220,529 1.5684 -1.80%
2008-07-28 0 1.670 1.670 1.680 1.620 1.760 464,000 775,520 1.6714 1.605 1.605 1.615 1.557 1.692 482,667 1.6067 2.45%
2008-07-25 0 1.630 1.640 1.660 1.620 1.680 326,000 537,760 1.6496 1.567 1.577 1.596 1.557 1.615 339,115 1.5858 -2.98%
2008-07-24 0 1.680 1.670 1.680 1.650 1.700 862,000 1,442,200 1.6731 1.615 1.605 1.615 1.586 1.634 896,678 1.6084 -1.18%
2008-07-23 0 1.700 1.660 1.700 1.660 1.720 1,055,000 1,783,120 1.6902 1.634 1.596 1.634 1.596 1.653 1,097,443 1.6248 2.41%
2008-07-22 0 1.660 1.630 1.660 1.630 1.660 490,000 806,760 1.6464 1.596 1.567 1.596 1.567 1.596 509,713 1.5828 -0.60%
2008-07-21 0 1.670 1.670 1.680 1.620 1.700 950,000 1,590,580 1.6743 1.605 1.605 1.615 1.557 1.634 988,219 1.6095 4.37%
2008-07-18 0 1.600 1.600 1.610 1.580 1.670 748,000 1,208,780 1.6160 1.538 1.538 1.548 1.519 1.605 778,092 1.5535 -4.19%
2008-07-17 0 1.670 1.660 1.670 1.660 1.720 352,000 595,220 1.6910 1.605 1.596 1.605 1.596 1.653 366,161 1.6256 -1.18%
2008-07-16 0 1.690 1.630 1.690 1.630 1.690 1,060,000 1,761,220 1.6615 1.625 1.567 1.625 1.567 1.625 1,102,644 1.5973 -1.74%
2008-07-15 0 1.720 1.670 1.730 1.670 1.750 1,734,000 2,946,440 1.6992 1.653 1.605 1.663 1.605 1.682 1,803,759 1.6335 -1.71%
2008-07-14 0 1.750 1.740 1.750 1.740 1.780 772,000 1,364,260 1.7672 1.682 1.673 1.682 1.673 1.711 803,058 1.6988 -2.23%
2008-07-11 0 1.790 1.770 1.790 1.730 1.790 1,640,000 2,881,980 1.7573 1.721 1.702 1.721 1.663 1.721 1,705,977 1.6893 1.70%
2008-07-10 0 1.760 1.730 1.760 1.730 1.790 988,000 1,728,160 1.7491 1.692 1.663 1.692 1.663 1.721 1,027,747 1.6815 -0.56%
2008-07-09 0 1.770 1.750 1.780 1.740 1.780 778,000 1,368,860 1.7595 1.702 1.682 1.711 1.673 1.711 809,299 1.6914 1.72%
2008-07-08 0 1.740 1.720 1.750 1.720 1.810 964,000 1,682,140 1.7450 1.673 1.653 1.682 1.653 1.740 1,002,782 1.6775 -1.69%
2008-07-07 0 1.770 1.760 1.820 1.740 1.830 746,000 1,338,040 1.7936 1.702 1.692 1.750 1.673 1.759 776,012 1.7243 -1.67%
2008-07-04 0 1.800 1.760 1.800 1.730 1.840 1,014,000 1,830,660 1.8054 1.730 1.692 1.730 1.663 1.769 1,054,793 1.7356 4.65%
2008-07-03 0 1.720 1.720 1.760 1.700 1.800 1,172,000 2,064,740 1.7617 1.653 1.653 1.692 1.634 1.730 1,219,150 1.6936 -4.97%
2008-07-02 0 1.810 1.810 1.820 1.750 1.870 1,332,000 2,420,000 1.8168 1.740 1.740 1.750 1.682 1.798 1,385,586 1.7466 0.56%
2008-06-30 0 1.800 1.780 1.820 1.760 1.870 892,000 1,605,140 1.7995 1.730 1.711 1.750 1.692 1.798 927,885 1.7299 -1.64%
2008-06-27 0 1.830 1.790 1.830 1.690 1.850 1,630,000 2,901,260 1.7799 1.759 1.721 1.759 1.625 1.778 1,695,575 1.7111 1.10%
2008-06-26 0 1.810 1.800 1.810 1.790 1.840 946,000 1,711,020 1.8087 1.740 1.730 1.740 1.721 1.769 984,058 1.7387 2.26%
2008-06-25 0 1.770 1.770 1.780 1.740 1.800 432,000 767,680 1.7770 1.702 1.702 1.711 1.673 1.730 449,379 1.7083 0.57%
2008-06-24 0 1.760 1.730 1.760 1.730 1.830 2,362,000 4,175,040 1.7676 1.692 1.663 1.692 1.663 1.759 2,457,023 1.6992 -3.30%
2008-06-23 0 1.820 1.820 1.840 1.820 1.920 3,670,000 6,797,540 1.8522 1.750 1.750 1.769 1.750 1.846 3,817,644 1.7806 -6.19%
2008-06-20 0 1.940 1.940 1.970 1.930 2.050 1,288,000 2,539,320 1.9715 1.865 1.865 1.894 1.855 1.971 1,339,816 1.8953 -1.02%
2008-06-19 0 1.960 1.960 1.970 1.960 2.050 2,858,000 5,640,600 1.9736 1.884 1.884 1.894 1.884 1.971 2,972,978 1.8973 -3.92%
2008-06-18 0 2.040 2.040 2.050 1.960 2.080 2,796,000 5,631,120 2.0140 1.961 1.961 1.971 1.884 2.000 2,908,483 1.9361 1.49%
2008-06-17 0 2.010 2.000 2.010 1.970 2.050 2,866,000 5,712,880 1.9933 1.932 1.923 1.932 1.894 1.971 2,981,299 1.9162 -2.43%
2008-06-16 0 2.060 2.050 2.080 2.040 2.100 836,000 1,734,280 2.0745 1.980 1.971 2.000 1.961 2.019 869,632 1.9943 0.49%
2008-06-13 0 2.050 2.050 2.070 2.040 2.130 1,094,000 2,257,720 2.0637 1.971 1.971 1.990 1.961 2.048 1,138,012 1.9839 -3.76%
2008-06-12 0 2.130 2.110 2.140 2.090 2.200 2,396,000 5,055,920 2.1102 2.048 2.028 2.057 2.009 2.115 2,492,391 2.0285 -3.18%
2008-06-11 0 2.200 2.200 2.220 2.190 2.240 1,374,000 3,044,500 2.2158 2.115 2.115 2.134 2.105 2.153 1,429,276 2.1301 -1.79%
2008-06-10 0 2.240 2.220 2.250 2.210 2.280 1,698,000 3,785,700 2.2295 2.153 2.134 2.163 2.125 2.192 1,766,311 2.1433 -4.27%
2008-06-06 0 2.340 2.340 2.350 2.330 2.380 612,000 1,442,680 2.3573 2.250 2.250 2.259 2.240 2.288 636,621 2.2662 -0.85%
2008-06-05 0 2.360 2.350 2.360 2.320 2.420 1,898,000 4,464,860 2.3524 2.269 2.259 2.269 2.230 2.326 1,974,357 2.2614 -2.76%
2008-06-04 0 2.440 2.440 2.450 2.420 2.460 1,290,000 3,143,620 2.4369 2.333 2.333 2.343 2.314 2.352 1,349,085 2.3302 0.00%
2008-06-03 0 2.440 2.440 2.450 2.410 2.510 2,600,000 6,353,220 2.4435 2.333 2.333 2.343 2.304 2.400 2,719,085 2.3365 -2.40%
2008-06-02 0 2.500 2.500 2.510 2.390 2.520 2,782,000 6,837,320 2.4577 2.391 2.391 2.400 2.285 2.410 2,909,421 2.3501 3.73%
2008-05-30 0 2.410 2.400 2.410 2.400 2.450 860,000 2,075,580 2.4135 2.304 2.295 2.304 2.295 2.343 899,390 2.3078 -0.41%
2008-05-29 0 2.420 2.410 2.430 2.390 2.440 1,306,000 3,158,340 2.4183 2.314 2.304 2.324 2.285 2.333 1,365,817 2.3124 1.68%
2008-05-28 0 2.380 2.380 2.390 2.380 2.430 1,078,000 2,583,780 2.3968 2.276 2.276 2.285 2.276 2.324 1,127,375 2.2919 -2.06%
2008-05-27 0 2.430 2.430 2.440 2.400 2.450 1,440,000 3,500,160 2.4307 2.324 2.324 2.333 2.295 2.343 1,505,955 2.3242 1.25%
2008-05-26 0 2.400 2.390 2.400 2.380 2.460 2,118,000 5,099,240 2.4076 2.295 2.285 2.295 2.276 2.352 2,215,009 2.3021 -3.23%
2008-05-23 0 2.480 2.470 2.480 2.470 2.540 2,508,000 6,236,460 2.4866 2.371 2.362 2.371 2.362 2.429 2,622,871 2.3777 -1.59%
2008-05-22 0 2.520 2.520 2.530 2.460 2.560 4,368,000 10,940,820 2.5048 2.410 2.410 2.419 2.352 2.448 4,568,063 2.3951 -1.56%
2008-05-21 0 2.560 2.560 2.570 2.410 2.580 5,902,000 14,867,640 2.5191 2.448 2.448 2.457 2.304 2.467 6,172,323 2.4088 2.81%
2008-05-20 0 2.490 2.480 2.490 2.460 2.670 9,914,000 25,145,150 2.5363 2.381 2.371 2.381 2.352 2.553 10,368,081 2.4252 -5.32%
2008-05-19 0 2.630 2.620 2.630 2.380 2.630 18,390,000 46,409,720 2.5236 2.515 2.505 2.515 2.276 2.515 19,232,299 2.4131 9.58%
2008-05-16 0 2.400 2.390 2.400 2.360 2.420 3,290,000 7,874,040 2.3933 2.295 2.285 2.295 2.257 2.314 3,440,689 2.2885 -0.83%
2008-05-15 0 2.420 2.400 2.420 2.390 2.450 2,226,000 5,369,860 2.4123 2.314 2.295 2.314 2.285 2.343 2,327,955 2.3067 -0.41%
2008-05-14 0 2.430 2.410 2.430 2.360 2.430 3,346,000 8,040,720 2.4031 2.324 2.304 2.324 2.257 2.324 3,499,253 2.2978 0.83%
2008-05-13 0 2.410 2.400 2.410 2.340 2.410 2,354,000 5,584,160 2.3722 2.304 2.295 2.304 2.238 2.304 2,461,818 2.2683 1.26%
2008-05-09 0 2.380 2.360 2.380 2.330 2.420 3,286,000 7,798,940 2.3734 2.276 2.257 2.276 2.228 2.314 3,436,505 2.2694 0.85%
2008-05-08 0 2.360 2.360 2.370 2.350 2.390 2,663,000 6,296,020 2.3643 2.257 2.257 2.266 2.247 2.285 2,784,971 2.2607 -0.42%
2008-05-07 0 2.370 2.370 2.390 2.360 2.490 12,556,000 30,318,480 2.4147 2.266 2.266 2.285 2.257 2.381 13,131,090 2.3089 -0.42%
2008-05-06 0 2.380 2.360 2.380 2.330 2.440 16,924,000 40,739,100 2.4072 2.276 2.257 2.276 2.228 2.333 17,699,153 2.3018 0.85%
2008-05-05 0 2.360 2.360 2.370 2.350 2.400 1,832,000 4,341,440 2.3698 2.257 2.257 2.266 2.247 2.295 1,915,909 2.2660 -0.42%
2008-05-02 0 2.370 2.370 2.380 2.330 2.390 2,859,000 6,764,450 2.3660 2.266 2.266 2.276 2.228 2.285 2,989,948 2.2624 2.16%
2008-04-30 0 2.320 2.310 2.320 2.300 2.380 3,229,000 7,491,650 2.3201 2.218 2.209 2.218 2.199 2.276 3,376,895 2.2185 -2.52%
2008-04-29 0 2.380 2.370 2.380 2.360 2.440 5,792,000 13,803,140 2.3831 2.276 2.266 2.276 2.257 2.333 6,057,285 2.2788 -0.83%
2008-04-28 0 2.400 2.400 2.420 2.390 2.450 6,470,000 15,655,360 2.4197 2.295 2.295 2.314 2.285 2.343 6,766,339 2.3137 -0.83%
2008-04-25 0 2.420 2.410 2.420 2.380 2.460 8,320,000 20,052,400 2.4101 2.314 2.304 2.314 2.276 2.352 8,701,073 2.3046 0.83%
2008-04-24 0 2.400 2.390 2.400 2.360 2.520 16,604,000 40,370,640 2.4314 2.295 2.285 2.295 2.257 2.410 17,364,496 2.3249 0.00%
2008-04-23 0 2.400 2.390 2.400 2.300 2.660 19,306,000 47,324,420 2.4513 2.295 2.285 2.295 2.199 2.544 20,190,253 2.3439 -5.88%
2008-04-22 0 2.550 2.540 2.550 2.450 2.650 8,234,000 20,845,760 2.5317 2.438 2.429 2.438 2.343 2.534 8,611,134 2.4208 2.00%
2008-04-21 0 2.500 2.510 2.520 2.440 2.510 2,270,000 5,635,500 2.4826 2.391 2.400 2.410 2.333 2.400 2,373,971 2.3739 3.31%
2008-04-18 0 2.420 2.400 2.430 2.360 2.460 1,114,000 2,681,100 2.4067 2.314 2.295 2.324 2.257 2.352 1,165,023 2.3013 0.41%
2008-04-17 0 2.410 2.460 2.470 2.410 2.550 2,476,000 6,090,180 2.4597 2.304 2.352 2.362 2.304 2.438 2,589,406 2.3520 -2.03%
2008-04-16 0 2.460 2.400 2.470 2.400 2.500 850,000 2,073,820 2.4398 2.352 2.295 2.362 2.295 2.391 888,932 2.3329 1.23%
2008-04-15 0 2.430 2.420 2.430 2.340 2.440 706,000 1,688,340 2.3914 2.324 2.314 2.324 2.238 2.333 738,336 2.2867 2.53%
2008-04-14 0 2.370 2.360 2.370 2.330 2.400 818,000 1,942,500 2.3747 2.266 2.257 2.266 2.228 2.295 855,466 2.2707 -2.07%
2008-04-11 0 2.420 2.420 2.430 2.390 2.480 1,048,000 2,538,940 2.4227 2.314 2.314 2.324 2.285 2.371 1,096,000 2.3166 -1.63%
2008-04-10 0 2.460 2.450 2.460 2.350 2.460 1,048,000 2,538,700 2.4224 2.352 2.343 2.352 2.247 2.352 1,096,000 2.3163 2.93%
2008-04-09 0 2.390 2.380 2.390 2.200 2.560 2,670,000 6,443,680 2.4134 2.285 2.276 2.285 2.104 2.448 2,792,291 2.3077 -4.40%
2008-04-08 0 2.500 2.490 2.500 2.460 2.600 3,884,000 9,832,320 2.5315 2.391 2.381 2.391 2.352 2.486 4,061,895 2.4206 -2.34%
2008-04-07 0 2.560 2.550 2.560 2.420 2.650 8,176,000 20,996,480 2.5681 2.448 2.438 2.448 2.314 2.534 8,550,477 2.4556 7.11%
2008-04-03 0 2.390 2.380 2.390 2.330 2.400 1,456,000 3,452,460 2.3712 2.285 2.276 2.285 2.228 2.295 1,522,688 2.2673 0.84%
2008-04-02 0 2.370 2.360 2.370 2.330 2.420 2,410,000 5,704,440 2.3670 2.266 2.257 2.266 2.228 2.314 2,520,383 2.2633 0.42%
2008-04-01 0 2.360 2.350 2.370 2.290 2.440 1,828,000 4,314,480 2.3602 2.257 2.247 2.266 2.190 2.333 1,911,726 2.2569 -0.42%
2008-03-31 0 2.370 2.360 2.370 2.320 2.390 1,574,000 3,700,380 2.3509 2.266 2.257 2.266 2.218 2.285 1,646,092 2.2480 2.16%
2008-03-28 0 2.320 2.320 2.340 2.250 2.340 2,435,724 5,613,488 2.3046 2.218 2.218 2.238 2.151 2.238 2,547,285 2.2037 3.57%
2008-03-27 0 2.240 2.220 2.240 2.190 2.240 1,040,000 2,306,940 2.2182 2.142 2.123 2.142 2.094 2.142 1,087,634 2.1211 -0.44%
2008-03-26 0 2.250 2.250 2.270 2.200 2.320 2,478,000 5,616,420 2.2665 2.151 2.151 2.171 2.104 2.218 2,591,497 2.1672 -0.88%
2008-03-25 0 2.270 2.250 2.270 2.100 2.400 3,800,000 8,414,640 2.2144 2.171 2.151 2.171 2.008 2.295 3,974,048 2.1174 5.09%
2008-03-20 0 2.160 2.150 2.170 2.080 2.190 3,036,000 6,467,320 2.1302 2.065 2.056 2.075 1.989 2.094 3,175,055 2.0369 -6.90%
2008-03-19 0 2.320 2.280 2.320 2.270 2.490 2,510,000 5,934,180 2.3642 2.218 2.180 2.218 2.171 2.381 2,624,963 2.2607 3.57%
2008-03-18 0 2.240 2.210 2.240 2.050 2.420 3,218,000 7,076,760 2.1991 2.142 2.113 2.142 1.960 2.314 3,365,391 2.1028 -7.44%
2008-03-17 0 2.420 2.400 2.420 2.400 2.520 2,766,000 6,834,640 2.4709 2.314 2.295 2.314 2.295 2.410 2,892,688 2.3627 -6.92%
2008-03-14 0 2.600 2.600 2.620 2.560 2.760 1,544,000 4,100,420 2.6557 2.486 2.486 2.505 2.448 2.639 1,614,718 2.5394 -1.89%
2008-03-13 0 2.650 2.640 2.650 2.650 2.730 1,040,000 2,785,400 2.6783 2.534 2.524 2.534 2.534 2.610 1,087,634 2.5610 -3.28%
2008-03-12 0 2.740 2.730 2.770 2.700 2.900 1,114,000 3,121,620 2.8022 2.620 2.610 2.649 2.582 2.773 1,165,023 2.6794 0.00%
2008-03-11 0 2.740 2.730 2.740 2.720 2.830 1,938,000 5,327,440 2.7489 2.620 2.610 2.620 2.601 2.706 2,026,764 2.6285 -4.53%
2008-03-10 0 2.870 2.860 2.880 2.820 2.890 954,000 2,721,500 2.8527 2.744 2.735 2.754 2.696 2.763 997,695 2.7278 0.70%
2008-03-07 0 2.850 2.850 2.860 2.820 2.960 1,882,000 5,424,760 2.8824 2.725 2.725 2.735 2.696 2.830 1,968,199 2.7562 -4.04%
2008-03-06 0 2.970 2.970 3.000 2.890 3.050 2,160,000 6,478,220 2.9992 2.840 2.840 2.869 2.763 2.916 2,258,932 2.8678 3.12%
