Neway Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00055  1992-09-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-15 0 0.150 0.148 0.150 0.150 0.153 190,000 28,590 0.1505 0.150 0.148 0.150 0.150 0.153 190,000 0.1505 2.74%
2026-01-14 0 0.146 0.138 0.150 0.140 0.150 220,000 30,960 0.1407 0.146 0.138 0.150 0.140 0.150 220,000 0.1407 5.80%
2026-01-13 0 0.138 0.135 0.138 0.138 0.138 70,000 9,660 0.1380 0.138 0.135 0.138 0.138 0.138 70,000 0.1380 -1.43%
2026-01-12 0 0.140 0.134 0.140 0.152 0.152 11,000 1,645 0.1495 0.140 0.134 0.140 0.152 0.152 11,000 0.1495 0.00%
2026-01-09 0 0.140 0.135 0.139 - - 0 0 - 0.140 0.135 0.139 - - 0 - -1.41%
2026-01-08 0 0.142 0.138 0.144 - - 0 0 - 0.142 0.138 0.144 - - 0 - -2.74%
2026-01-07 0 0.146 0.138 0.147 - - 0 0 - 0.146 0.138 0.147 - - 0 - -0.68%
2026-01-06 0 0.147 0.139 0.152 0.138 0.152 181,000 25,485 0.1408 0.147 0.139 0.152 0.138 0.152 181,000 0.1408 2.08%
2026-01-05 0 0.144 0.141 0.144 0.144 0.145 110,000 15,940 0.1449 0.144 0.141 0.144 0.144 0.145 110,000 0.1449 -5.26%
2026-01-02 0 0.152 0.139 0.152 0.155 0.155 10,000 1,550 0.1550 0.152 0.139 0.152 0.155 0.155 10,000 0.1550 5.56%
2025-12-31 0 0.144 0.140 0.144 0.140 0.147 70,000 10,020 0.1431 0.144 0.140 0.144 0.140 0.147 70,000 0.1431 3.60%
2025-12-30 0 0.139 0.138 0.145 0.137 0.163 73,500 10,432 0.1419 0.139 0.138 0.145 0.137 0.163 73,500 0.1419 -4.14%
2025-12-29 0 0.145 0.140 0.150 0.132 0.165 150,000 21,120 0.1408 0.145 0.140 0.150 0.132 0.165 150,000 0.1408 -6.45%
2025-12-24 0 0.155 - 0.160 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2025-12-23 0 0.155 0.124 0.157 - - 0 0 - 0.155 0.124 0.157 - - 0 - 0.00%
2025-12-22 0 0.155 0.151 0.155 0.155 0.155 14,000 2,158 0.1541 0.155 0.151 0.155 0.155 0.155 14,000 0.1541 -6.06%
2025-12-19 0 0.165 0.152 0.168 - - 0 0 - 0.165 0.152 0.168 - - 0 - 0.00%
2025-12-18 0 0.165 0.158 0.174 - - 0 0 - 0.165 0.158 0.174 - - 0 - 0.00%
2025-12-17 0 0.165 0.165 0.168 0.153 0.170 210,000 34,490 0.1642 0.165 0.165 0.168 0.153 0.170 210,000 0.1642 -4.62%
2025-12-16 0 0.173 0.153 0.184 - - 0 0 - 0.173 0.153 0.184 - - 0 - 0.00%
2025-12-15 0 0.173 0.156 0.178 - - 0 0 - 0.173 0.156 0.178 - - 0 - 0.00%
2025-12-12 0 0.173 0.152 0.178 - - 0 0 - 0.173 0.152 0.178 - - 0 - 0.00%
2025-12-11 0 0.173 0.173 0.192 0.173 0.192 30,000 5,390 0.1797 0.173 0.173 0.192 0.173 0.192 30,000 0.1797 -2.81%
2025-12-10 0 0.178 0.152 0.178 - - 0 0 - 0.178 0.152 0.178 - - 0 - -0.56%
2025-12-09 0 0.179 0.155 0.183 - - 0 0 - 0.179 0.155 0.183 - - 0 - 0.00%
2025-12-08 0 0.179 0.176 0.179 0.176 0.195 110,000 19,640 0.1785 0.179 0.176 0.179 0.176 0.195 110,000 0.1785 2.29%
2025-12-05 0 0.175 0.153 0.175 0.176 0.176 10,000 1,760 0.1760 0.175 0.153 0.175 0.176 0.176 10,000 0.1760 3.55%