2008-03-05 0 2.880 2.880 2.890 2.880 3.050 1,682,000 4,916,320 2.9229 2.754 2.754 2.763 2.754 2.916 1,759,039 2.7949 -3.03%
2008-03-04 0 2.970 2.940 2.980 2.920 3.100 1,470,000 4,415,880 3.0040 2.840 2.811 2.849 2.792 2.964 1,537,329 2.8724 -1.98%
2008-03-03 0 3.030 3.030 3.060 3.000 3.110 1,812,000 5,524,320 3.0487 2.897 2.897 2.926 2.869 2.974 1,894,993 2.9152 -0.33%
2008-02-29 0 3.040 3.040 3.060 2.950 3.110 4,166,000 12,782,760 3.0684 2.907 2.907 2.926 2.821 2.974 4,356,811 2.9340 3.05%
2008-02-28 0 2.950 2.950 2.970 2.900 3.000 956,000 2,838,680 2.9693 2.821 2.821 2.840 2.773 2.869 999,787 2.8393 0.68%
2008-02-27 0 2.930 2.930 2.940 2.910 2.990 1,506,000 4,465,600 2.9652 2.802 2.802 2.811 2.783 2.859 1,574,978 2.8353 -0.68%
2008-02-26 0 2.950 2.940 2.950 2.930 3.050 638,000 1,900,340 2.9786 2.821 2.811 2.821 2.802 2.916 667,222 2.8481 -1.01%
2008-02-25 0 2.980 3.000 3.010 2.870 3.000 1,808,000 5,319,878 2.9424 2.849 2.869 2.878 2.744 2.869 1,890,810 2.8135 3.11%
2008-02-22 0 2.890 2.870 2.890 2.650 3.000 5,806,000 16,319,540 2.8108 2.763 2.744 2.763 2.534 2.869 6,071,926 2.6877 -4.62%
2008-02-21 0 3.030 3.020 3.030 3.000 3.200 1,824,000 5,565,520 3.0513 2.897 2.888 2.897 2.869 3.060 1,907,543 2.9176 -3.81%
2008-02-20 0 3.150 3.150 3.160 3.040 3.250 4,280,000 13,432,300 3.1384 3.012 3.012 3.022 2.907 3.108 4,476,033 3.0009 0.96%
2008-02-19 0 3.120 3.120 3.130 2.900 3.140 4,695,600 14,268,780 3.0388 2.983 2.983 2.993 2.773 3.002 4,910,668 2.9057 9.86%
2008-02-18 0 2.840 2.830 2.840 2.700 2.870 2,542,000 7,182,780 2.8256 2.716 2.706 2.716 2.582 2.744 2,658,429 2.7019 4.41%
2008-02-15 0 2.720 2.710 2.750 2.570 2.750 1,210,000 3,255,520 2.6905 2.601 2.591 2.630 2.457 2.630 1,265,420 2.5727 0.74%
2008-02-14 0 2.700 2.690 2.700 2.670 2.750 1,510,000 4,102,080 2.7166 2.582 2.572 2.582 2.553 2.630 1,579,161 2.5976 2.27%
2008-02-13 0 2.640 2.640 2.650 2.570 2.690 1,530,000 4,053,700 2.6495 2.524 2.524 2.534 2.457 2.572 1,600,077 2.5334 0.00%
2008-02-12 0 2.640 2.610 2.620 2.530 2.640 686,000 1,784,940 2.6020 2.524 2.496 2.505 2.419 2.524 717,420 2.4880 3.94%
2008-02-11 0 2.540 2.540 2.590 2.500 2.600 378,000 972,040 2.5715 2.429 2.429 2.477 2.391 2.486 395,313 2.4589 -3.05%
2008-02-06 0 2.620 2.530 2.630 2.400 2.630 1,130,000 2,894,220 2.5613 2.505 2.419 2.515 2.295 2.515 1,181,756 2.4491 1.55%
2008-02-05 0 2.580 2.580 2.600 2.430 2.650 1,198,000 3,071,940 2.5642 2.467 2.467 2.486 2.324 2.534 1,252,871 2.4519 -0.77%
2008-02-04 0 2.600 2.600 2.620 2.420 2.620 3,172,600 8,004,920 2.5231 2.486 2.486 2.505 2.314 2.505 3,317,911 2.4126 8.79%
2008-02-01 0 2.390 2.390 2.400 2.320 2.450 868,000 2,046,480 2.3577 2.285 2.285 2.295 2.218 2.343 907,756 2.2544 1.27%
2008-01-31 0 2.360 2.320 2.360 2.250 2.400 1,848,000 4,306,320 2.3303 2.257 2.218 2.257 2.151 2.295 1,932,642 2.2282 -1.67%
2008-01-30 0 2.400 2.380 2.400 2.380 2.500 952,000 2,294,760 2.4105 2.295 2.276 2.295 2.276 2.391 995,603 2.3049 -2.44%
2008-01-29 0 2.460 2.460 2.480 2.460 2.580 2,078,000 5,176,640 2.4912 2.352 2.352 2.371 2.352 2.467 2,173,177 2.3821 -0.81%
2008-01-28 0 2.480 2.480 2.530 2.400 2.520 2,682,000 6,645,000 2.4776 2.371 2.371 2.419 2.295 2.410 2,804,841 2.3691 0.00%
2008-01-25 0 2.480 2.450 2.480 2.380 2.540 2,614,000 6,409,300 2.4519 2.371 2.343 2.371 2.276 2.429 2,733,726 2.3445 5.53%
2008-01-24 0 2.350 2.340 2.380 2.250 2.550 3,152,000 7,620,540 2.4177 2.247 2.238 2.276 2.151 2.438 3,296,368 2.3118 0.86%
2008-01-23 0 2.330 2.290 2.330 2.160 2.480 4,233,000 9,651,640 2.2801 2.228 2.190 2.228 2.065 2.371 4,426,880 2.1802 -0.43%
2008-01-22 0 2.340 2.340 2.350 2.200 2.600 2,646,000 6,248,000 2.3613 2.238 2.238 2.247 2.104 2.486 2,767,192 2.2579 -13.97%
2008-01-21 0 2.720 2.720 2.740 2.660 2.850 1,898,000 5,216,600 2.7485 2.601 2.601 2.620 2.544 2.725 1,984,932 2.6281 1.12%
2008-01-18 0 2.690 2.690 2.700 2.500 2.700 1,924,000 5,015,580 2.6069 2.572 2.572 2.582 2.391 2.582 2,012,123 2.4927 2.67%
2008-01-17 0 2.620 2.620 2.640 2.500 2.700 1,828,803 4,683,375 2.5609 2.505 2.505 2.524 2.391 2.582 1,912,566 2.4487 2.34%
2008-01-16 0 2.560 2.550 2.580 2.520 2.710 2,620,000 6,813,200 2.6005 2.448 2.438 2.467 2.410 2.591 2,740,001 2.4866 -6.57%
2008-01-15 0 2.740 2.730 2.740 2.650 2.900 4,158,000 11,431,600 2.7493 2.620 2.610 2.620 2.534 2.773 4,348,445 2.6289 -2.84%
2008-01-14 0 2.820 2.830 2.840 2.800 3.050 4,776,000 13,696,980 2.8679 2.696 2.706 2.716 2.677 2.916 4,994,750 2.7423 -5.37%
2008-01-11 0 2.980 2.960 3.000 2.960 3.150 2,864,000 8,702,260 3.0385 2.849 2.830 2.869 2.830 3.012 2,995,177 2.9054 -4.49%
2008-01-10 0 3.120 3.120 3.130 3.050 3.270 4,060,000 12,810,440 3.1553 2.983 2.983 2.993 2.916 3.127 4,245,956 3.0171 2.97%
2008-01-09 0 3.030 3.030 3.040 2.980 3.100 4,193,000 12,623,780 3.0107 2.897 2.897 2.907 2.849 2.964 4,385,048 2.8788 -1.30%
2008-01-08 0 3.070 3.060 3.070 3.070 3.170 1,340,000 4,158,800 3.1036 2.936 2.926 2.936 2.936 3.031 1,401,375 2.9677 -2.23%
2008-01-07 0 3.140 3.100 3.140 3.050 3.160 1,616,000 4,976,860 3.0797 3.002 2.964 3.002 2.916 3.022 1,690,016 2.9449 -0.95%
2008-01-04 0 3.170 3.170 3.180 3.130 3.210 1,650,000 5,218,520 3.1627 3.031 3.031 3.041 2.993 3.069 1,725,573 3.0242 1.28%
2008-01-03 0 3.130 3.120 3.130 3.080 3.180 1,076,000 3,381,140 3.1423 2.993 2.983 2.993 2.945 3.041 1,125,283 3.0047 -2.49%
2008-01-02 0 3.210 3.210 3.230 3.200 3.300 1,046,000 3,383,340 3.2346 3.069 3.069 3.089 3.060 3.155 1,093,909 3.0929 -0.93%
2007-12-31 0 3.240 3.240 3.250 3.220 3.280 966,000 3,119,540 3.2293 3.098 3.098 3.108 3.079 3.136 1,010,245 3.0879 -0.92%
2007-12-28 0 3.270 3.260 3.290 3.210 3.340 1,008,000 3,296,080 3.2699 3.127 3.117 3.146 3.069 3.194 1,054,168 3.1267 -1.80%
2007-12-27 0 3.330 3.340 3.350 3.300 3.420 2,564,000 8,633,400 3.3672 3.184 3.194 3.203 3.155 3.270 2,681,436 3.2197 2.15%
2007-12-24 0 3.260 3.260 3.270 3.140 3.310 2,232,000 7,211,940 3.2312 3.117 3.117 3.127 3.002 3.165 2,334,230 3.0896 5.16%
2007-12-21 0 3.100 3.100 3.110 3.040 3.130 4,148,000 12,790,840 3.0836 2.964 2.964 2.974 2.907 2.993 4,337,987 2.9486 1.31%
2007-12-20 0 3.060 3.050 3.060 3.000 3.180 3,424,000 10,434,700 3.0475 2.926 2.916 2.926 2.869 3.041 3,580,826 2.9140 -1.92%
2007-12-19 0 3.120 3.130 3.150 3.110 3.290 2,678,000 8,595,702 3.2097 2.983 2.993 3.012 2.974 3.146 2,800,658 3.0692 -0.64%
2007-12-18 0 3.140 3.140 3.190 3.100 3.350 3,058,000 9,731,880 3.1824 3.002 3.002 3.050 2.964 3.203 3,198,062 3.0431 -6.27%
2007-12-17 0 3.350 3.350 3.390 3.210 3.410 3,504,000 11,738,440 3.3500 3.203 3.203 3.242 3.069 3.261 3,664,490 3.2033 -1.47%
2007-12-14 0 3.400 3.390 3.400 3.340 3.490 2,820,000 9,582,060 3.3979 3.251 3.242 3.251 3.194 3.337 2,949,162 3.2491 -2.58%
2007-12-13 0 3.490 3.480 3.490 3.420 3.580 2,288,000 8,005,540 3.4989 3.337 3.328 3.337 3.270 3.423 2,392,795 3.3457 -4.12%
2007-12-12 0 3.640 3.600 3.640 3.540 3.700 1,492,000 5,357,520 3.5908 3.481 3.442 3.481 3.385 3.538 1,560,337 3.4336 -1.09%
2007-12-11 0 3.680 3.670 3.680 3.590 3.720 1,480,000 5,434,520 3.6720 3.519 3.509 3.519 3.433 3.557 1,547,787 3.5112 2.22%
2007-12-10 0 3.600 3.600 3.620 3.600 3.670 2,028,000 7,353,020 3.6257 3.442 3.442 3.461 3.442 3.509 2,120,886 3.4670 -1.91%
2007-12-07 0 3.670 3.600 3.670 3.540 3.750 3,048,000 11,260,600 3.6944 3.509 3.442 3.509 3.385 3.586 3,187,604 3.5326 0.82%
2007-12-06 0 3.640 3.640 3.660 3.630 3.750 2,506,000 9,267,800 3.6982 3.481 3.481 3.500 3.471 3.586 2,620,780 3.5363 -0.82%
2007-12-05 0 3.670 3.680 3.690 3.640 3.800 2,247,000 8,273,130 3.6819 3.509 3.519 3.528 3.481 3.634 2,349,917 3.5206 -2.39%
2007-12-04 0 3.760 3.750 3.760 3.710 3.850 2,340,000 8,832,680 3.7746 3.595 3.586 3.595 3.548 3.681 2,447,177 3.6093 2.45%
2007-12-03 0 3.670 3.660 3.670 3.520 3.860 4,204,000 15,599,700 3.7107 3.509 3.500 3.509 3.366 3.691 4,396,552 3.5482 4.26%
2007-11-30 0 3.520 3.500 3.530 3.450 3.590 2,466,000 8,678,820 3.5194 3.366 3.347 3.375 3.299 3.433 2,578,948 3.3653 0.86%
2007-11-29 0 3.490 3.470 3.490 3.420 3.560 3,472,000 12,083,560 3.4803 3.337 3.318 3.337 3.270 3.404 3,631,025 3.3279 3.87%
2007-11-28 0 3.360 3.360 3.400 3.360 3.500 1,142,000 3,930,700 3.4419 3.213 3.213 3.251 3.213 3.347 1,194,306 3.2912 -0.30%
2007-11-27 0 3.370 3.360 3.370 3.330 3.400 1,092,000 3,681,240 3.3711 3.222 3.213 3.222 3.184 3.251 1,142,016 3.2235 -1.75%
2007-11-26 0 3.430 3.410 3.430 3.380 3.500 1,704,000 5,848,760 3.4324 3.280 3.261 3.280 3.232 3.347 1,782,047 3.2820 1.78%
2007-11-23 0 3.370 3.370 3.380 3.300 3.500 2,204,000 7,377,820 3.3475 3.222 3.222 3.232 3.155 3.347 2,304,948 3.2009 -0.88%
2007-11-22 0 3.400 3.390 3.400 3.310 3.500 2,946,000 10,102,060 3.4291 3.251 3.242 3.251 3.165 3.347 3,080,933 3.2789 -2.30%
2007-11-21 0 3.480 3.470 3.480 3.400 3.490 2,428,000 8,350,780 3.4394 3.328 3.318 3.328 3.251 3.337 2,539,207 3.2887 -0.57%
2007-11-20 0 3.500 3.460 3.500 3.240 3.500 2,805,000 9,427,100 3.3608 3.347 3.308 3.347 3.098 3.347 2,933,475 3.2136 1.74%
2007-11-19 0 3.440 3.440 3.450 3.400 3.600 1,350,000 4,707,120 3.4868 3.289 3.289 3.299 3.251 3.442 1,411,833 3.3340 -1.71%
2007-11-16 0 3.500 3.480 3.500 3.430 3.590 3,514,000 12,201,500 3.4723 3.347 3.328 3.347 3.280 3.433 3,674,948 3.3202 -3.58%
2007-11-15 0 3.630 3.630 3.660 3.630 3.880 1,636,000 6,088,780 3.7217 3.471 3.471 3.500 3.471 3.710 1,710,932 3.5588 -2.94%
2007-11-14 0 3.740 3.700 3.760 3.560 3.880 5,566,000 20,659,040 3.7116 3.576 3.538 3.595 3.404 3.710 5,820,934 3.5491 6.86%
2007-11-13 0 3.500 3.490 3.500 3.360 3.650 4,061,000 14,121,100 3.4772 3.347 3.337 3.347 3.213 3.490 4,247,002 3.3250 -1.96%
2007-11-12 0 3.570 3.570 3.600 3.500 3.900 4,781,000 17,452,760 3.6504 3.414 3.414 3.442 3.347 3.729 4,999,979 3.4906 -10.30%
2007-11-09 0 3.980 3.980 3.990 3.950 4.030 2,934,000 11,702,000 3.9884 3.806 3.806 3.815 3.777 3.854 3,068,383 3.8137 -1.24%
2007-11-08 0 4.030 4.030 4.050 3.970 4.090 6,204,000 25,042,200 4.0365 3.854 3.854 3.873 3.796 3.911 6,488,156 3.8597 -3.12%
2007-11-07 0 4.160 4.160 4.170 4.100 4.260 2,807,000 11,719,350 4.1750 3.978 3.978 3.987 3.920 4.073 2,935,566 3.9922 0.00%
2007-11-06 0 4.160 4.160 4.170 3.930 4.200 5,160,000 20,805,300 4.0320 3.978 3.978 3.987 3.758 4.016 5,396,338 3.8554 1.71%
2007-11-05 0 4.090 4.070 4.090 4.050 4.300 12,218,000 50,894,340 4.1655 3.911 3.892 3.911 3.873 4.112 12,777,609 3.9831 -6.19%
2007-11-02 0 4.360 4.340 4.370 4.200 4.470 7,448,000 32,383,480 4.3479 4.169 4.150 4.179 4.016 4.274 7,789,133 4.1575 -2.24%
2007-11-01 0 4.460 4.480 4.490 4.240 4.950 14,376,000 65,651,940 4.5668 4.265 4.284 4.293 4.054 4.733 15,034,449 4.3668 5.19%
2007-10-31 1 - - - - - 0 0 - 4.054 - - - - 0 - 0.00%
2007-10-30 1 4.240 4.230 4.270 4.240 4.400 4,448,000 19,164,920 4.3087 4.054 4.045 4.083 4.054 4.207 4,651,727 4.1200 -0.93%
2007-10-29 0 4.280 4.280 4.290 4.190 4.450 10,342,000 44,318,680 4.2853 4.093 4.093 4.102 4.006 4.255 10,815,684 4.0976 2.15%
2007-10-26 0 4.190 4.190 4.200 4.160 4.290 4,042,000 16,966,840 4.1976 4.006 4.006 4.016 3.978 4.102 4,227,132 4.0138 -1.41%
2007-10-25 0 4.250 4.250 4.270 4.210 4.380 6,514,000 27,883,080 4.2805 4.064 4.064 4.083 4.026 4.188 6,812,354 4.0930 -1.39%
2007-10-24 0 4.310 4.300 4.320 4.250 4.460 6,374,000 27,572,000 4.3257 4.121 4.112 4.131 4.064 4.265 6,665,942 4.1362 -1.15%
2007-10-23 0 4.360 4.350 4.360 4.200 4.360 5,646,000 24,411,980 4.3238 4.169 4.159 4.169 4.016 4.169 5,904,598 4.1344 4.31%
2007-10-22 0 4.180 4.170 4.180 4.000 4.340 8,049,000 33,987,510 4.2226 3.997 3.987 3.997 3.825 4.150 8,417,660 4.0376 -5.86%
2007-10-18 0 4.440 4.410 4.420 4.380 4.650 10,298,000 46,172,720 4.4837 4.246 4.217 4.226 4.188 4.446 10,769,669 4.2873 -1.33%
2007-10-17 0 4.500 4.500 4.520 4.330 4.640 14,603,000 65,981,660 4.5184 4.303 4.303 4.322 4.140 4.437 15,271,846 4.3205 2.51%
2007-10-16 0 4.390 4.390 4.400 4.370 4.520 15,582,000 68,941,060 4.4244 4.198 4.198 4.207 4.179 4.322 16,295,687 4.2306 -3.09%
2007-10-15 0 4.530 4.530 4.560 4.400 4.750 20,272,000 91,838,840 4.5303 4.332 4.332 4.360 4.207 4.542 21,200,498 4.3319 -3.62%
2007-10-12 0 4.700 4.680 4.690 4.600 4.850 21,478,000 101,481,000 4.7249 4.494 4.475 4.485 4.399 4.638 22,461,735 4.5180 -0.63%
2007-10-11 0 4.730 4.730 4.740 4.660 4.950 17,754,000 84,538,220 4.7616 4.523 4.523 4.532 4.456 4.733 18,567,168 4.5531 -1.66%
2007-10-10 0 4.810 4.800 4.820 4.500 4.910 27,562,000 130,325,720 4.7285 4.599 4.590 4.609 4.303 4.695 28,824,394 4.5214 8.09%
2007-10-09 0 4.450 4.450 4.460 4.380 4.530 12,486,000 55,485,680 4.4438 4.255 4.255 4.265 4.188 4.332 13,057,884 4.2492 -2.63%
2007-10-08 0 4.570 4.560 4.570 4.550 4.860 15,746,000 73,650,300 4.6774 4.370 4.360 4.370 4.351 4.647 16,467,198 4.4725 -2.77%
2007-10-05 0 4.700 4.690 4.710 4.620 4.800 14,708,000 68,847,340 4.6809 4.494 4.485 4.504 4.418 4.590 15,381,656 4.4759 0.60%
2007-10-04 0 4.720 4.720 4.730 4.490 4.870 20,346,000 96,066,660 4.7216 4.467 4.467 4.477 4.250 4.609 21,496,496 4.4689 3.51%
2007-10-03 0 4.560 4.560 4.580 4.510 4.880 27,064,000 127,520,660 4.7118 4.316 4.316 4.335 4.269 4.619 28,594,375 4.4596 -5.98%
2007-10-02 0 4.850 4.850 4.860 4.820 5.190 58,728,000 291,733,280 4.9675 4.590 4.590 4.600 4.562 4.912 62,048,865 4.7017 -3.00%
2007-09-28 0 5.000 4.970 4.990 4.880 5.070 27,814,000 138,724,880 4.9876 4.732 4.704 4.723 4.619 4.799 29,386,785 4.7207 2.04%
2007-09-27 0 4.900 4.890 4.900 4.860 5.050 25,105,000 123,330,950 4.9126 4.638 4.628 4.638 4.600 4.780 26,524,601 4.6497 1.03%
2007-09-25 0 4.850 4.840 4.850 4.790 5.120 29,340,000 143,498,600 4.8909 4.590 4.581 4.590 4.534 4.846 30,999,075 4.6291 -1.82%
2007-09-24 0 4.940 4.920 4.930 4.850 5.460 68,567,804 354,215,977 5.1659 4.676 4.657 4.666 4.590 5.168 72,445,075 4.8894 -1.98%
2007-09-21 0 5.040 5.020 5.030 4.330 5.280 130,023,000 631,577,350 4.8574 4.770 4.751 4.761 4.098 4.997 137,375,349 4.5975 19.15%
2007-09-20 0 4.230 4.230 4.240 4.190 4.360 12,458,000 52,865,380 4.2435 4.004 4.004 4.013 3.966 4.127 13,162,457 4.0164 -0.47%
2007-09-19 0 4.250 4.240 4.260 4.210 4.500 20,550,252 89,862,628 4.3728 4.023 4.013 4.032 3.985 4.259 21,712,297 4.1388 -2.30%
2007-09-18 0 4.350 4.350 4.360 4.190 4.390 17,236,000 74,081,560 4.2981 4.117 4.117 4.127 3.966 4.155 18,210,636 4.0680 2.35%
2007-09-17 0 4.250 4.250 4.260 4.220 4.420 15,322,000 66,161,940 4.3181 4.023 4.023 4.032 3.994 4.183 16,188,406 4.0870 -0.47%
2007-09-14 0 4.270 4.260 4.270 4.150 4.380 14,538,000 62,182,420 4.2772 4.041 4.032 4.041 3.928 4.146 15,360,073 4.0483 2.15%
2007-09-13 0 4.180 4.170 4.180 4.080 4.430 11,362,000 47,831,340 4.2098 3.956 3.947 3.956 3.862 4.193 12,004,482 3.9845 -3.69%
2007-09-12 0 4.340 4.340 4.350 4.280 4.540 19,012,000 83,496,180 4.3918 4.108 4.108 4.117 4.051 4.297 20,087,063 4.1567 1.40%
2007-09-11 0 4.280 4.270 4.280 4.200 4.740 27,637,000 123,020,470 4.4513 4.051 4.041 4.051 3.975 4.486 29,199,776 4.2131 -6.96%
2007-09-10 0 4.600 4.580 4.600 4.460 4.770 33,808,000 156,514,540 4.6295 4.354 4.335 4.354 4.221 4.515 35,719,725 4.3817 -0.65%
2007-09-07 0 4.630 4.630 4.640 4.400 4.870 102,204,000 476,923,640 4.6664 4.382 4.382 4.392 4.165 4.609 107,983,281 4.4166 5.71%
2007-09-06 0 4.380 4.390 4.400 3.220 4.400 94,004,000 369,448,920 3.9301 4.146 4.155 4.165 3.048 4.165 99,319,600 3.7198 33.54%
2007-09-05 0 3.280 3.270 3.280 3.250 3.340 3,804,000 12,481,880 3.2813 3.104 3.095 3.104 3.076 3.161 4,019,103 3.1056 0.92%
2007-09-04 0 3.250 3.240 3.250 3.230 3.420 4,180,000 13,792,640 3.2997 3.076 3.067 3.076 3.057 3.237 4,416,364 3.1231 -3.27%
2007-09-03 0 3.360 3.350 3.360 3.220 3.430 5,778,000 19,446,540 3.3656 3.180 3.171 3.180 3.048 3.246 6,104,726 3.1855 2.75%
2007-08-31 0 3.270 3.270 3.300 3.210 3.350 4,640,000 15,228,960 3.2821 3.095 3.095 3.123 3.038 3.171 4,902,376 3.1064 2.19%
2007-08-30 0 3.200 3.200 3.220 3.180 3.450 6,558,000 21,951,000 3.3472 3.029 3.029 3.048 3.010 3.265 6,928,832 3.1681 -2.74%
2007-08-29 0 3.290 3.270 3.300 2.800 3.300 6,978,000 21,706,460 3.1107 3.114 3.095 3.123 2.650 3.123 7,372,582 2.9442 2.17%
2007-08-28 0 3.220 3.220 3.240 3.130 3.380 5,486,000 17,798,160 3.2443 3.048 3.048 3.067 2.962 3.199 5,796,214 3.0707 -2.72%
2007-08-27 0 3.310 3.300 3.310 3.160 3.400 7,142,000 23,706,620 3.3193 3.133 3.123 3.133 2.991 3.218 7,545,855 3.1417 5.75%
2007-08-24 0 3.130 3.100 3.130 3.000 3.140 4,070,000 12,535,160 3.0799 2.962 2.934 2.962 2.839 2.972 4,300,144 2.9151 0.64%
2007-08-23 0 3.110 3.120 3.130 2.890 3.150 10,424,000 31,526,120 3.0244 2.944 2.953 2.962 2.735 2.981 11,013,441 2.8625 15.19%
2007-08-22 0 2.700 2.720 2.730 2.510 2.720 5,256,000 13,719,660 2.6103 2.555 2.574 2.584 2.376 2.574 5,553,209 2.4706 9.31%
2007-08-21 0 2.470 2.480 2.500 2.450 2.750 6,746,000 17,699,261 2.6237 2.338 2.347 2.366 2.319 2.603 7,127,463 2.4832 -4.63%
2007-08-20 0 2.590 2.590 2.600 2.530 2.680 5,130,000 13,264,180 2.5856 2.451 2.451 2.461 2.395 2.537 5,420,084 2.4472 6.58%
2007-08-17 0 2.430 2.430 2.470 1.930 2.520 8,018,000 18,111,380 2.2588 2.300 2.300 2.338 1.827 2.385 8,471,390 2.1379 0.41%
2007-08-16 0 2.420 2.420 2.440 2.350 2.680 7,106,000 17,670,680 2.4867 2.290 2.290 2.309 2.224 2.537 7,507,820 2.3536 -15.38%
2007-08-15 0 2.860 2.850 2.860 2.800 2.980 3,798,000 10,876,680 2.8638 2.707 2.697 2.707 2.650 2.821 4,012,764 2.7105 -4.67%
2007-08-14 0 3.000 3.000 3.020 2.960 3.060 2,364,000 7,135,640 3.0185 2.839 2.839 2.858 2.802 2.896 2,497,676 2.8569 0.67%
2007-08-13 0 2.980 2.960 2.980 2.950 3.020 2,770,000 8,259,380 2.9817 2.821 2.802 2.821 2.792 2.858 2,926,634 2.8221 0.68%
2007-08-10 0 2.960 2.940 2.970 2.850 3.040 3,052,000 9,021,800 2.9560 2.802 2.783 2.811 2.697 2.877 3,224,580 2.7978 -4.52%
2007-08-09 0 3.100 3.100 3.130 3.100 3.230 4,512,000 14,315,600 3.1728 2.934 2.934 2.962 2.934 3.057 4,767,138 3.0030 -0.96%
2007-08-08 0 3.130 3.130 3.140 2.950 3.140 3,506,000 10,773,440 3.0729 2.962 2.962 2.972 2.792 2.972 3,704,252 2.9084 4.33%
2007-08-07 0 3.000 2.960 3.000 2.940 3.280 8,636,000 26,642,300 3.0850 2.839 2.802 2.839 2.783 3.104 9,124,336 2.9199 -5.96%
2007-08-06 0 3.190 3.180 3.190 3.100 3.270 5,078,000 16,089,640 3.1685 3.019 3.010 3.019 2.934 3.095 5,365,143 2.9989 -4.49%
2007-08-03 0 3.340 3.320 3.330 3.190 3.380 5,014,000 16,409,720 3.2728 3.161 3.142 3.152 3.019 3.199 5,297,524 3.0976 1.83%
2007-08-02 0 3.280 3.290 3.300 3.170 3.590 11,142,000 36,949,520 3.3162 3.104 3.114 3.123 3.000 3.398 11,772,041 3.1388 -4.93%
2007-08-01 0 3.450 3.440 3.450 3.300 3.790 13,970,000 49,125,300 3.5165 3.265 3.256 3.265 3.123 3.587 14,759,955 3.3283 -8.73%
2007-07-31 0 3.780 3.780 3.790 3.720 3.830 7,494,000 28,274,280 3.7729 3.578 3.578 3.587 3.521 3.625 7,917,760 3.5710 1.89%
2007-07-30 0 3.710 3.710 3.720 3.610 3.750 8,559,400 31,744,174 3.7087 3.511 3.511 3.521 3.417 3.549 9,043,404 3.5102 1.64%
2007-07-27 0 3.650 3.640 3.650 3.600 3.760 24,545,779 90,264,740 3.6774 3.455 3.445 3.455 3.407 3.559 25,933,758 3.4806 -6.17%
2007-07-26 0 3.890 3.860 3.870 3.800 4.270 49,338,000 200,296,510 4.0597 3.682 3.653 3.663 3.597 4.041 52,127,893 3.8424 -2.51%
2007-07-25 0 3.990 3.980 3.990 3.520 4.000 63,567,000 236,770,110 3.7247 3.776 3.767 3.776 3.332 3.786 67,161,493 3.5254 13.68%
2007-07-24 0 3.510 3.500 3.520 3.260 3.530 32,684,000 111,897,480 3.4236 3.322 3.313 3.332 3.086 3.341 34,532,167 3.2404 7.67%
2007-07-23 0 3.260 3.250 3.260 3.050 3.380 21,306,000 67,892,820 3.1866 3.086 3.076 3.086 2.887 3.199 22,510,780 3.0160 -3.55%
2007-07-20 0 3.380 3.370 3.380 3.360 3.440 8,810,000 29,930,040 3.3973 3.199 3.190 3.199 3.180 3.256 9,308,175 3.2155 2.42%
2007-07-19 0 3.300 3.300 3.330 3.260 3.440 6,568,000 21,887,160 3.3324 3.123 3.123 3.152 3.086 3.256 6,939,398 3.1540 -4.35%
2007-07-18 0 3.450 3.430 3.440 3.380 3.600 11,478,000 39,612,440 3.4512 3.265 3.246 3.256 3.199 3.407 12,127,041 3.2665 -3.36%
2007-07-17 0 3.570 3.580 3.590 3.270 3.600 18,776,000 64,218,960 3.4203 3.379 3.388 3.398 3.095 3.407 19,837,718 3.2372 5.00%
2007-07-16 0 3.400 3.400 3.420 3.380 3.650 26,288,000 91,991,160 3.4994 3.218 3.218 3.237 3.199 3.455 27,774,495 3.3121 2.10%
2007-07-13 0 3.330 3.330 3.340 3.100 3.340 28,628,000 92,612,320 3.2350 3.152 3.152 3.161 2.934 3.161 30,246,814 3.0619 9.54%
2007-07-12 0 3.040 3.000 3.040 2.920 3.100 11,116,000 33,610,080 3.0236 2.877 2.839 2.877 2.764 2.934 11,744,571 2.8618 4.47%
2007-07-11 0 2.910 2.900 2.910 2.880 3.020 9,562,000 27,862,240 2.9139 2.754 2.745 2.754 2.726 2.858 10,102,698 2.7579 -3.00%
2007-07-10 0 3.000 2.990 3.010 2.940 3.060 6,391,000 19,149,660 2.9963 2.839 2.830 2.849 2.783 2.896 6,752,389 2.8360 -1.96%
2007-07-09 0 3.060 3.050 3.060 3.020 3.150 7,886,000 24,164,280 3.0642 2.896 2.887 2.896 2.858 2.981 8,331,926 2.9002 -1.92%
2007-07-06 0 3.120 3.110 3.120 3.060 3.200 4,409,000 13,655,320 3.0971 2.953 2.944 2.953 2.896 3.029 4,658,314 2.9314 -0.95%
2007-07-05 0 3.150 3.130 3.160 3.070 3.220 5,424,000 17,100,820 3.1528 2.981 2.962 2.991 2.906 3.048 5,730,708 2.9841 -1.56%
2007-07-04 0 3.200 3.190 3.200 3.180 3.350 6,810,000 22,268,100 3.2699 3.029 3.019 3.029 3.010 3.171 7,195,082 3.0949 -1.54%
2007-07-03 0 3.250 3.230 3.250 3.150 3.250 6,778,000 21,616,960 3.1893 3.076 3.057 3.076 2.981 3.076 7,161,272 3.0186 4.17%
2007-06-29 0 3.120 3.110 3.120 3.100 3.320 6,109,000 19,506,210 3.1930 2.953 2.944 2.953 2.934 3.142 6,454,443 3.0221 -4.88%
2007-06-28 0 3.280 3.280 3.300 3.230 3.400 10,478,000 34,564,640 3.2988 3.104 3.104 3.123 3.057 3.218 11,070,495 3.1222 0.61%
2007-06-27 0 3.260 3.260 3.290 3.210 3.500 6,268,000 20,879,560 3.3311 3.086 3.086 3.114 3.038 3.313 6,622,434 3.1529 -6.05%
2007-06-26 0 3.470 3.470 3.480 3.460 3.720 4,428,000 15,603,280 3.5238 3.284 3.284 3.294 3.275 3.521 4,678,388 3.3352 -2.53%
2007-06-25 0 3.560 3.550 3.560 3.540 3.740 3,476,000 12,593,900 3.6231 3.369 3.360 3.369 3.351 3.540 3,672,556 3.4292 -3.26%
2007-06-22 0 3.680 3.670 3.680 3.640 3.740 8,622,000 31,744,840 3.6818 3.483 3.474 3.483 3.445 3.540 9,109,544 3.4848 0.82%
2007-06-21 0 3.650 3.630 3.650 3.530 3.680 7,502,000 26,879,020 3.5829 3.455 3.436 3.455 3.341 3.483 7,926,212 3.3912 0.27%
2007-06-20 0 3.640 3.620 3.670 3.630 3.810 6,981,400 25,911,570 3.7115 3.445 3.426 3.474 3.436 3.606 7,376,174 3.5129 -2.67%
2007-06-18 0 3.740 3.740 3.750 3.690 3.880 12,120,000 46,113,060 3.8047 3.540 3.540 3.549 3.493 3.672 12,805,344 3.6011 1.63%
2007-06-15 0 3.680 3.670 3.680 3.660 3.750 6,387,000 23,586,800 3.6929 3.483 3.474 3.483 3.464 3.549 6,748,163 3.4953 1.10%
2007-06-14 0 3.640 3.630 3.710 3.620 3.860 16,190,000 60,073,620 3.7105 3.445 3.436 3.511 3.426 3.653 17,105,488 3.5120 -0.27%
2007-06-13 0 3.650 3.650 3.670 3.610 3.740 2,164,000 7,913,080 3.6567 3.455 3.455 3.474 3.417 3.540 2,286,367 3.4610 -2.14%
2007-06-12 0 3.730 3.730 3.740 3.650 3.770 496,000 1,836,120 3.7019 3.530 3.530 3.540 3.455 3.568 524,047 3.5037 0.00%
2007-06-11 0 3.730 3.690 3.750 3.690 3.810 1,058,000 3,957,160 3.7402 3.530 3.493 3.549 3.493 3.606 1,117,826 3.5400 -1.32%
2007-06-08 0 3.780 3.780 3.800 3.680 3.800 1,484,000 5,549,900 3.7398 3.578 3.578 3.597 3.483 3.597 1,567,915 3.5397 -0.53%
2007-06-07 0 3.800 3.770 3.830 3.700 3.830 1,548,500 5,834,970 3.7681 3.597 3.568 3.625 3.502 3.625 1,636,062 3.5665 -1.55%
2007-06-06 0 3.860 3.850 3.860 3.650 4.040 2,458,000 9,334,820 3.7977 3.653 3.644 3.653 3.455 3.824 2,596,991 3.5945 6.63%
2007-06-05 0 3.650 3.650 3.680 3.460 3.840 3,630,000 13,075,140 3.6020 3.426 3.426 3.454 3.248 3.605 3,867,048 3.3812 -4.45%
2007-06-04 0 3.820 3.820 3.840 3.820 3.940 1,229,900 4,773,244 3.8810 3.586 3.586 3.605 3.586 3.698 1,310,215 3.6431 -2.30%
2007-06-01 0 3.910 3.900 3.910 3.850 3.990 1,532,000 5,981,660 3.9045 3.670 3.661 3.670 3.614 3.745 1,632,043 3.6651 0.00%
2007-05-31 0 3.910 3.910 3.920 3.880 4.000 1,712,500 6,715,285 3.9213 3.670 3.670 3.680 3.642 3.755 1,824,330 3.6810 0.77%
2007-05-30 0 3.880 3.880 3.900 3.800 4.010 2,428,500 9,484,125 3.9053 3.642 3.642 3.661 3.567 3.764 2,587,087 3.6659 -1.77%