2025-12-04 0 0.169 0.150 0.169 0.157 0.170 20,000 3,270 0.1635 0.169 0.150 0.169 0.157 0.170 20,000 0.1635 4.32%
2025-12-03 0 0.162 0.150 0.162 0.162 0.162 10,000 1,620 0.1620 0.162 0.150 0.162 0.162 0.162 10,000 0.1620 3.18%
2025-12-02 0 0.157 0.151 0.157 - - 300 43 0.1433 0.157 0.151 0.157 - - 300 0.1433 0.00%
2025-12-01 0 0.157 0.150 0.159 0.142 0.157 124,000 18,622 0.1502 0.157 0.150 0.159 0.142 0.157 124,000 0.1502 -1.26%
2025-11-28 0 0.159 0.150 0.159 0.148 0.160 86,000 12,894 0.1499 0.159 0.150 0.159 0.148 0.160 86,000 0.1499 -0.63%
2025-11-27 0 0.160 0.145 0.162 0.148 0.160 50,000 7,650 0.1530 0.160 0.145 0.162 0.148 0.160 50,000 0.1530 7.38%
2025-11-26 0 0.149 0.140 0.150 0.140 0.157 96,000 13,880 0.1446 0.149 0.140 0.150 0.140 0.157 96,000 0.1446 -6.29%
2025-11-25 0 0.159 0.156 0.160 0.155 0.159 60,800 9,516 0.1565 0.159 0.156 0.160 0.155 0.159 60,800 0.1565 1.27%
2025-11-24 0 0.157 0.141 0.156 - - 0 0 - 0.157 0.141 0.156 - - 0 - -1.87%
2025-11-21 0 0.160 0.150 0.160 0.150 0.166 180,000 27,880 0.1549 0.160 0.150 0.160 0.150 0.166 180,000 0.1549 -8.05%
2025-11-20 0 0.174 0.163 0.175 - - 0 0 - 0.174 0.163 0.175 - - 0 - 0.00%
2025-11-19 0 0.174 0.164 0.175 - - 300 48 0.1600 0.174 0.164 0.175 - - 300 0.1600 0.00%
2025-11-18 0 0.174 0.164 0.174 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
2025-11-17 0 0.174 0.164 0.175 0.174 0.174 14,000 2,368 0.1691 0.174 0.164 0.175 0.174 0.174 14,000 0.1691 2.96%
2025-11-14 0 0.169 0.162 0.174 - - 0 0 - 0.169 0.162 0.174 - - 0 - 0.00%
2025-11-13 0 0.169 0.162 0.170 0.169 0.169 130,000 21,970 0.1690 0.169 0.162 0.170 0.169 0.169 130,000 0.1690 -0.59%
2025-11-12 0 0.170 0.162 0.169 0.162 0.170 70,000 11,480 0.1640 0.170 0.162 0.169 0.162 0.170 70,000 0.1640 -1.16%
2025-11-11 0 0.172 0.163 0.172 - - 0 0 - 0.172 0.163 0.172 - - 0 - -2.27%
2025-11-10 0 0.176 0.163 0.176 0.176 0.190 44,000 7,880 0.1791 0.176 0.163 0.176 0.176 0.190 44,000 0.1791 -2.76%
2025-11-07 0 0.181 0.161 0.181 - - 0 0 - 0.181 0.161 0.181 - - 0 - -0.55%
2025-11-06 0 0.182 0.161 0.181 0.182 0.182 10,000 1,820 0.1820 0.182 0.161 0.181 0.182 0.182 10,000 0.1820 0.00%
2025-11-05 0 0.182 - 0.191 - - 0 0 - 0.182 - 0.191 - - 0 - 0.00%
2025-11-04 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2025-11-03 0 0.182 - 0.194 - - 0 0 - 0.182 - 0.194 - - 0 - 0.00%
2025-10-31 0 0.182 - 0.187 - - 0 0 - 0.182 - 0.187 - - 0 - 0.00%
2025-10-30 0 0.182 0.081 0.183 - - 0 0 - 0.182 0.081 0.183 - - 0 - 0.00%
2025-10-28 0 0.182 0.178 0.182 0.175 0.205 90,000 16,520 0.1836 0.182 0.178 0.182 0.175 0.205 90,000 0.1836 -4.71%
2025-10-27 0 0.191 0.177 0.191 - - 0 0 - 0.191 0.177 0.191 - - 0 - 0.00%