2007-05-29 0 3.950 3.950 3.980 3.850 4.080 2,428,000 9,562,580 3.9385 3.708 3.708 3.736 3.614 3.830 2,586,554 3.6970 -1.74%
2007-05-28 0 4.020 3.960 4.030 3.950 4.150 2,679,000 10,832,280 4.0434 3.774 3.717 3.783 3.708 3.896 2,853,945 3.7955 -0.99%
2007-05-25 0 4.060 4.050 4.100 4.050 4.150 4,458,000 18,276,620 4.0997 3.811 3.802 3.849 3.802 3.896 4,749,118 3.8484 -1.46%
2007-05-23 0 4.120 4.120 4.130 3.990 4.170 3,754,000 15,240,600 4.0598 3.867 3.867 3.877 3.745 3.914 3,999,145 3.8110 0.00%
2007-05-22 0 4.120 4.110 4.130 4.060 4.350 3,712,000 15,329,500 4.1297 3.867 3.858 3.877 3.811 4.083 3,954,403 3.8766 -0.72%
2007-05-21 0 4.150 4.080 4.170 4.080 4.390 3,248,000 13,809,780 4.2518 3.896 3.830 3.914 3.830 4.121 3,460,102 3.9911 -0.48%
2007-05-18 0 4.170 4.130 4.170 4.050 4.200 3,956,000 16,389,900 4.1430 3.914 3.877 3.914 3.802 3.943 4,214,336 3.8891 -1.42%
2007-05-17 0 4.230 4.230 4.250 4.200 4.510 3,412,000 14,678,820 4.3021 3.971 3.971 3.989 3.943 4.234 3,634,812 4.0384 0.00%
2007-05-16 0 4.230 4.200 4.230 4.120 4.520 4,028,000 17,125,560 4.2516 3.971 3.943 3.971 3.867 4.243 4,291,038 3.9910 -2.76%
2007-05-15 0 4.350 4.300 4.350 4.230 4.800 8,229,000 37,212,820 4.5222 4.083 4.036 4.083 3.971 4.506 8,766,374 4.2450 2.59%
2007-05-14 0 4.240 4.240 4.250 3.980 4.300 4,996,000 20,855,120 4.1744 3.980 3.980 3.989 3.736 4.036 5,322,251 3.9185 7.34%
2007-05-11 0 3.950 3.930 3.950 3.600 3.970 3,574,000 13,697,285 3.8325 3.708 3.689 3.708 3.379 3.727 3,807,391 3.5976 2.07%
2007-05-10 0 3.870 3.850 3.860 3.800 3.980 4,507,000 17,514,280 3.8860 3.633 3.614 3.623 3.567 3.736 4,801,318 3.6478 -2.52%
2007-05-09 0 3.970 3.980 3.990 3.930 4.080 2,248,000 9,010,180 4.0081 3.727 3.736 3.745 3.689 3.830 2,394,800 3.7624 -2.70%
2007-05-08 0 4.080 4.050 4.080 3.980 4.200 2,418,000 9,852,920 4.0748 3.830 3.802 3.830 3.736 3.943 2,575,901 3.8250 -0.97%
2007-05-07 0 4.120 4.120 4.150 4.100 4.420 3,898,000 16,288,060 4.1786 3.867 3.867 3.896 3.849 4.149 4,152,549 3.9224 -6.58%
2007-05-04 0 4.410 4.350 4.360 4.090 4.600 4,614,000 20,438,700 4.4297 4.140 4.083 4.093 3.839 4.318 4,915,305 4.1582 -2.00%
2007-05-03 0 4.500 4.490 4.500 4.380 4.670 4,672,000 21,090,760 4.5143 4.224 4.215 4.224 4.112 4.384 4,977,093 4.2376 3.45%
2007-05-02 0 4.350 4.350 4.380 4.250 4.520 9,742,000 42,739,000 4.3871 4.083 4.083 4.112 3.989 4.243 10,378,176 4.1182 4.57%
2007-04-30 0 4.160 4.160 4.170 4.000 4.300 9,899,000 41,503,390 4.1927 3.905 3.905 3.914 3.755 4.036 10,545,429 3.9357 2.97%
2007-04-27 0 4.040 4.050 4.080 3.700 4.420 12,524,000 51,202,760 4.0884 3.792 3.802 3.830 3.473 4.149 13,341,848 3.8378 -9.01%
2007-04-26 0 4.440 4.450 4.520 3.990 5.000 45,149,310 206,087,352 4.5646 4.168 4.177 4.243 3.745 4.694 48,097,670 4.2848 11.84%
2007-04-25 0 3.970 3.970 3.980 3.280 4.050 62,312,000 238,224,360 3.8231 3.727 3.727 3.736 3.079 3.802 66,381,126 3.5887 20.67%
2007-04-24 0 3.290 3.280 3.290 2.610 3.350 54,698,000 164,564,240 3.0086 3.088 3.079 3.088 2.450 3.145 58,269,913 2.8242 26.05%
2007-04-23 0 2.610 2.610 2.630 2.320 2.640 18,930,000 46,384,880 2.4503 2.450 2.450 2.469 2.178 2.478 20,166,175 2.3001 14.98%
2007-04-20 0 2.270 2.260 2.270 2.100 2.410 9,324,000 21,278,400 2.2821 2.131 2.121 2.131 1.971 2.262 9,932,880 2.1422 -1.30%
2007-04-19 0 2.300 2.290 2.300 2.250 2.350 4,024,000 9,212,640 2.2894 2.159 2.150 2.159 2.112 2.206 4,286,777 2.1491 -1.71%
2007-04-18 0 2.340 2.330 2.340 2.160 2.350 7,430,000 16,951,040 2.2814 2.197 2.187 2.197 2.028 2.206 7,915,197 2.1416 5.41%
2007-04-17 0 2.220 2.210 2.220 2.100 2.300 14,636,000 32,200,680 2.2001 2.084 2.075 2.084 1.971 2.159 15,591,766 2.0652 -3.06%
2007-04-16 0 2.290 2.290 2.300 2.250 2.680 19,058,000 45,710,500 2.3985 2.150 2.150 2.159 2.112 2.516 20,302,534 2.2515 -15.19%
2007-04-13 0 2.700 2.700 2.720 2.630 2.850 9,143,000 25,377,660 2.7756 2.534 2.534 2.553 2.469 2.675 9,740,060 2.6055 -2.88%
2007-04-12 0 2.780 2.780 2.800 2.480 2.820 16,991,000 46,738,300 2.7508 2.610 2.610 2.628 2.328 2.647 18,100,554 2.5821 10.32%
2007-04-11 0 2.520 2.520 2.530 2.400 2.550 10,520,000 26,102,200 2.4812 2.366 2.366 2.375 2.253 2.394 11,206,982 2.3291 4.56%
2007-04-10 0 2.410 2.400 2.410 2.200 2.430 12,798,000 30,327,360 2.3697 2.262 2.253 2.262 2.065 2.281 13,633,741 2.2244 10.55%
2007-04-04 0 2.180 2.180 2.190 2.160 2.200 6,230,000 13,596,280 2.1824 2.046 2.046 2.056 2.028 2.065 6,636,834 2.0486 1.87%
2007-04-03 0 2.140 2.130 2.140 2.110 2.140 4,280,000 9,099,380 2.1260 2.009 1.999 2.009 1.981 2.009 4,559,494 1.9957 1.42%
2007-04-02 0 2.110 2.080 2.110 2.060 2.150 5,924,000 12,511,320 2.1120 1.981 1.952 1.981 1.934 2.018 6,310,852 1.9825 0.00%
2007-03-30 0 2.110 2.110 2.120 2.090 2.180 5,664,000 12,012,120 2.1208 1.981 1.981 1.990 1.962 2.046 6,033,873 1.9908 -0.94%
2007-03-29 0 2.130 2.120 2.130 2.010 2.130 8,702,000 18,154,600 2.0863 1.999 1.990 1.999 1.887 1.999 9,270,262 1.9584 5.97%
2007-03-28 0 2.010 2.010 2.030 1.990 2.050 4,696,000 9,456,580 2.0138 1.887 1.887 1.906 1.868 1.924 5,002,660 1.8903 -0.50%
2007-03-27 0 2.020 2.020 2.030 1.970 2.020 6,052,000 12,059,320 1.9926 1.896 1.896 1.906 1.849 1.896 6,447,210 1.8705 3.06%
2007-03-26 0 1.960 1.960 1.970 1.920 1.970 2,942,000 5,724,300 1.9457 1.840 1.840 1.849 1.802 1.849 3,134,120 1.8264 1.03%
2007-03-23 0 1.940 1.930 1.940 1.910 1.940 3,066,000 5,897,500 1.9235 1.821 1.812 1.821 1.793 1.821 3,266,217 1.8056 0.00%
2007-03-22 0 1.940 1.920 1.940 1.910 1.970 3,276,000 6,384,480 1.9489 1.821 1.802 1.821 1.793 1.849 3,489,931 1.8294 -0.51%
2007-03-21 0 1.950 1.940 1.950 1.870 1.950 3,256,000 6,266,720 1.9247 1.830 1.821 1.830 1.755 1.830 3,468,625 1.8067 2.09%
2007-03-20 0 1.910 1.880 1.910 1.870 1.940 3,263,649 6,170,941 1.8908 1.793 1.765 1.793 1.755 1.821 3,476,773 1.7749 0.53%
2007-03-19 0 1.900 1.890 1.910 1.850 1.920 2,548,000 4,793,020 1.8811 1.784 1.774 1.793 1.737 1.802 2,714,391 1.7658 -1.04%
2007-03-16 0 1.920 1.910 1.920 1.910 1.950 2,460,000 4,753,900 1.9325 1.802 1.793 1.802 1.793 1.830 2,620,644 1.8140 -1.03%
2007-03-15 0 1.940 1.930 1.940 1.930 1.980 4,417,000 8,633,850 1.9547 1.821 1.812 1.821 1.812 1.859 4,705,441 1.8349 1.04%
2007-03-14 0 1.920 1.920 1.940 1.900 1.980 9,404,000 18,129,480 1.9278 1.802 1.802 1.821 1.784 1.859 10,018,104 1.8097 -6.34%
2007-03-13 0 2.050 2.040 2.050 2.000 2.080 5,758,000 11,724,260 2.0362 1.924 1.915 1.924 1.877 1.952 6,134,011 1.9114 -0.97%
2007-03-12 0 2.070 2.070 2.080 2.010 2.090 6,928,000 14,265,560 2.0591 1.943 1.943 1.952 1.887 1.962 7,380,415 1.9329 4.02%
2007-03-09 0 1.990 1.980 1.990 1.890 2.010 7,074,000 13,878,580 1.9619 1.868 1.859 1.868 1.774 1.887 7,535,949 1.8416 4.19%
2007-03-08 0 1.910 1.910 1.920 1.890 1.990 6,024,000 11,740,480 1.9490 1.793 1.793 1.802 1.774 1.868 6,417,382 1.8295 0.53%
2007-03-07 0 1.900 1.900 1.910 1.870 2.100 14,652,000 29,134,700 1.9884 1.784 1.784 1.793 1.755 1.971 15,608,811 1.8666 5.56%
2007-03-06 0 1.800 1.780 1.800 1.580 1.900 15,754,351 27,634,366 1.7541 1.690 1.671 1.690 1.483 1.784 16,783,149 1.6466 -13.46%
2007-03-05 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 1.952 - - - - 0 - 0.00%
2007-02-16 1 2.080 2.070 2.090 1.930 2.150 14,850,000 30,536,080 2.0563 1.952 1.943 1.962 1.812 2.018 15,819,741 1.9303 8.90%
2007-02-15 0 1.910 1.910 1.920 1.890 1.950 4,176,000 8,032,040 1.9234 1.793 1.793 1.802 1.774 1.830 4,448,703 1.8055 1.60%
2007-02-14 0 1.880 1.860 1.890 1.830 1.900 2,766,000 5,165,000 1.8673 1.765 1.746 1.774 1.718 1.784 2,946,627 1.7529 1.62%
2007-02-13 0 1.850 1.840 1.850 1.850 1.900 3,918,000 7,327,200 1.8701 1.737 1.727 1.737 1.737 1.784 4,173,855 1.7555 0.00%
2007-02-12 0 1.850 1.850 1.870 1.840 1.920 5,076,000 9,467,720 1.8652 1.737 1.737 1.755 1.727 1.802 5,407,475 1.7509 -2.63%
2007-02-09 0 1.900 1.890 1.900 1.880 1.910 5,846,000 11,076,000 1.8946 1.784 1.774 1.784 1.765 1.793 6,227,758 1.7785 0.00%
2007-02-08 0 1.900 1.900 1.920 1.870 1.910 6,732,000 12,707,760 1.8877 1.784 1.784 1.802 1.755 1.793 7,171,616 1.7720 0.53%
2007-02-07 0 1.890 1.890 1.900 1.870 1.980 6,550,000 12,554,160 1.9167 1.774 1.774 1.784 1.755 1.859 6,977,731 1.7992 -1.05%
2007-02-06 0 1.910 1.890 1.910 1.840 1.950 12,314,000 23,352,000 1.8964 1.793 1.774 1.793 1.727 1.830 13,118,134 1.7801 3.24%
2007-02-05 0 1.850 1.830 1.850 1.810 1.870 4,199,000 7,720,440 1.8386 1.737 1.718 1.737 1.699 1.755 4,473,205 1.7259 1.09%
2007-02-02 0 1.830 1.830 1.850 1.800 1.850 5,206,000 9,454,120 1.8160 1.718 1.718 1.737 1.690 1.737 5,545,964 1.7047 2.23%
2007-02-01 0 1.790 1.780 1.790 1.730 1.820 2,182,000 3,880,040 1.7782 1.680 1.671 1.680 1.624 1.708 2,324,490 1.6692 -0.56%
2007-01-31 0 1.800 1.790 1.800 1.780 1.850 4,792,000 8,706,640 1.8169 1.690 1.680 1.690 1.671 1.737 5,104,929 1.7055 0.00%
2007-01-30 0 1.800 1.790 1.810 1.790 1.850 4,764,000 8,703,200 1.8269 1.690 1.680 1.699 1.680 1.737 5,075,101 1.7149 -1.10%
2007-01-29 0 1.820 1.820 1.830 1.800 1.900 5,153,000 9,508,970 1.8453 1.708 1.708 1.718 1.690 1.784 5,489,503 1.7322 0.00%
2007-01-26 0 1.820 1.810 1.820 1.660 1.830 8,938,000 15,543,420 1.7390 1.708 1.699 1.708 1.558 1.718 9,521,673 1.6324 4.00%
2007-01-25 0 1.750 1.750 1.760 1.710 1.880 9,002,000 16,166,580 1.7959 1.643 1.643 1.652 1.605 1.765 9,589,853 1.6858 -6.91%
2007-01-24 0 1.880 1.870 1.900 1.830 2.060 17,778,000 33,714,300 1.8964 1.765 1.755 1.784 1.718 1.934 18,938,947 1.7802 -5.53%
2007-01-23 0 1.990 1.980 1.990 1.940 2.100 19,176,000 38,858,380 2.0264 1.868 1.859 1.868 1.821 1.971 20,428,240 1.9022 2.58%
2007-01-22 0 1.940 1.940 1.950 1.870 1.950 16,970,000 32,449,060 1.9121 1.821 1.821 1.830 1.755 1.830 18,078,182 1.7949 4.86%
2007-01-19 0 1.850 1.850 1.860 1.710 1.880 21,171,000 38,625,260 1.8244 1.737 1.737 1.746 1.605 1.765 22,553,518 1.7126 6.94%
2007-01-18 0 1.730 1.730 1.740 1.650 1.740 11,533,000 19,666,570 1.7052 1.624 1.624 1.633 1.549 1.633 12,286,133 1.6007 4.22%
2007-01-17 0 1.660 1.660 1.670 1.640 1.740 16,859,180 28,435,319 1.6866 1.558 1.558 1.568 1.539 1.633 17,960,126 1.5832 -4.60%
2007-01-16 0 1.740 1.730 1.740 1.500 1.770 39,172,000 64,557,040 1.6480 1.633 1.624 1.633 1.408 1.661 41,730,027 1.5470 18.37%
2007-01-15 0 1.470 1.470 1.480 1.450 1.500 8,672,000 12,746,460 1.4698 1.380 1.380 1.389 1.361 1.408 9,238,303 1.3797 0.68%
2007-01-12 0 1.460 1.460 1.470 1.450 1.480 15,206,000 22,275,840 1.4649 1.371 1.371 1.380 1.361 1.389 16,198,989 1.3751 0.69%
2007-01-11 0 1.450 1.440 1.450 1.420 1.470 19,778,000 28,602,080 1.4462 1.361 1.352 1.361 1.333 1.380 21,069,552 1.3575 2.84%
2007-01-10 0 1.410 1.410 1.420 1.370 1.490 42,466,000 60,828,960 1.4324 1.324 1.324 1.333 1.286 1.399 45,239,133 1.3446 6.02%
2007-01-09 0 1.330 1.320 1.340 1.300 1.380 7,936,000 10,676,740 1.3454 1.248 1.239 1.258 1.220 1.295 8,454,240 1.2629 1.53%
2007-01-08 0 1.310 1.300 1.310 1.290 1.320 2,620,000 3,429,860 1.3091 1.230 1.220 1.230 1.211 1.239 2,791,092 1.2289 -1.50%
2007-01-05 0 1.330 1.330 1.340 1.310 1.360 3,254,000 4,337,280 1.3329 1.248 1.248 1.258 1.230 1.277 3,466,494 1.2512 -0.75%
2007-01-04 0 1.340 1.340 1.360 1.340 1.420 12,116,000 16,779,460 1.3849 1.258 1.258 1.277 1.258 1.333 12,907,204 1.3000 -2.19%
2007-01-03 0 1.370 1.370 1.380 1.290 1.390 16,230,000 22,016,480 1.3565 1.286 1.286 1.295 1.211 1.305 17,289,859 1.2734 7.03%
2007-01-02 0 1.280 1.280 1.290 1.240 1.290 4,404,000 5,552,960 1.2609 1.202 1.202 1.211 1.164 1.211 4,691,592 1.1836 3.23%
2006-12-29 0 1.240 1.240 1.250 1.220 1.240 1,992,000 2,452,420 1.2311 1.164 1.164 1.173 1.145 1.164 2,122,082 1.1557 0.81%
2006-12-28 0 1.230 1.230 1.240 1.210 1.250 1,918,000 2,376,140 1.2389 1.155 1.155 1.164 1.136 1.173 2,043,250 1.1629 0.82%
2006-12-27 0 1.220 1.220 1.240 1.220 1.260 3,262,000 4,052,420 1.2423 1.145 1.145 1.164 1.145 1.183 3,475,017 1.1662 -1.61%
2006-12-22 0 1.240 1.240 1.250 1.240 1.270 3,166,000 3,959,480 1.2506 1.164 1.164 1.173 1.164 1.192 3,372,748 1.1740 -2.36%
2006-12-21 0 1.270 1.270 1.280 1.250 1.270 3,008,000 3,794,120 1.2613 1.192 1.192 1.202 1.173 1.192 3,204,430 1.1840 1.60%
2006-12-20 0 1.250 1.250 1.260 1.250 1.270 2,610,000 3,284,240 1.2583 1.173 1.173 1.183 1.173 1.192 2,780,439 1.1812 0.00%
2006-12-19 0 1.250 1.250 1.260 1.240 1.270 2,160,000 2,700,920 1.2504 1.173 1.173 1.183 1.164 1.192 2,301,053 1.1738 -1.57%
2006-12-18 0 1.270 1.260 1.270 1.250 1.270 1,358,000 1,712,000 1.2607 1.192 1.183 1.192 1.173 1.192 1,446,681 1.1834 0.79%
2006-12-15 0 1.260 1.260 1.270 1.260 1.290 1,586,000 2,012,260 1.2688 1.183 1.183 1.192 1.183 1.211 1,689,570 1.1910 -1.56%
2006-12-14 0 1.280 1.270 1.280 1.250 1.290 1,250,000 1,593,280 1.2746 1.202 1.192 1.202 1.173 1.211 1,331,628 1.1965 2.40%
2006-12-13 0 1.250 1.240 1.260 1.240 1.290 3,618,000 4,556,480 1.2594 1.173 1.164 1.183 1.164 1.211 3,854,264 1.1822 -2.34%
2006-12-12 0 1.280 1.270 1.280 1.270 1.290 2,962,000 3,773,480 1.2740 1.202 1.192 1.202 1.192 1.211 3,155,426 1.1959 0.79%
2006-12-11 0 1.270 1.260 1.270 1.260 1.300 4,720,000 6,063,820 1.2847 1.192 1.183 1.192 1.183 1.220 5,028,228 1.2060 -1.55%
2006-12-08 0 1.290 1.290 1.300 1.280 1.320 5,986,000 7,766,660 1.2975 1.211 1.211 1.220 1.202 1.239 6,376,900 1.2179 -2.27%
2006-12-07 0 1.320 1.310 1.320 1.290 1.330 5,508,000 7,246,080 1.3156 1.239 1.230 1.239 1.211 1.248 5,867,686 1.2349 0.00%
2006-12-06 0 1.320 1.310 1.320 1.310 1.340 8,726,000 11,552,080 1.3239 1.239 1.230 1.239 1.230 1.258 9,295,829 1.2427 0.00%
2006-12-05 0 1.320 1.320 1.330 1.320 1.350 4,058,000 5,411,180 1.3335 1.239 1.239 1.248 1.239 1.267 4,322,997 1.2517 -0.75%
2006-12-04 0 1.330 1.330 1.340 1.310 1.350 4,384,000 5,819,640 1.3275 1.248 1.248 1.258 1.230 1.267 4,670,286 1.2461 -0.75%
2006-12-01 0 1.340 1.340 1.350 1.340 1.380 7,634,000 10,377,580 1.3594 1.258 1.258 1.267 1.258 1.295 8,132,519 1.2761 -2.19%
2006-11-30 0 1.370 1.360 1.370 1.330 1.380 10,508,000 14,285,500 1.3595 1.286 1.277 1.286 1.248 1.295 11,194,198 1.2762 5.38%
2006-11-29 0 1.300 1.290 1.300 1.280 1.320 4,658,000 6,042,640 1.2973 1.220 1.211 1.220 1.202 1.239 4,962,179 1.2177 1.56%
2006-11-28 0 1.280 1.280 1.290 1.260 1.320 2,472,000 3,181,100 1.2869 1.202 1.202 1.211 1.183 1.239 2,633,428 1.2080 -3.76%
2006-11-27 0 1.330 1.330 1.340 1.310 1.350 2,580,000 3,431,640 1.3301 1.248 1.248 1.258 1.230 1.267 2,748,480 1.2486 -2.21%
2006-11-24 0 1.360 1.340 1.360 1.340 1.370 2,758,000 3,726,840 1.3513 1.277 1.258 1.277 1.258 1.286 2,938,104 1.2685 0.00%
2006-11-23 0 1.360 1.360 1.370 1.320 1.400 9,180,000 12,485,440 1.3601 1.277 1.277 1.286 1.239 1.314 9,779,476 1.2767 3.03%
2006-11-22 0 1.320 1.320 1.330 1.320 1.350 4,024,000 5,355,480 1.3309 1.239 1.239 1.248 1.239 1.267 4,286,777 1.2493 -0.75%
2006-11-21 0 1.330 1.330 1.340 1.320 1.350 2,828,000 3,774,160 1.3346 1.248 1.248 1.258 1.239 1.267 3,012,675 1.2528 -0.75%
2006-11-20 0 1.340 1.340 1.350 1.330 1.360 2,822,000 3,784,200 1.3410 1.258 1.258 1.267 1.248 1.277 3,006,283 1.2588 -1.47%
2006-11-17 0 1.360 1.350 1.360 1.340 1.380 3,280,889 4,458,042 1.3588 1.277 1.267 1.277 1.258 1.295 3,495,139 1.2755 -0.73%
2006-11-16 0 1.370 1.360 1.370 1.360 1.390 4,298,000 5,908,700 1.3748 1.286 1.277 1.286 1.277 1.305 4,578,670 1.2905 0.74%
2006-11-15 0 1.360 1.350 1.360 1.360 1.380 5,334,000 7,282,200 1.3652 1.277 1.267 1.277 1.277 1.295 5,682,323 1.2816 0.74%
2006-11-14 0 1.350 1.350 1.360 1.340 1.400 7,266,000 9,856,040 1.3565 1.267 1.267 1.277 1.258 1.314 7,740,488 1.2733 -4.26%
2006-11-13 0 1.410 1.400 1.410 1.390 1.460 3,370,000 4,738,760 1.4062 1.324 1.314 1.324 1.305 1.371 3,590,069 1.3200 -2.08%
2006-11-10 0 1.440 1.440 1.450 1.430 1.460 3,030,000 4,380,680 1.4458 1.352 1.352 1.361 1.342 1.371 3,227,866 1.3571 0.70%
2006-11-09 0 1.430 1.420 1.440 1.420 1.450 2,810,000 4,032,140 1.4349 1.342 1.333 1.352 1.333 1.361 2,993,500 1.3470 -0.69%
2006-11-08 0 1.440 1.430 1.440 1.410 1.470 3,510,000 5,054,460 1.4400 1.352 1.342 1.352 1.324 1.380 3,739,212 1.3517 0.70%
2006-11-07 0 1.430 1.430 1.440 1.420 1.520 5,124,000 7,526,780 1.4689 1.342 1.342 1.352 1.333 1.427 5,458,610 1.3789 -4.03%
2006-11-06 0 1.490 1.490 1.500 1.450 1.500 4,284,000 6,341,800 1.4803 1.399 1.399 1.408 1.361 1.408 4,563,756 1.3896 0.68%
2006-11-03 0 1.480 1.480 1.490 1.430 1.510 15,142,000 22,412,760 1.4802 1.389 1.389 1.399 1.342 1.417 16,130,810 1.3894 2.07%
2006-11-02 0 1.450 1.440 1.450 1.390 1.460 17,048,000 24,408,780 1.4318 1.361 1.352 1.361 1.305 1.371 18,161,276 1.3440 5.84%
2006-11-01 0 1.370 1.350 1.370 1.340 1.370 2,552,000 3,456,240 1.3543 1.286 1.267 1.286 1.258 1.286 2,718,652 1.2713 0.00%
2006-10-31 0 1.370 1.360 1.370 1.300 1.370 3,186,000 4,273,200 1.3412 1.286 1.277 1.286 1.220 1.286 3,394,054 1.2590 5.38%
2006-10-27 0 1.300 1.300 1.310 1.280 1.380 4,578,000 6,037,140 1.3187 1.220 1.220 1.230 1.202 1.295 4,876,955 1.2379 -5.80%
2006-10-26 0 1.380 1.360 1.370 1.360 1.390 2,794,889 3,846,273 1.3762 1.295 1.277 1.286 1.277 1.305 2,977,402 1.2918 0.73%
2006-10-25 0 1.370 1.360 1.370 1.310 1.410 4,038,000 5,531,960 1.3700 1.286 1.277 1.286 1.230 1.324 4,301,691 1.2860 -2.84%
2006-10-24 0 1.410 1.400 1.410 1.380 1.440 5,630,000 7,905,460 1.4042 1.324 1.314 1.324 1.295 1.352 5,997,653 1.3181 2.17%
2006-10-23 0 1.380 1.380 1.390 1.300 1.390 7,030,000 9,513,720 1.3533 1.295 1.295 1.305 1.220 1.305 7,489,076 1.2703 6.15%
2006-10-20 0 1.300 1.300 1.310 1.300 1.330 3,658,000 4,805,480 1.3137 1.220 1.220 1.230 1.220 1.248 3,896,876 1.2332 -0.76%
2006-10-19 0 1.310 1.310 1.320 1.300 1.350 3,610,000 4,770,860 1.3216 1.230 1.230 1.239 1.220 1.267 3,845,742 1.2406 -0.76%
2006-10-18 0 1.320 1.320 1.330 1.270 1.330 2,502,000 3,284,540 1.3128 1.239 1.239 1.248 1.192 1.248 2,665,387 1.2323 0.76%
2006-10-17 0 1.310 1.300 1.310 1.290 1.370 10,304,000 13,565,080 1.3165 1.230 1.220 1.230 1.211 1.286 10,976,876 1.2358 -2.96%
2006-10-16 0 1.350 1.340 1.350 1.300 1.420 8,844,000 11,982,360 1.3549 1.267 1.258 1.267 1.220 1.333 9,421,535 1.2718 -0.74%
2006-10-13 0 1.360 1.350 1.360 1.350 1.510 25,008,000 35,815,040 1.4321 1.277 1.267 1.277 1.267 1.417 26,641,083 1.3444 -2.86%
2006-10-12 0 1.400 1.390 1.400 1.300 1.420 30,586,000 41,661,700 1.3621 1.314 1.305 1.314 1.220 1.333 32,583,340 1.2786 12.00%
2006-10-11 0 1.250 1.240 1.260 1.150 1.270 9,832,000 12,055,280 1.2261 1.173 1.164 1.183 1.080 1.192 10,474,054 1.1510 9.65%
2006-10-10 0 1.140 1.140 1.150 1.140 1.160 1,158,000 1,325,740 1.1449 1.070 1.070 1.080 1.070 1.089 1,233,620 1.0747 0.88%
2006-10-09 0 1.130 1.130 1.140 1.130 1.170 2,476,000 2,857,720 1.1542 1.061 1.061 1.070 1.061 1.098 2,637,689 1.0834 0.00%
2006-10-06 0 1.130 1.130 1.140 1.130 1.140 284,000 322,360 1.1351 1.061 1.061 1.070 1.061 1.070 302,546 1.0655 0.00%
2006-10-05 0 1.130 1.120 1.140 1.130 1.150 794,000 906,180 1.1413 1.061 1.051 1.070 1.061 1.080 845,850 1.0713 0.00%
2006-10-04 0 1.150 1.140 1.150 1.150 1.170 1,078,000 1,241,020 1.1512 1.061 1.052 1.061 1.061 1.079 1,168,722 1.0619 0.00%
2006-10-03 0 1.150 1.140 1.150 1.140 1.150 1,148,000 1,318,200 1.1483 1.061 1.052 1.061 1.052 1.061 1,244,613 1.0591 0.00%
2006-09-29 0 1.150 1.140 1.150 1.140 1.170 1,402,000 1,612,140 1.1499 1.061 1.052 1.061 1.052 1.079 1,519,989 1.0606 -0.86%
2006-09-28 0 1.160 1.150 1.170 1.150 1.170 1,952,000 2,264,520 1.1601 1.070 1.061 1.079 1.061 1.079 2,116,275 1.0700 0.00%
2006-09-27 0 1.160 1.150 1.160 1.160 1.170 1,470,000 1,713,900 1.1659 1.070 1.061 1.070 1.070 1.079 1,593,711 1.0754 -0.85%
2006-09-26 0 1.170 1.160 1.170 1.160 1.190 636,000 747,620 1.1755 1.079 1.070 1.079 1.070 1.098 689,524 1.0843 -1.68%
2006-09-25 0 1.190 1.190 1.200 1.160 1.210 2,856,000 3,375,800 1.1820 1.098 1.098 1.107 1.070 1.116 3,096,353 1.0903 -0.83%
2006-09-22 0 1.200 1.200 1.210 1.170 1.260 4,390,000 5,304,180 1.2082 1.107 1.107 1.116 1.079 1.162 4,759,451 1.1145 -4.76%
2006-09-21 0 1.260 1.250 1.270 1.250 1.310 3,450,000 4,375,260 1.2682 1.162 1.153 1.171 1.153 1.208 3,740,343 1.1697 -1.56%
2006-09-20 0 1.280 1.280 1.290 1.250 1.290 3,614,000 4,619,280 1.2782 1.181 1.181 1.190 1.153 1.190 3,918,145 1.1789 2.40%
2006-09-19 0 1.250 1.260 1.270 1.220 1.330 7,328,000 9,159,800 1.2500 1.153 1.162 1.171 1.125 1.227 7,944,705 1.1529 -8.09%
2006-09-18 0 1.360 1.350 1.360 1.350 1.440 1,804,000 2,481,580 1.3756 1.254 1.245 1.254 1.245 1.328 1,955,820 1.2688 -5.56%
2006-09-15 0 1.440 1.430 1.440 1.420 1.450 398,000 570,700 1.4339 1.328 1.319 1.328 1.310 1.337 431,495 1.3226 1.41%
2006-09-14 0 1.420 1.420 1.440 - - 0 0 - 1.310 1.310 1.328 - - 0 - 0.00%
2006-09-13 0 1.420 1.420 1.430 1.420 1.440 480,000 689,060 1.4355 1.310 1.310 1.319 1.310 1.328 520,396 1.3241 -1.39%
2006-09-12 0 1.440 1.420 1.440 1.420 1.440 234,000 333,640 1.4258 1.328 1.310 1.328 1.310 1.328 253,693 1.3151 2.13%
2006-09-11 0 1.410 1.410 1.420 1.410 1.430 128,000 181,660 1.4192 1.301 1.301 1.310 1.301 1.319 138,772 1.3091 -1.40%
2006-09-08 0 1.430 1.420 1.430 1.430 1.450 754,000 1,087,640 1.4425 1.319 1.310 1.319 1.319 1.337 817,455 1.3305 -2.05%
2006-09-07 0 1.460 1.450 1.460 1.460 1.480 716,000 1,053,300 1.4711 1.347 1.337 1.347 1.347 1.365 776,257 1.3569 -1.35%
2006-09-06 0 1.480 1.460 1.480 1.450 1.480 454,000 663,360 1.4611 1.365 1.347 1.365 1.337 1.365 492,207 1.3477 0.68%
2006-09-05 0 1.470 1.460 1.470 1.440 1.480 590,000 865,620 1.4672 1.356 1.347 1.356 1.328 1.365 639,653 1.3533 2.08%
2006-09-04 0 1.440 1.430 1.450 1.420 1.450 346,000 495,120 1.4310 1.328 1.319 1.337 1.310 1.337 375,118 1.3199 -0.69%
2006-09-01 0 1.450 1.440 1.460 1.440 1.450 250,000 361,500 1.4460 1.337 1.328 1.347 1.328 1.337 271,039 1.3338 0.00%
2006-08-31 0 1.450 1.440 1.480 1.450 1.520 280,000 415,080 1.4824 1.337 1.328 1.365 1.337 1.402 303,564 1.3674 -0.68%
2006-08-30 0 1.460 1.460 1.470 1.450 1.470 310,000 453,100 1.4616 1.347 1.347 1.356 1.337 1.356 336,089 1.3482 0.00%
2006-08-29 0 1.460 1.450 1.460 1.450 1.460 352,000 511,540 1.4532 1.347 1.337 1.347 1.337 1.347 381,623 1.3404 -0.68%
2006-08-28 0 1.470 1.450 1.470 1.450 1.470 184,000 268,580 1.4597 1.356 1.337 1.356 1.337 1.356 199,485 1.3464 0.00%
2006-08-25 0 1.470 1.460 1.470 1.450 1.470 84,000 122,740 1.4612 1.356 1.347 1.356 1.337 1.356 91,069 1.3478 1.38%
2006-08-24 0 1.450 1.450 1.460 1.450 1.480 248,000 361,140 1.4562 1.337 1.337 1.347 1.337 1.365 268,871 1.3432 -2.03%
2006-08-23 0 1.480 1.470 1.480 1.470 1.540 554,000 822,680 1.4850 1.365 1.356 1.365 1.356 1.420 600,623 1.3697 -2.63%
2006-08-22 0 1.520 1.520 1.530 1.510 1.540 362,000 552,440 1.5261 1.402 1.402 1.411 1.393 1.420 392,465 1.4076 0.00%
2006-08-21 0 1.520 1.510 1.520 1.500 1.530 100,000 151,560 1.5156 1.402 1.393 1.402 1.384 1.411 108,416 1.3980 0.00%
2006-08-18 0 1.520 1.510 1.520 1.510 1.530 270,000 410,800 1.5215 1.402 1.393 1.402 1.393 1.411 292,722 1.4034 -0.65%
2006-08-17 0 1.530 1.520 1.530 1.520 1.530 666,000 1,014,320 1.5230 1.411 1.402 1.411 1.402 1.411 722,049 1.4048 -1.29%
2006-08-16 0 1.550 1.540 1.550 1.540 1.570 452,000 699,460 1.5475 1.430 1.420 1.430 1.420 1.448 490,039 1.4274 -0.64%
2006-08-15 0 1.560 1.560 1.570 1.550 1.590 472,000 740,600 1.5691 1.439 1.439 1.448 1.430 1.467 511,722 1.4473 0.65%
2006-08-14 0 1.550 1.550 1.570 1.550 1.550 206,000 319,300 1.5500 1.430 1.430 1.448 1.430 1.430 223,336 1.4297 0.00%
2006-08-11 0 1.550 1.550 1.570 1.550 1.580 182,000 283,440 1.5574 1.430 1.430 1.448 1.430 1.457 197,317 1.4365 -0.64%
2006-08-10 0 1.560 1.560 1.570 1.560 1.570 254,000 397,680 1.5657 1.439 1.439 1.448 1.439 1.448 275,376 1.4441 -0.64%
2006-08-09 0 1.570 1.570 1.580 1.570 1.580 184,000 288,980 1.5705 1.448 1.448 1.457 1.448 1.457 199,485 1.4486 -1.26%
2006-08-08 0 1.590 1.570 1.590 1.570 1.600 240,000 379,600 1.5817 1.467 1.448 1.467 1.448 1.476 260,198 1.4589 0.63%
2006-08-07 0 1.580 1.570 1.590 1.570 1.600 242,000 383,960 1.5866 1.457 1.448 1.467 1.448 1.476 262,366 1.4635 -0.63%
2006-08-04 0 1.590 1.590 1.600 1.580 1.630 242,000 388,440 1.6051 1.467 1.467 1.476 1.457 1.503 262,366 1.4805 -4.79%