2025-10-24 0 0.191 0.175 0.191 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
2025-10-23 0 0.191 0.175 0.192 - - 0 0 - 0.191 0.175 0.192 - - 0 - 0.00%
2025-10-22 0 0.191 0.175 0.191 - - 0 0 - 0.191 0.175 0.191 - - 0 - -0.52%
2025-10-21 0 0.192 0.175 0.192 0.191 0.192 60,000 11,510 0.1918 0.192 0.175 0.192 0.191 0.192 60,000 0.1918 1.59%
2025-10-20 0 0.189 0.176 0.190 - - 0 0 - 0.189 0.176 0.190 - - 0 - -1.56%
2025-10-17 0 0.192 0.177 0.191 - - 0 0 - 0.192 0.177 0.191 - - 0 - 0.00%
2025-10-16 0 0.192 0.176 0.192 0.204 0.204 11,000 2,220 0.2018 0.192 0.176 0.192 0.204 0.204 11,000 0.2018 3.78%
2025-10-15 0 0.185 0.184 0.185 0.198 0.198 30,000 5,680 0.1893 0.185 0.184 0.185 0.198 0.198 30,000 0.1893 -1.07%
2025-10-14 0 0.187 0.184 0.188 0.180 0.202 120,000 22,660 0.1888 0.187 0.184 0.188 0.180 0.202 120,000 0.1888 1.63%
2025-10-13 0 0.184 0.175 0.185 - - 0 0 - 0.184 0.175 0.185 - - 0 - -1.60%
2025-10-10 0 0.187 0.180 0.187 0.203 0.203 61,300 11,981 0.1954 0.187 0.180 0.187 0.203 0.203 61,300 0.1954 0.00%
2025-10-09 0 0.187 0.176 0.187 0.187 0.187 10,000 1,870 0.1870 0.187 0.176 0.187 0.187 0.187 10,000 0.1870 2.19%
2025-10-08 0 0.183 0.181 0.184 - - 2,000 340 0.1700 0.183 0.181 0.184 - - 2,000 0.1700 0.00%
2025-10-06 0 0.183 0.175 0.183 0.176 0.187 127,638 22,996 0.1802 0.183 0.175 0.183 0.176 0.187 127,638 0.1802 -2.66%
2025-10-03 0 0.188 0.175 0.188 - - 0 0 - 0.188 0.175 0.188 - - 0 - 0.00%
2025-10-02 0 0.188 0.176 0.188 0.179 0.188 50,000 9,210 0.1842 0.188 0.176 0.188 0.179 0.188 50,000 0.1842 5.03%
2025-09-30 0 0.179 0.175 0.180 0.175 0.179 40,000 7,120 0.1780 0.179 0.175 0.180 0.175 0.179 40,000 0.1780 -0.56%
2025-09-29 0 0.180 0.175 0.180 0.180 0.180 10,000 1,800 0.1800 0.180 0.175 0.180 0.180 0.180 10,000 0.1800 -0.55%
2025-09-26 0 0.181 0.173 0.181 0.181 0.181 10,000 1,810 0.1810 0.181 0.173 0.181 0.181 0.181 10,000 0.1810 0.00%
2025-09-25 0 0.181 0.173 0.182 - - 181 30 0.1657 0.181 0.173 0.182 - - 181 0.1657 0.00%
2025-09-24 0 0.181 0.173 0.181 0.182 0.182 50,000 9,100 0.1820 0.181 0.173 0.181 0.182 0.182 50,000 0.1820 0.00%
2025-09-23 0 0.181 0.174 0.185 - - 0 0 - 0.181 0.174 0.185 - - 0 - 0.00%
2025-09-22 0 0.181 0.174 0.186 - - 181 30 0.1657 0.181 0.174 0.186 - - 181 0.1657 0.00%
2025-09-19 0 0.181 0.175 0.181 0.175 0.182 141,000 25,107 0.1781 0.181 0.175 0.181 0.175 0.182 141,000 0.1781 0.00%
2025-09-18 0 0.181 0.176 0.182 0.180 0.189 330,000 60,760 0.1841 0.181 0.176 0.182 0.180 0.189 330,000 0.1841 -6.22%
2025-09-17 0 0.193 0.181 0.193 0.180 0.194 110,000 20,470 0.1861 0.193 0.181 0.193 0.180 0.194 110,000 0.1861 -2.03%
2025-09-16 0 0.197 0.185 0.197 0.197 0.197 10,000 1,970 0.1970 0.197 0.185 0.197 0.197 0.197 10,000 0.1970 3.14%