2006-08-03 0 1.670 1.600 1.680 - - 0 0 - 1.540 1.476 1.550 - - 0 - 0.00%
2006-08-02 0 1.670 1.620 1.670 - - 0 0 - 1.540 1.494 1.540 - - 0 - -0.60%
2006-08-01 0 1.680 1.640 1.720 1.630 1.680 8,000 13,140 1.6425 1.550 1.513 1.586 1.503 1.550 8,673 1.5150 0.00%
2006-07-31 0 1.680 1.660 1.690 1.600 1.790 1,072,000 1,802,160 1.6811 1.550 1.531 1.559 1.476 1.651 1,162,217 1.5506 3.07%
2006-07-28 0 1.630 1.620 1.640 1.600 1.670 668,000 1,090,120 1.6319 1.503 1.494 1.513 1.476 1.540 724,217 1.5052 -2.98%
2006-07-27 0 1.680 1.670 1.680 1.660 1.680 206,000 345,860 1.6789 1.550 1.540 1.550 1.531 1.550 223,336 1.5486 0.00%
2006-07-26 0 1.680 1.680 1.700 1.680 1.720 660,000 1,123,260 1.7019 1.550 1.550 1.568 1.550 1.586 715,544 1.5698 -1.18%
2006-07-25 0 1.700 1.690 1.700 1.680 1.720 730,000 1,242,800 1.7025 1.568 1.559 1.568 1.550 1.586 791,435 1.5703 0.00%
2006-07-24 0 1.700 1.700 1.720 1.700 1.720 266,000 454,300 1.7079 1.568 1.568 1.586 1.568 1.586 288,386 1.5753 -2.86%
2006-07-21 0 1.750 1.740 1.760 1.750 1.750 180,000 315,000 1.7500 1.614 1.605 1.623 1.614 1.614 195,148 1.6142 -1.13%
2006-07-20 0 1.770 1.750 1.780 1.770 1.780 42,000 74,720 1.7790 1.633 1.614 1.642 1.633 1.642 45,535 1.6409 -0.56%
2006-07-19 0 1.780 1.760 1.780 1.780 1.780 2,000 3,560 1.7800 1.642 1.623 1.642 1.642 1.642 2,168 1.6418 3.49%
2006-07-18 0 1.720 1.720 1.780 - - 0 0 - 1.586 1.586 1.642 - - 0 - 0.00%
2006-07-17 0 1.720 1.720 1.750 1.700 1.780 1,072,000 1,869,840 1.7443 1.586 1.586 1.614 1.568 1.642 1,162,217 1.6089 -2.82%
2006-07-14 0 1.770 1.770 1.810 1.750 1.810 72,000 128,680 1.7872 1.633 1.633 1.669 1.614 1.669 78,059 1.6485 -2.75%
2006-07-13 0 1.820 1.820 1.840 1.810 1.850 626,000 1,145,880 1.8305 1.679 1.679 1.697 1.669 1.706 678,683 1.6884 -1.62%
2006-07-12 0 1.850 1.850 1.880 1.850 1.910 156,000 292,880 1.8774 1.706 1.706 1.734 1.706 1.762 169,129 1.7317 -2.63%
2006-07-11 0 1.900 1.880 1.900 1.860 1.930 176,000 336,840 1.9139 1.753 1.734 1.753 1.716 1.780 190,812 1.7653 0.00%
2006-07-10 0 1.900 1.900 1.910 1.900 1.940 426,000 817,040 1.9179 1.753 1.753 1.762 1.753 1.789 461,851 1.7691 -1.55%
2006-07-07 0 1.930 1.890 1.930 1.820 1.930 956,000 1,781,260 1.8632 1.780 1.743 1.780 1.679 1.780 1,036,454 1.7186 7.22%
2006-07-06 0 1.800 1.790 1.820 1.800 1.840 346,000 626,820 1.8116 1.660 1.651 1.679 1.660 1.697 375,118 1.6710 -2.17%
2006-07-05 0 1.840 1.830 1.840 1.830 1.870 504,000 930,140 1.8455 1.697 1.688 1.697 1.688 1.725 546,415 1.7023 -1.60%
2006-07-04 0 1.870 1.850 1.870 1.840 1.870 638,000 1,182,340 1.8532 1.725 1.706 1.725 1.697 1.725 691,692 1.7093 2.75%
2006-07-03 0 1.820 1.770 1.830 - - 0 0 - 1.679 1.633 1.688 - - 0 - 0.00%
2006-06-30 0 1.820 1.770 1.820 1.800 1.840 122,000 221,940 1.8192 1.679 1.633 1.679 1.660 1.697 132,267 1.6780 1.11%
2006-06-29 0 1.800 1.750 1.820 1.800 1.840 116,000 212,140 1.8288 1.660 1.614 1.679 1.660 1.697 125,762 1.6868 -2.17%
2006-06-28 0 1.840 1.820 1.840 1.830 1.860 596,000 1,101,700 1.8485 1.697 1.679 1.697 1.688 1.716 646,158 1.7050 -0.54%
2006-06-27 0 1.850 1.820 1.860 1.790 1.900 1,168,000 2,148,500 1.8395 1.706 1.679 1.716 1.651 1.753 1,266,296 1.6967 4.52%
2006-06-26 0 1.770 1.700 1.770 1.750 1.820 310,000 553,900 1.7868 1.633 1.568 1.633 1.614 1.679 336,089 1.6481 1.14%
2006-06-23 0 1.750 1.730 1.800 1.610 1.800 650,000 1,144,280 1.7604 1.614 1.596 1.660 1.485 1.660 704,702 1.6238 5.42%
2006-06-22 0 1.660 1.660 1.700 1.660 1.740 84,000 141,940 1.6898 1.531 1.531 1.568 1.531 1.605 91,069 1.5586 1.22%
2006-06-21 0 1.640 1.640 1.740 1.640 1.680 228,000 379,720 1.6654 1.513 1.513 1.605 1.513 1.550 247,188 1.5362 0.00%
2006-06-20 0 1.640 1.620 1.650 1.600 1.640 550,000 896,700 1.6304 1.513 1.494 1.522 1.476 1.513 596,287 1.5038 -0.61%
2006-06-19 0 1.650 1.600 1.650 1.600 1.650 52,000 84,700 1.6288 1.522 1.476 1.522 1.476 1.522 56,376 1.5024 1.85%
2006-06-16 0 1.620 1.620 1.670 1.600 1.660 750,000 1,224,580 1.6328 1.494 1.494 1.540 1.476 1.531 813,118 1.5060 3.85%
2006-06-15 0 1.560 1.530 1.560 1.490 1.620 3,556,000 5,388,460 1.5153 1.439 1.411 1.439 1.374 1.494 3,855,264 1.3977 -2.50%
2006-06-14 0 1.600 1.510 1.600 1.600 1.660 168,000 273,560 1.6283 1.476 1.393 1.476 1.476 1.531 182,138 1.5019 -4.76%
2006-06-13 0 1.680 1.660 1.680 1.660 1.680 194,000 324,840 1.6744 1.550 1.531 1.550 1.531 1.550 210,327 1.5445 -0.59%
2006-06-12 0 1.690 1.680 1.700 1.680 1.690 218,000 368,320 1.6895 1.559 1.550 1.568 1.550 1.559 236,346 1.5584 0.00%
2006-06-09 0 1.690 1.670 1.690 1.690 1.700 196,000 331,480 1.6912 1.559 1.540 1.559 1.559 1.568 212,495 1.5599 0.00%
2006-06-08 0 1.690 1.690 1.710 1.690 1.730 638,000 1,089,140 1.7071 1.559 1.559 1.577 1.559 1.596 691,692 1.5746 -0.47%
2006-06-07 0 1.740 1.730 1.750 1.730 1.740 330,000 572,700 1.7355 1.566 1.557 1.575 1.557 1.566 366,621 1.5621 1.16%
2006-06-06 0 1.720 1.720 1.750 1.700 1.730 130,000 223,900 1.7223 1.548 1.548 1.575 1.530 1.557 144,427 1.5503 -1.15%
2006-06-05 0 1.740 1.740 1.750 1.730 1.760 322,000 558,840 1.7355 1.566 1.566 1.575 1.557 1.584 357,734 1.5622 1.16%
2006-06-02 0 1.720 1.720 1.750 1.670 1.710 310,000 525,860 1.6963 1.548 1.548 1.575 1.503 1.539 344,402 1.5269 2.38%
2006-06-01 0 1.680 1.680 1.740 1.680 1.800 230,000 402,900 1.7517 1.512 1.512 1.566 1.512 1.620 255,524 1.5768 -6.67%
2006-05-30 0 1.800 1.790 1.800 1.780 1.800 128,000 228,640 1.7863 1.620 1.611 1.620 1.602 1.620 142,205 1.6078 2.27%
2006-05-29 0 1.760 1.760 1.770 1.750 1.780 188,820 332,579 1.7614 1.584 1.584 1.593 1.575 1.602 209,774 1.5854 -1.12%
2006-05-26 0 1.780 1.770 1.780 1.690 1.800 1,202,000 2,102,740 1.7494 1.602 1.593 1.602 1.521 1.620 1,335,391 1.5746 5.95%
2006-05-25 0 1.680 1.660 1.680 1.630 1.680 264,000 435,820 1.6508 1.512 1.494 1.512 1.467 1.512 293,297 1.4859 1.82%
2006-05-24 0 1.650 1.650 1.670 1.620 1.760 5,094,000 8,497,240 1.6681 1.485 1.485 1.503 1.458 1.584 5,659,301 1.5015 0.00%
2006-05-23 0 1.650 1.640 1.700 1.650 1.850 1,706,000 2,931,600 1.7184 1.485 1.476 1.530 1.485 1.665 1,895,322 1.5468 -10.33%
2006-05-22 0 1.840 1.800 1.840 1.850 1.940 212,820 403,394 1.8955 1.656 1.620 1.656 1.665 1.746 236,437 1.7061 -4.17%
2006-05-19 0 1.920 1.910 1.950 1.860 1.950 250,000 477,320 1.9093 1.728 1.719 1.755 1.674 1.755 277,743 1.7186 0.00%
2006-05-18 0 1.920 1.920 1.960 1.750 2.000 868,000 1,657,420 1.9095 1.728 1.728 1.764 1.575 1.800 964,325 1.7187 3.78%
2006-05-17 0 1.850 1.840 1.850 1.800 1.880 806,000 1,483,740 1.8409 1.665 1.656 1.665 1.620 1.692 895,445 1.6570 1.65%
2006-05-16 0 1.820 1.810 1.820 1.790 1.980 2,900,000 5,323,520 1.8357 1.638 1.629 1.638 1.611 1.782 3,221,824 1.6523 -8.08%
2006-05-15 0 1.980 1.980 2.025 1.980 2.150 2,970,000 5,907,720 1.9891 1.782 1.782 1.823 1.782 1.935 3,299,593 1.7904 -8.97%
2006-05-12 0 2.175 2.175 2.200 2.175 2.175 82,000 178,350 2.1750 1.958 1.958 1.980 1.958 1.958 91,100 1.9577 1.16%
2006-05-11 0 2.150 2.200 2.225 2.100 2.225 670,000 1,460,250 2.1795 1.935 1.980 2.003 1.890 2.003 744,353 1.9618 -6.52%
2006-05-10 0 2.300 2.300 2.325 2.200 2.325 1,804,000 4,084,850 2.2643 2.070 2.070 2.093 1.980 2.093 2,004,197 2.0381 2.22%
2006-05-09 0 2.250 2.250 2.275 2.225 2.275 414,000 928,600 2.2430 2.025 2.025 2.048 2.003 2.048 459,943 2.0189 0.00%
2006-05-08 0 2.250 2.250 2.275 2.250 2.375 480,000 1,113,300 2.3194 2.025 2.025 2.048 2.025 2.138 533,268 2.0877 -5.26%
2006-05-04 0 2.375 2.350 2.375 2.350 2.425 314,000 750,900 2.3914 2.138 2.115 2.138 2.115 2.183 348,846 2.1525 -1.04%
2006-05-03 0 2.400 2.400 2.425 2.250 2.425 676,000 1,597,350 2.3629 2.160 2.160 2.183 2.025 2.183 751,018 2.1269 4.35%
2006-05-02 0 2.300 2.250 2.400 2.150 2.300 772,000 1,726,450 2.2363 2.070 2.025 2.160 1.935 2.070 857,672 2.0129 3.37%
2006-04-28 0 2.225 2.200 2.225 2.000 2.275 418,000 909,400 2.1756 2.003 1.980 2.003 1.800 2.048 464,387 1.9583 -2.20%
2006-04-27 0 2.275 2.275 2.300 2.225 2.400 1,016,000 2,314,180 2.2777 2.048 2.048 2.070 2.003 2.160 1,128,750 2.0502 -1.09%
2006-04-26 0 2.300 2.300 2.325 2.025 2.325 2,006,000 4,406,150 2.1965 2.070 2.070 2.093 1.823 2.093 2,228,614 1.9771 10.84%
2006-04-25 0 2.075 2.075 2.125 2.075 2.400 2,492,000 5,336,300 2.1414 1.868 1.868 1.913 1.868 2.160 2,768,547 1.9275 -12.63%
2006-04-24 0 2.375 2.375 2.400 2.300 2.725 83,736,000 184,169,300 2.1994 2.138 2.138 2.160 2.070 2.453 93,028,516 1.9797 -1.04%
2006-04-21 0 2.400 2.400 2.425 2.300 2.750 1,486,000 3,711,500 2.4976 2.160 2.160 2.183 2.070 2.475 1,650,907 2.2482 -12.73%
2006-04-20 0 2.750 2.750 2.775 2.550 2.775 3,661,800 9,783,905 2.6719 2.475 2.475 2.498 2.295 2.498 4,068,164 2.4050 7.84%
2006-04-19 0 2.550 2.550 2.625 2.425 2.725 5,998,000 15,630,480 2.6059 2.295 2.295 2.363 2.183 2.453 6,663,622 2.3456 6.25%
2006-04-18 0 2.400 2.350 2.400 1.910 2.425 3,970,000 9,003,990 2.2680 2.160 2.115 2.160 1.719 2.183 4,410,567 2.0415 28.34%
2006-04-13 0 1.870 1.870 1.880 1.770 1.880 3,922,546 7,163,110 1.8261 1.683 1.683 1.692 1.593 1.692 4,357,846 1.6437 5.65%
2006-04-12 0 1.770 1.770 1.780 1.710 1.810 2,008,000 3,552,700 1.7693 1.593 1.593 1.602 1.539 1.629 2,230,836 1.5925 -0.56%
2006-04-11 0 1.780 1.770 1.780 1.650 1.850 10,232,000 17,451,860 1.7056 1.602 1.593 1.602 1.485 1.665 11,367,486 1.5352 6.59%
2006-04-10 0 1.670 1.650 1.670 1.600 1.700 1,624,000 2,688,920 1.6557 1.503 1.485 1.503 1.440 1.530 1,804,222 1.4903 -1.18%
2006-04-07 0 1.690 1.680 1.700 1.670 1.690 348,000 586,020 1.6840 1.521 1.512 1.530 1.503 1.521 386,619 1.5158 0.00%
2006-04-06 0 1.690 1.680 1.690 1.680 1.700 1,970,000 3,338,080 1.6945 1.521 1.512 1.521 1.512 1.530 2,188,619 1.5252 2.42%
2006-04-04 0 1.650 1.610 1.650 1.650 1.660 162,000 267,760 1.6528 1.485 1.449 1.485 1.485 1.494 179,978 1.4877 0.00%
2006-04-03 0 1.650 1.620 1.660 1.580 1.650 140,000 227,820 1.6273 1.485 1.458 1.494 1.422 1.485 155,536 1.4647 0.00%
2006-03-31 0 1.650 1.630 1.650 1.650 1.720 580,000 981,820 1.6928 1.485 1.467 1.485 1.485 1.548 644,365 1.5237 -2.94%
2006-03-30 0 1.700 1.700 1.710 1.660 1.750 896,000 1,529,460 1.7070 1.530 1.530 1.539 1.494 1.575 995,433 1.5365 2.41%
2006-03-29 0 1.660 1.660 1.670 1.660 1.670 168,000 279,120 1.6614 1.494 1.494 1.503 1.494 1.503 186,644 1.4955 -1.19%
2006-03-28 0 1.680 1.660 1.680 1.610 1.690 1,120,000 1,859,160 1.6600 1.512 1.494 1.512 1.449 1.521 1,244,291 1.4942 5.66%
2006-03-27 0 1.590 1.580 1.590 1.550 1.590 238,000 374,520 1.5736 1.431 1.422 1.431 1.395 1.431 264,412 1.4164 1.92%
2006-03-24 0 1.560 1.550 1.560 1.540 1.580 394,000 612,560 1.5547 1.404 1.395 1.404 1.386 1.422 437,724 1.3994 -1.27%
2006-03-23 0 1.580 1.550 1.580 1.540 1.580 30,000 46,840 1.5613 1.422 1.395 1.422 1.386 1.422 33,329 1.4054 3.27%
2006-03-22 0 1.530 1.500 1.580 1.500 1.580 680,000 1,059,360 1.5579 1.377 1.350 1.422 1.350 1.422 755,462 1.4023 -1.29%
2006-03-21 0 1.550 1.550 1.560 1.550 1.560 156,000 243,160 1.5587 1.395 1.395 1.404 1.395 1.404 173,312 1.4030 -0.64%
2006-03-20 0 1.560 1.560 1.570 1.560 1.580 148,000 231,480 1.5641 1.404 1.404 1.413 1.404 1.422 164,424 1.4078 0.00%
2006-03-17 0 1.560 1.540 1.560 1.560 1.580 170,000 266,300 1.5665 1.404 1.386 1.404 1.404 1.422 188,866 1.4100 0.00%
2006-03-16 0 1.560 1.540 1.570 1.540 1.570 260,000 405,800 1.5608 1.404 1.386 1.413 1.386 1.413 288,853 1.4049 0.00%
2006-03-15 0 1.560 1.540 1.560 1.560 1.590 358,000 559,320 1.5623 1.404 1.386 1.404 1.404 1.431 397,729 1.4063 0.00%
2006-03-14 0 1.560 1.560 1.580 1.560 1.560 2,000 3,120 1.5600 1.404 1.404 1.422 1.404 1.404 2,222 1.4042 0.00%
2006-03-13 0 1.560 1.560 1.590 1.560 1.590 74,000 115,860 1.5657 1.404 1.404 1.431 1.404 1.431 82,212 1.4093 -1.27%
2006-03-10 0 1.580 1.560 1.580 1.560 1.590 88,000 138,760 1.5768 1.422 1.404 1.422 1.404 1.431 97,766 1.4193 0.00%
2006-03-09 0 1.580 1.560 1.650 1.580 1.580 12,000 18,960 1.5800 1.422 1.404 1.485 1.422 1.422 13,332 1.4222 0.00%
2006-03-08 0 1.580 1.580 1.630 1.580 1.650 156,000 253,040 1.6221 1.422 1.422 1.467 1.422 1.485 173,312 1.4600 -0.63%
2006-03-07 0 1.590 1.520 1.600 1.590 1.620 176,000 281,440 1.5991 1.431 1.368 1.440 1.431 1.458 195,531 1.4394 -1.85%
2006-03-06 0 1.620 1.610 1.620 1.600 1.620 242,000 391,520 1.6179 1.458 1.449 1.458 1.440 1.458 268,856 1.4562 0.00%
2006-03-03 0 1.620 1.580 1.620 - - 0 0 - 1.458 1.422 1.458 - - 0 - 0.00%
2006-03-02 0 1.620 1.600 1.620 1.600 1.650 374,000 607,260 1.6237 1.458 1.440 1.458 1.440 1.485 415,504 1.4615 -2.99%
2006-03-01 0 1.670 1.620 1.670 1.600 1.680 26,000 43,200 1.6615 1.503 1.458 1.503 1.440 1.512 28,885 1.4956 -0.60%
2006-02-28 0 1.680 1.660 1.690 1.660 1.700 578,000 975,640 1.6880 1.512 1.494 1.521 1.494 1.530 642,143 1.5194 -0.59%
2006-02-27 0 1.690 1.670 1.690 1.630 1.690 30,648,000 48,170,980 1.5717 1.521 1.503 1.521 1.467 1.521 34,049,130 1.4147 2.42%
2006-02-24 0 1.650 1.630 1.690 1.580 1.650 560,000 905,600 1.6171 1.485 1.467 1.521 1.422 1.485 622,145 1.4556 3.77%
2006-02-23 0 1.590 1.590 1.610 1.580 1.610 894,000 1,426,740 1.5959 1.431 1.431 1.449 1.422 1.449 993,211 1.4365 0.63%
2006-02-22 0 1.580 1.570 1.580 1.570 1.580 356,000 561,780 1.5780 1.422 1.413 1.422 1.413 1.422 395,507 1.4204 1.94%
2006-02-21 0 1.550 1.550 1.570 1.550 1.550 106,000 164,300 1.5500 1.395 1.395 1.413 1.395 1.395 117,763 1.3952 0.00%
2006-02-20 0 1.550 1.550 1.600 1.510 1.550 90,000 139,180 1.5464 1.395 1.395 1.440 1.359 1.395 99,988 1.3920 2.65%
2006-02-17 0 1.510 1.510 1.580 1.500 1.520 54,000 81,700 1.5130 1.359 1.359 1.422 1.350 1.368 59,993 1.3618 -4.43%
2006-02-16 0 1.580 1.540 1.590 1.580 1.600 140,000 221,340 1.5810 1.422 1.386 1.431 1.422 1.440 155,536 1.4231 3.95%
2006-02-15 0 1.520 1.480 1.520 1.500 1.520 762,000 1,147,980 1.5065 1.368 1.332 1.368 1.350 1.368 846,562 1.3560 0.66%
2006-02-14 0 1.510 1.500 1.510 1.510 1.520 454,000 688,000 1.5154 1.359 1.350 1.359 1.359 1.368 504,382 1.3640 2.03%
2006-02-13 0 1.480 1.480 1.600 1.480 1.630 1,399,454 2,172,377 1.5523 1.332 1.332 1.440 1.332 1.467 1,554,757 1.3972 -4.52%
2006-02-10 0 1.550 1.540 1.600 1.540 1.680 618,000 980,800 1.5871 1.395 1.386 1.440 1.386 1.512 686,582 1.4285 -5.49%
2006-02-09 0 1.640 1.630 1.640 1.640 1.690 500,000 829,760 1.6595 1.476 1.467 1.476 1.476 1.521 555,487 1.4938 -2.38%
2006-02-08 0 1.680 1.660 1.690 1.660 1.700 660,000 1,108,640 1.6798 1.512 1.494 1.521 1.494 1.530 733,243 1.5120 0.00%
2006-02-07 0 1.680 1.680 1.690 1.620 1.770 1,282,000 2,177,160 1.6983 1.512 1.512 1.521 1.458 1.593 1,424,269 1.5286 0.00%
2006-02-06 0 1.680 1.680 1.690 1.680 1.700 676,000 1,140,660 1.6874 1.512 1.512 1.521 1.512 1.530 751,018 1.5188 -1.18%
2006-02-03 0 1.700 1.660 1.700 1.640 1.700 566,000 946,380 1.6720 1.530 1.494 1.530 1.476 1.530 628,811 1.5050 0.00%
2006-02-02 0 1.700 1.700 1.730 1.700 1.800 3,460,000 6,059,960 1.7514 1.530 1.530 1.557 1.530 1.620 3,843,970 1.5765 3.03%
2006-02-01 0 1.650 1.650 1.660 1.520 1.680 3,010,000 4,900,440 1.6281 1.485 1.485 1.494 1.368 1.512 3,344,032 1.4654 8.55%
2006-01-27 0 1.520 1.510 1.520 1.480 1.520 2,102,000 3,153,760 1.5004 1.368 1.359 1.368 1.332 1.368 2,335,267 1.3505 4.11%
2006-01-26 0 1.460 1.460 1.480 1.440 1.500 408,000 604,900 1.4826 1.314 1.314 1.332 1.296 1.350 453,277 1.3345 -2.01%
2006-01-25 0 1.490 1.480 1.490 1.430 1.500 1,494,000 2,210,620 1.4797 1.341 1.332 1.341 1.287 1.350 1,659,795 1.3319 4.20%
2006-01-24 0 1.430 1.390 1.430 1.380 1.430 794,000 1,116,740 1.4065 1.287 1.251 1.287 1.242 1.287 882,113 1.2660 3.62%
2006-01-23 0 1.380 1.310 1.380 1.310 1.380 780,000 1,044,000 1.3385 1.242 1.179 1.242 1.179 1.242 866,560 1.2048 2.22%
2006-01-20 0 1.350 1.310 1.360 1.310 1.350 756,000 1,006,440 1.3313 1.215 1.179 1.224 1.179 1.215 839,896 1.1983 1.50%
2006-01-19 0 1.330 1.330 1.340 1.300 1.350 434,000 576,900 1.3293 1.197 1.197 1.206 1.170 1.215 482,163 1.1965 5.56%
2006-01-18 0 1.260 1.250 1.300 1.260 1.270 480,000 605,200 1.2608 1.134 1.125 1.170 1.134 1.143 533,268 1.1349 0.00%
2006-01-17 0 1.260 1.260 1.270 1.250 1.300 578,000 730,500 1.2638 1.134 1.134 1.143 1.125 1.170 642,143 1.1376 -2.33%
2006-01-16 0 1.290 1.260 1.310 1.290 1.300 390,000 506,500 1.2987 1.161 1.134 1.179 1.161 1.170 433,280 1.1690 -2.27%
2006-01-13 0 1.320 1.300 1.330 1.310 1.340 696,000 924,600 1.3284 1.188 1.170 1.197 1.179 1.206 773,238 1.1958 0.76%
2006-01-12 0 1.310 1.290 1.310 1.290 1.320 326,000 427,760 1.3121 1.179 1.161 1.179 1.161 1.188 362,178 1.1811 0.00%
2006-01-11 0 1.310 1.300 1.310 1.300 1.310 74,000 96,840 1.3086 1.179 1.170 1.179 1.170 1.179 82,212 1.1779 -0.76%
2006-01-10 0 1.320 1.300 1.320 1.320 1.330 86,000 113,860 1.3240 1.188 1.170 1.188 1.188 1.197 95,544 1.1917 0.00%
2006-01-09 0 1.320 1.310 1.330 1.310 1.330 778,000 1,030,460 1.3245 1.188 1.179 1.197 1.179 1.197 864,338 1.1922 0.00%
2006-01-06 0 1.320 1.280 1.320 1.320 1.350 102,000 134,840 1.3220 1.188 1.152 1.188 1.188 1.215 113,319 1.1899 -2.22%
2006-01-05 0 1.350 1.300 1.350 1.350 1.350 44,000 59,400 1.3500 1.215 1.170 1.215 1.215 1.215 48,883 1.2151 0.75%
2006-01-04 0 1.340 1.340 1.350 1.310 1.340 110,000 144,580 1.3144 1.206 1.206 1.215 1.179 1.206 122,207 1.1831 0.00%
2006-01-03 0 1.340 1.310 1.350 1.330 1.340 540,000 722,460 1.3379 1.206 1.179 1.215 1.197 1.206 599,926 1.2042 0.75%
2005-12-30 0 1.330 1.310 1.330 1.330 1.350 910,000 1,221,340 1.3421 1.197 1.179 1.197 1.197 1.215 1,010,986 1.2081 0.00%
2005-12-29 0 1.330 1.280 1.330 1.330 1.330 500,000 665,000 1.3300 1.197 1.152 1.197 1.197 1.197 555,487 1.1971 -0.75%
2005-12-28 0 1.340 1.300 1.340 1.340 1.340 56,000 75,040 1.3400 1.206 1.170 1.206 1.206 1.206 62,215 1.2061 -0.74%
2005-12-23 0 1.350 1.350 1.360 1.290 1.360 2,154,000 2,895,600 1.3443 1.215 1.215 1.224 1.161 1.224 2,393,038 1.2100 5.47%
2005-12-22 0 1.280 1.260 1.280 1.280 1.310 260,000 335,700 1.2912 1.152 1.134 1.152 1.152 1.179 288,853 1.1622 0.00%
2005-12-21 0 1.280 1.270 1.280 1.250 1.280 1,702,000 2,083,480 1.2241 1.152 1.143 1.152 1.125 1.152 1,890,878 1.1019 3.23%
2005-12-20 0 1.240 1.230 1.250 1.220 1.240 550,000 674,200 1.2258 1.116 1.107 1.125 1.098 1.116 611,036 1.1034 1.64%
2005-12-19 0 1.220 1.210 1.220 1.160 1.220 678,000 825,360 1.2173 1.098 1.089 1.098 1.044 1.098 753,240 1.0957 0.00%
2005-12-16 0 1.220 1.220 1.250 1.220 1.220 60,000 73,200 1.2200 1.098 1.098 1.125 1.098 1.098 66,658 1.0981 0.00%
2005-12-15 0 1.220 1.220 1.230 1.220 1.220 252,000 307,440 1.2200 1.098 1.098 1.107 1.098 1.098 279,965 1.0981 -0.81%
2005-12-14 0 1.230 1.230 1.260 1.220 1.270 192,000 237,460 1.2368 1.107 1.107 1.134 1.098 1.143 213,307 1.1132 0.00%
2005-12-13 0 1.230 1.220 1.250 1.220 1.230 360,000 440,160 1.2227 1.107 1.098 1.125 1.098 1.107 399,951 1.1005 -1.60%
2005-12-12 0 1.250 1.200 1.250 - - 0 0 - 1.125 1.080 1.125 - - 0 - -0.79%
2005-12-09 0 1.260 1.250 1.270 1.220 1.260 626,000 785,400 1.2546 1.134 1.125 1.143 1.098 1.134 695,470 1.1293 4.13%
2005-12-08 0 1.210 1.210 1.250 1.200 1.220 584,000 704,500 1.2063 1.089 1.089 1.125 1.080 1.098 648,809 1.0858 0.83%
2005-12-07 0 1.200 1.200 1.210 1.200 1.210 1,091,000 1,311,660 1.2023 1.080 1.080 1.089 1.080 1.089 1,212,073 1.0822 -0.83%
2005-12-06 0 1.210 1.210 1.220 1.210 1.220 88,000 107,180 1.2180 1.089 1.089 1.098 1.089 1.098 97,766 1.0963 -1.63%
2005-12-05 0 1.230 1.220 1.250 1.230 1.250 114,000 141,420 1.2405 1.107 1.098 1.125 1.107 1.125 126,651 1.1166 -0.81%
2005-12-02 0 1.240 1.220 1.250 1.210 1.250 480,000 598,780 1.2475 1.116 1.098 1.125 1.089 1.125 533,268 1.1229 -0.80%
2005-12-01 0 1.250 1.220 1.250 1.200 1.250 280,000 347,500 1.2411 1.125 1.098 1.125 1.080 1.125 311,073 1.1171 -3.10%
2005-11-30 0 1.290 1.260 1.290 1.150 1.350 1,440,000 1,735,780 1.2054 1.161 1.134 1.161 1.035 1.215 1,599,803 1.0850 13.16%
2005-11-29 0 1.140 1.140 1.160 1.140 1.160 120,000 139,000 1.1583 1.026 1.026 1.044 1.026 1.044 133,317 1.0426 -0.87%
2005-11-28 0 1.150 1.140 1.150 1.150 1.180 278,000 322,580 1.1604 1.035 1.026 1.035 1.035 1.062 308,851 1.0445 0.00%
2005-11-25 0 1.150 1.140 1.160 1.150 1.160 320,000 369,500 1.1547 1.035 1.026 1.044 1.035 1.044 355,512 1.0393 -1.71%
2005-11-24 0 1.170 1.130 1.190 1.170 1.190 232,000 272,720 1.1755 1.053 1.017 1.071 1.053 1.071 257,746 1.0581 -0.85%
2005-11-23 0 1.180 1.180 1.190 1.180 1.190 170,000 201,100 1.1829 1.062 1.062 1.071 1.062 1.071 188,866 1.0648 -1.67%
2005-11-22 0 1.200 1.190 1.200 1.200 1.200 364,000 436,800 1.2000 1.080 1.071 1.080 1.080 1.080 404,395 1.0801 0.00%
2005-11-21 0 1.200 1.200 1.240 1.200 1.200 16,000 19,200 1.2000 1.080 1.080 1.116 1.080 1.080 17,776 1.0801 0.00%
2005-11-18 0 1.200 1.200 1.210 1.200 1.220 148,000 177,680 1.2005 1.080 1.080 1.089 1.080 1.098 164,424 1.0806 2.56%
2005-11-17 0 1.170 1.170 1.210 1.160 1.170 184,000 215,080 1.1689 1.053 1.053 1.089 1.044 1.053 204,419 1.0522 0.00%
2005-11-16 0 1.170 1.160 1.180 1.150 1.180 170,000 198,140 1.1655 1.053 1.044 1.062 1.035 1.062 188,866 1.0491 -0.85%
2005-11-15 0 1.180 1.180 1.200 1.180 1.180 154,000 181,720 1.1800 1.062 1.062 1.080 1.062 1.062 171,090 1.0621 0.00%
2005-11-14 0 1.180 1.180 1.190 1.180 1.200 324,000 384,600 1.1870 1.062 1.062 1.071 1.062 1.080 359,956 1.0685 -0.84%
2005-11-11 0 1.190 1.190 1.200 1.180 1.200 218,000 259,080 1.1884 1.071 1.071 1.080 1.062 1.080 242,192 1.0697 -0.83%
2005-11-10 0 1.200 1.190 1.200 1.200 1.220 284,000 343,780 1.2105 1.080 1.071 1.080 1.080 1.098 315,517 1.0896 -0.83%
2005-11-09 0 1.210 1.200 1.230 1.210 1.210 20,000 24,200 1.2100 1.089 1.080 1.107 1.089 1.089 22,219 1.0891 0.00%
2005-11-08 0 1.210 1.210 1.220 1.200 1.220 204,000 246,840 1.2100 1.089 1.089 1.098 1.080 1.098 226,639 1.0891 -0.82%
2005-11-07 0 1.220 1.210 1.220 1.220 1.220 190,000 231,800 1.2200 1.098 1.089 1.098 1.098 1.098 211,085 1.0981 0.00%
2005-11-04 0 1.220 1.220 1.250 1.220 1.220 818,000 997,960 1.2200 1.098 1.098 1.125 1.098 1.098 908,777 1.0981 0.00%
2005-11-03 0 1.220 1.220 1.260 1.220 1.220 94,000 114,680 1.2200 1.098 1.098 1.134 1.098 1.098 104,432 1.0981 0.00%
2005-11-02 0 1.220 1.210 1.230 1.220 1.250 272,000 333,460 1.2260 1.098 1.089 1.107 1.098 1.125 302,185 1.1035 -2.40%
2005-11-01 0 1.250 1.240 1.260 1.240 1.260 3,908,000 4,909,480 1.2563 1.125 1.116 1.134 1.116 1.134 4,341,686 1.1308 0.00%
2005-10-31 0 1.250 1.240 1.280 1.220 1.250 1,840,000 2,283,400 1.2410 1.125 1.116 1.152 1.098 1.125 2,044,192 1.1170 2.46%
2005-10-28 0 1.220 1.200 1.230 1.200 1.220 990,000 1,205,400 1.2176 1.098 1.080 1.107 1.080 1.098 1,099,864 1.0960 0.00%
2005-10-27 0 1.220 1.220 1.240 1.190 1.230 608,000 739,860 1.2169 1.098 1.098 1.116 1.071 1.107 675,472 1.0953 -0.81%
2005-10-26 0 1.230 1.230 1.260 1.230 1.250 392,000 485,380 1.2382 1.107 1.107 1.134 1.107 1.125 435,502 1.1145 -2.38%
2005-10-25 0 1.260 1.230 1.260 1.260 1.260 1,370,000 1,720,700 1.2560 1.134 1.107 1.134 1.134 1.134 1,522,034 1.1305 0.00%
2005-10-24 0 1.260 1.250 1.270 1.250 1.270 302,000 377,840 1.2511 1.134 1.125 1.143 1.125 1.143 335,514 1.1262 0.00%
2005-10-21 0 1.260 1.250 1.260 1.250 1.260 130,000 162,800 1.2523 1.134 1.125 1.134 1.125 1.134 144,427 1.1272 0.80%
2005-10-20 0 1.250 1.220 1.270 1.250 1.300 100,000 127,800 1.2780 1.125 1.098 1.143 1.125 1.170 111,097 1.1503 -2.34%
2005-10-19 0 1.280 1.250 1.290 1.210 1.280 1,034,000 1,273,580 1.2317 1.152 1.125 1.161 1.089 1.152 1,148,747 1.1087 1.59%
2005-10-18 0 1.260 1.260 1.290 1.250 1.350 1,356,000 1,762,760 1.3000 1.134 1.134 1.161 1.125 1.215 1,506,481 1.1701 -10.64%
2005-10-17 0 1.410 1.380 1.410 1.380 1.450 824,000 1,156,360 1.4033 1.269 1.242 1.269 1.242 1.305 915,443 1.2632 -4.08%
2005-10-14 0 1.470 1.400 1.470 1.410 1.480 1,982,000 2,886,500 1.4564 1.323 1.260 1.323 1.269 1.332 2,201,950 1.3109 -0.68%
2005-10-13 0 1.480 1.470 1.480 1.460 1.520 2,508,000 3,768,120 1.5024 1.332 1.323 1.332 1.314 1.368 2,786,323 1.3524 -2.63%
2005-10-12 0 1.520 1.510 1.520 1.510 1.590 3,818,000 5,883,340 1.5409 1.368 1.359 1.368 1.359 1.431 4,241,699 1.3870 1.33%
2005-10-10 0 1.500 1.500 1.510 1.480 1.510 2,178,000 3,264,120 1.4987 1.350 1.350 1.359 1.332 1.359 2,419,701 1.3490 3.45%
2005-10-07 0 1.450 1.440 1.450 1.400 1.460 1,264,000 1,823,500 1.4426 1.305 1.296 1.305 1.260 1.314 1,404,271 1.2985 1.40%
2005-10-06 0 1.430 1.430 1.440 1.430 1.460 452,000 648,620 1.4350 1.287 1.287 1.296 1.287 1.314 502,160 1.2917 -1.38%
2005-10-05 0 1.480 1.460 1.480 1.450 1.480 1,500,000 2,183,820 1.4559 1.305 1.288 1.305 1.279 1.305 1,700,939 1.2839 0.00%
2005-10-04 0 1.480 1.460 1.480 1.460 1.540 4,366,000 6,538,940 1.4977 1.305 1.288 1.305 1.288 1.358 4,950,868 1.3208 -3.27%
2005-10-03 0 1.530 1.510 1.530 1.420 1.530 7,374,000 10,769,600 1.4605 1.349 1.332 1.349 1.252 1.349 8,361,818 1.2879 4.79%
2005-09-30 0 1.460 1.450 1.460 1.370 1.490 8,054,000 11,553,880 1.4346 1.288 1.279 1.288 1.208 1.314 9,132,911 1.2651 1.39%
2005-09-29 0 1.440 1.440 1.450 1.110 1.450 18,960,000 25,689,000 1.3549 1.270 1.270 1.279 0.979 1.279 21,499,875 1.1948 29.73%
2005-09-28 0 1.110 1.100 1.120 1.100 1.110 256,000 283,100 1.1059 0.979 0.970 0.988 0.970 0.979 290,294 0.9752 0.00%
2005-09-27 0 1.110 1.110 1.120 1.100 1.110 138,000 152,080 1.1020 0.979 0.979 0.988 0.970 0.979 156,486 0.9718 0.91%
2005-09-26 0 1.100 1.100 1.110 1.100 1.110 346,000 381,440 1.1024 0.970 0.970 0.979 0.970 0.979 392,350 0.9722 0.00%
2005-09-23 0 1.100 1.100 1.120 1.100 1.110 128,000 141,200 1.1031 0.970 0.970 0.988 0.970 0.979 145,147 0.9728 -0.90%
2005-09-22 0 1.110 1.110 1.130 1.110 1.140 228,000 256,340 1.1243 0.979 0.979 0.997 0.979 1.005 258,543 0.9915 -0.89%
2005-09-21 0 1.120 1.110 1.140 1.100 1.140 148,000 165,440 1.1178 0.988 0.979 1.005 0.970 1.005 167,826 0.9858 1.82%
2005-09-20 0 1.100 1.100 1.110 1.100 1.110 52,000 57,500 1.1058 0.970 0.970 0.979 0.970 0.979 58,966 0.9751 -0.90%
2005-09-16 0 1.110 1.090 1.110 - - 0 0 - 0.979 0.961 0.979 - - 0 - 0.00%
2005-09-15 0 1.110 1.110 1.120 1.100 1.110 250,000 275,500 1.1020 0.979 0.979 0.988 0.970 0.979 283,490 0.9718 0.91%
2005-09-14 0 1.100 1.100 1.110 1.100 1.100 508,000 558,800 1.1000 0.970 0.970 0.979 0.970 0.970 576,051 0.9701 1.85%
2005-09-13 0 1.080 1.080 1.130 - - 400,000 440,000 1.1000 0.952 0.952 0.997 - - 453,584 0.9701 0.00%
2005-09-12 0 1.080 1.070 1.080 1.070 1.080 110,000 118,060 1.0733 0.952 0.944 0.952 0.944 0.952 124,736 0.9465 0.93%
2005-09-09 0 1.070 1.060 1.080 1.070 1.080 1,416,000 1,497,520 1.0576 0.944 0.935 0.952 0.944 0.952 1,605,687 0.9326 0.00%
2005-09-08 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.944 0.944 0.970 0.944 0.944 22,679 0.9436 -1.83%
2005-09-07 0 1.090 1.080 1.090 1.080 1.090 144,000 156,620 1.0876 0.961 0.952 0.961 0.952 0.961 163,290 0.9592 0.93%
2005-09-06 0 1.080 1.070 1.080 1.080 1.100 252,000 273,020 1.0834 0.952 0.944 0.952 0.952 0.970 285,758 0.9554 -2.70%
2005-09-05 0 1.110 1.110 1.120 1.100 1.110 24,000 26,600 1.1083 0.979 0.979 0.988 0.970 0.979 27,215 0.9774 0.91%
2005-09-02 0 1.100 1.090 1.120 1.100 1.100 50,000 55,000 1.1000 0.970 0.961 0.988 0.970 0.970 56,698 0.9701 0.00%
2005-09-01 0 1.100 1.100 1.120 1.100 1.110 40,000 44,280 1.1070 0.970 0.970 0.988 0.970 0.979 45,358 0.9762 0.00%
2005-08-31 0 1.100 1.100 1.120 1.080 1.100 110,000 119,700 1.0882 0.970 0.970 0.988 0.952 0.970 124,736 0.9596 -0.90%
2005-08-30 0 1.110 1.110 1.140 1.110 1.110 10,000 11,100 1.1100 0.979 0.979 1.005 0.979 0.979 11,340 0.9789 0.00%
2005-08-29 0 1.110 1.110 1.130 1.100 1.120 24,000 26,640 1.1100 0.979 0.979 0.997 0.970 0.988 27,215 0.9789 -1.77%
2005-08-26 0 1.130 1.110 1.140 1.120 1.130 96,000 108,380 1.1290 0.997 0.979 1.005 0.988 0.997 108,860 0.9956 0.89%
2005-08-25 0 1.120 1.090 1.120 1.120 1.150 30,000 33,900 1.1300 0.988 0.961 0.988 0.988 1.014 34,019 0.9965 0.90%
2005-08-24 0 1.110 1.100 1.150 1.100 1.110 130,000 143,700 1.1054 0.979 0.970 1.014 0.970 0.979 147,415 0.9748 -0.89%
2005-08-23 0 1.120 1.120 1.140 1.120 1.180 168,000 194,280 1.1564 0.988 0.988 1.005 0.988 1.041 190,505 1.0198 -3.45%
2005-08-22 0 1.160 1.120 1.160 1.130 1.160 504,000 579,200 1.1492 1.023 0.988 1.023 0.997 1.023 571,516 1.0134 4.50%
2005-08-19 0 1.110 1.110 1.130 1.100 1.110 732,000 805,400 1.1003 0.979 0.979 0.997 0.970 0.979 830,058 0.9703 0.91%
2005-08-18 0 1.100 1.090 1.130 1.090 1.110 168,000 185,500 1.1042 0.970 0.961 0.997 0.961 0.979 190,505 0.9737 -3.51%
2005-08-17 0 1.140 1.110 1.140 1.060 1.140 462,000 514,700 1.1141 1.005 0.979 1.005 0.935 1.005 523,889 0.9825 1.79%
2005-08-16 0 1.120 1.120 1.140 1.110 1.160 376,000 424,640 1.1294 0.988 0.988 1.005 0.979 1.023 426,369 0.9959 -3.45%
2005-08-15 0 1.160 1.140 1.160 1.080 1.160 1,144,000 1,271,300 1.1113 1.023 1.005 1.023 0.952 1.023 1,297,250 0.9800 7.41%
2005-08-12 0 1.080 1.050 1.080 1.020 1.080 400,000 426,680 1.0667 0.952 0.926 0.952 0.900 0.952 453,584 0.9407 2.86%
2005-08-11 0 1.050 1.030 1.060 1.020 1.050 404,000 417,400 1.0332 0.926 0.908 0.935 0.900 0.926 458,120 0.9111 -0.94%
2005-08-10 0 1.060 1.060 1.080 - - 0 0 - 0.935 0.935 0.952 - - 0 - 0.00%
2005-08-09 0 1.060 1.060 1.080 1.050 1.080 152,000 162,520 1.0692 0.935 0.935 0.952 0.926 0.952 172,362 0.9429 0.95%
2005-08-08 0 1.050 1.050 1.090 1.050 1.060 58,000 61,200 1.0552 0.926 0.926 0.961 0.926 0.935 65,770 0.9305 -3.67%
2005-08-05 0 1.090 1.080 1.090 1.070 1.090 202,000 217,380 1.0761 0.961 0.952 0.961 0.944 0.961 229,060 0.9490 0.00%
2005-08-04 0 1.090 1.090 1.100 1.090 1.100 250,000 272,600 1.0904 0.961 0.961 0.970 0.961 0.970 283,490 0.9616 -0.91%
2005-08-03 0 1.100 1.100 1.110 1.080 1.100 764,000 836,220 1.0945 0.970 0.970 0.979 0.952 0.970 866,345 0.9652 1.85%
2005-08-02 0 1.080 1.070 1.090 1.040 1.080 203,000 213,940 1.0539 0.952 0.944 0.961 0.917 0.952 230,194 0.9294 2.86%
2005-08-01 0 1.050 1.040 1.100 1.040 1.050 754,000 791,160 1.0493 0.926 0.917 0.970 0.917 0.926 855,006 0.9253 0.96%
2005-07-29 0 1.040 1.030 1.040 1.030 1.040 372,000 385,880 1.0373 0.917 0.908 0.917 0.908 0.917 421,833 0.9148 0.00%
2005-07-28 0 1.040 1.040 1.060 1.030 1.050 132,000 138,180 1.0468 0.917 0.917 0.935 0.908 0.926 149,683 0.9232 -2.80%
2005-07-27 0 1.070 1.060 1.080 - - 0 0 - 0.944 0.935 0.952 - - 0 - 0.00%
2005-07-26 0 1.070 1.070 1.110 1.070 1.070 124,000 132,680 1.0700 0.944 0.944 0.979 0.944 0.944 140,611 0.9436 -3.60%
2005-07-25 0 1.110 1.070 1.110 1.080 1.110 170,000 185,500 1.0912 0.979 0.944 0.979 0.952 0.979 192,773 0.9623 0.00%
2005-07-22 0 1.110 1.110 1.120 1.110 1.140 366,000 413,460 1.1297 0.979 0.979 0.988 0.979 1.005 415,029 0.9962 -0.89%
2005-07-21 0 1.120 1.110 1.120 1.090 1.130 630,000 701,120 1.1129 0.988 0.979 0.988 0.961 0.997 714,395 0.9814 2.75%
2005-07-20 0 1.090 1.090 1.100 1.050 1.100 440,000 478,960 1.0885 0.961 0.961 0.970 0.926 0.970 498,942 0.9600 3.81%
2005-07-19 0 1.050 1.050 1.060 1.050 1.050 82,000 86,100 1.0500 0.926 0.926 0.935 0.926 0.926 92,985 0.9260 -0.94%
2005-07-18 0 1.060 1.060 1.070 1.050 1.060 82,000 86,360 1.0532 0.935 0.935 0.944 0.926 0.935 92,985 0.9288 0.00%
2005-07-15 0 1.060 1.050 1.060 1.060 1.070 204,000 216,320 1.0604 0.935 0.926 0.935 0.935 0.944 231,328 0.9351 -1.85%
2005-07-14 0 1.080 1.070 1.090 1.060 1.080 270,000 288,280 1.0677 0.952 0.944 0.961 0.935 0.952 306,169 0.9416 1.89%
2005-07-13 0 1.060 1.060 1.080 1.050 1.060 164,000 172,660 1.0528 0.935 0.935 0.952 0.926 0.935 185,969 0.9284 0.00%
2005-07-12 0 1.060 1.060 1.070 1.060 1.060 342,000 362,520 1.0600 0.935 0.935 0.944 0.935 0.935 387,814 0.9348 0.00%
2005-07-11 0 1.060 1.060 1.080 1.050 1.070 760,000 801,620 1.0548 0.935 0.935 0.952 0.926 0.944 861,809 0.9302 -0.93%
2005-07-08 0 1.070 1.060 1.080 1.070 1.100 362,000 391,540 1.0816 0.944 0.935 0.952 0.944 0.970 410,493 0.9538 -4.46%
2005-07-07 0 1.120 1.110 1.130 1.110 1.140 1,126,000 1,263,580 1.1222 0.988 0.979 0.997 0.979 1.005 1,276,839 0.9896 -2.61%
2005-07-06 0 1.150 1.150 1.160 1.150 1.160 594,000 685,920 1.1547 1.014 1.014 1.023 1.014 1.023 673,572 1.0183 -0.86%
2005-07-05 0 1.160 1.160 1.170 1.160 1.170 368,000 426,980 1.1603 1.023 1.023 1.032 1.023 1.032 417,297 1.0232 0.00%
2005-07-04 0 1.160 1.160 1.170 1.160 1.170 226,000 262,260 1.1604 1.023 1.023 1.032 1.023 1.032 256,275 1.0234 -1.69%
2005-06-30 0 1.180 1.170 1.180 1.170 1.180 344,000 402,780 1.1709 1.041 1.032 1.041 1.032 1.041 390,082 1.0326 0.85%
2005-06-29 0 1.170 1.170 1.190 1.170 1.170 226,000 264,420 1.1700 1.032 1.032 1.049 1.032 1.032 256,275 1.0318 0.00%
2005-06-28 0 1.170 1.160 1.180 1.160 1.190 2,012,000 2,347,920 1.1670 1.032 1.023 1.041 1.023 1.049 2,281,527 1.0291 0.86%
2005-06-27 0 1.160 1.160 1.170 1.160 1.180 420,000 491,360 1.1699 1.023 1.023 1.032 1.023 1.041 476,263 1.0317 -0.85%
2005-06-24 0 1.170 1.170 1.180 1.170 1.180 448,000 525,020 1.1719 1.032 1.032 1.041 1.032 1.041 508,014 1.0335 -0.85%
2005-06-23 0 1.180 1.170 1.180 1.160 1.180 1,220,000 1,431,960 1.1737 1.041 1.032 1.041 1.023 1.041 1,383,431 1.0351 0.00%
2005-06-22 0 1.180 1.180 1.190 1.180 1.190 680,000 806,300 1.1857 1.041 1.041 1.049 1.041 1.049 771,093 1.0457 -0.84%
2005-06-21 0 1.190 1.180 1.200 1.180 1.200 472,000 558,460 1.1832 1.049 1.041 1.058 1.041 1.058 535,229 1.0434 -1.65%
2005-06-20 0 1.210 1.200 1.210 1.190 1.210 322,000 385,740 1.1980 1.067 1.058 1.067 1.049 1.067 365,135 1.0564 -1.63%
2005-06-17 0 1.230 1.220 1.230 1.180 1.240 4,446,000 5,374,940 1.2089 1.085 1.076 1.085 1.041 1.094 5,041,585 1.0661 3.36%
2005-06-16 0 1.190 1.180 1.190 1.170 1.190 616,000 728,500 1.1826 1.049 1.041 1.049 1.032 1.049 698,519 1.0429 2.59%
2005-06-15 0 1.160 1.160 1.170 1.150 1.170 1,360,000 1,575,000 1.1581 1.023 1.023 1.032 1.014 1.032 1,542,185 1.0213 0.00%
2005-06-14 0 1.160 1.160 1.170 1.160 1.200 1,596,000 1,871,920 1.1729 1.023 1.023 1.032 1.023 1.058 1,809,800 1.0343 -4.13%
2005-06-13 0 1.210 1.200 1.210 1.190 1.210 374,000 449,820 1.2027 1.067 1.058 1.067 1.049 1.067 424,101 1.0606 0.83%
2005-06-10 0 1.200 1.190 1.200 1.190 1.220 1,492,000 1,784,820 1.1963 1.058 1.049 1.058 1.049 1.076 1,691,868 1.0549 0.84%
2005-06-09 0 1.190 1.180 1.200 1.180 1.240 1,744,000 2,091,580 1.1993 1.049 1.041 1.058 1.041 1.094 1,977,626 1.0576 -4.03%
2005-06-08 0 1.240 1.220 1.240 1.220 1.240 992,000 1,220,480 1.2303 1.094 1.076 1.094 1.076 1.094 1,124,888 1.0850 1.64%
2005-06-07 0 1.220 1.200 1.220 1.200 1.250 1,890,000 2,303,680 1.2189 1.076 1.058 1.076 1.058 1.102 2,143,184 1.0749 -2.40%
2005-06-06 0 1.250 1.240 1.250 1.240 1.260 760,000 949,720 1.2496 1.102 1.094 1.102 1.094 1.111 861,809 1.1020 -0.79%
2005-06-03 0 1.260 1.250 1.260 1.250 1.260 408,000 513,980 1.2598 1.111 1.102 1.111 1.102 1.111 462,656 1.1109 0.00%
2005-06-02 0 1.260 1.250 1.260 1.250 1.260 534,000 670,480 1.2556 1.111 1.102 1.111 1.102 1.111 605,534 1.1073 0.80%
2005-06-01 0 1.250 1.250 1.270 1.250 1.270 480,000 602,380 1.2550 1.102 1.102 1.120 1.102 1.120 544,301 1.1067 -1.57%
2005-05-31 0 1.270 1.260 1.270 1.250 1.290 952,000 1,208,940 1.2699 1.120 1.111 1.120 1.102 1.138 1,079,530 1.1199 -2.31%
2005-05-30 0 1.300 1.290 1.300 1.290 1.300 574,000 745,580 1.2989 1.146 1.138 1.146 1.138 1.146 650,893 1.1455 0.00%
2005-05-27 0 1.300 1.300 1.310 1.290 1.310 578,000 751,320 1.2999 1.146 1.146 1.155 1.138 1.155 655,429 1.1463 0.78%
2005-05-26 0 1.290 1.290 1.300 1.290 1.330 862,000 1,121,100 1.3006 1.138 1.138 1.146 1.138 1.173 977,473 1.1469 -0.77%
2005-05-25 0 1.300 1.300 1.310 1.290 1.340 4,126,000 5,370,620 1.3017 1.146 1.146 1.155 1.138 1.182 4,678,717 1.1479 -3.70%
2005-05-24 0 1.350 1.340 1.350 1.340 1.380 2,938,000 3,974,060 1.3526 1.191 1.182 1.191 1.182 1.217 3,331,573 1.1928 -1.46%
2005-05-23 0 1.370 1.370 1.380 1.310 1.380 13,234,000 17,867,820 1.3501 1.208 1.208 1.217 1.155 1.217 15,006,822 1.1906 3.79%
2005-05-20 0 1.320 1.310 1.320 1.290 1.320 6,496,000 8,477,960 1.3051 1.164 1.155 1.164 1.138 1.164 7,366,202 1.1509 0.76%
2005-05-19 0 1.310 1.300 1.310 1.280 1.390 39,810,000 52,481,100 1.3183 1.155 1.146 1.155 1.129 1.226 45,142,933 1.1626

Webb-site Database - Powered By Linux Group

Back to top