2025-09-15 0 0.191 0.188 0.191 0.187 0.196 130,000 24,530 0.1887 0.191 0.188 0.191 0.187 0.196 130,000 0.1887 -9.05%
2025-09-12 0 0.210 0.186 0.210 - - 1,000 180 0.1800 0.210 0.186 0.210 - - 1,000 0.1800 0.00%
2025-09-11 0 0.210 0.186 0.210 - - 0 0 - 0.210 0.186 0.210 - - 0 - 0.00%
2025-09-10 0 0.210 0.186 0.210 - - 0 0 - 0.210 0.186 0.210 - - 0 - 0.00%
2025-09-09 0 0.210 0.187 0.210 0.210 0.210 10,000 2,100 0.2100 0.210 0.187 0.210 0.210 0.210 10,000 0.2100 5.53%
2025-09-08 0 0.199 0.186 0.199 - - 0 0 - 0.199 0.186 0.199 - - 0 - 0.00%
2025-09-05 0 0.199 0.186 0.199 0.190 0.199 30,000 5,800 0.1933 0.199 0.186 0.199 0.190 0.199 30,000 0.1933 2.05%
2025-09-04 0 0.195 0.167 0.199 - - 0 0 - 0.195 0.167 0.199 - - 0 - -2.01%
2025-09-03 0 0.199 0.183 0.200 - - 0 0 - 0.199 0.183 0.200 - - 0 - -0.50%
2025-09-02 0 0.200 0.180 0.201 - - 0 0 - 0.200 0.180 0.201 - - 0 - 0.00%
2025-09-01 0 0.200 - 0.201 - - 0 0 - 0.200 - 0.201 - - 0 - 0.00%
2025-08-29 0 0.200 - 0.201 - - 0 0 - 0.200 - 0.201 - - 0 - -0.50%
2025-08-28 0 0.201 0.197 0.201 0.197 0.202 40,000 7,930 0.1983 0.201 0.197 0.201 0.197 0.202 40,000 0.1983 1.52%
2025-08-27 0 0.198 0.192 0.202 0.190 0.203 162,000 31,378 0.1937 0.198 0.192 0.202 0.190 0.203 162,000 0.1937 -5.71%
2025-08-26 0 0.210 0.200 0.217 0.197 0.230 40,000 8,540 0.2135 0.210 0.200 0.217 0.197 0.230 40,000 0.2135 -0.94%
2025-08-25 0 0.212 0.191 0.212 - - 0 0 - 0.212 0.191 0.212 - - 0 - 0.00%
2025-08-22 0 0.212 0.191 0.212 - - 0 0 - 0.212 0.191 0.212 - - 0 - 0.00%
2025-08-21 0 0.212 0.192 0.212 0.212 0.212 12,000 2,520 0.2100 0.212 0.192 0.212 0.212 0.212 12,000 0.2100 0.00%
2025-08-20 0 0.212 0.189 0.212 0.200 0.212 20,000 4,120 0.2060 0.212 0.189 0.212 0.200 0.212 20,000 0.2060 6.53%
2025-08-19 0 0.199 0.180 0.200 - - 0 0 - 0.199 0.180 0.200 - - 0 - -1.00%
2025-08-18 0 0.201 0.180 0.202 - - 0 0 - 0.201 0.180 0.202 - - 0 - -0.99%
2025-08-15 0 0.203 0.190 0.204 0.190 0.215 232,000 45,318 0.1953 0.203 0.190 0.204 0.190 0.215 232,000 0.1953 -3.33%
2025-08-14 0 0.210 0.193 0.210 - - 0 0 - 0.210 0.193 0.210 - - 0 - -2.33%
2025-08-13 0 0.215 0.197 0.215 - - 0 0 - 0.215 0.197 0.215 - - 0 - 0.00%
2025-08-12 0 0.215 0.195 0.210 0.235 0.235 10,000 2,350 0.2350 0.215 0.195 0.210 0.235 0.235 10,000 0.2350 0.00%
2025-08-11 0 0.215 0.193 0.215 0.215 0.215 10,000 2,150 0.2150 0.215 0.193 0.215 0.215 0.215 10,000 0.2150 2.38%
2025-08-08 0 0.210 0.193 0.210 - - 0 0 - 0.210 0.193 0.210 - - 0 - 0.00%
2025-08-07 0 0.210 0.193 0.210 0.205 0.220 20,000 4,250 0.2125 0.210 0.193 0.210 0.205 0.220 20,000 0.2125 2.44%
2025-08-06 0 0.205 0.189 0.205 0.189 0.205 80,000 15,280 0.1910 0.205 0.189 0.205 0.189 0.205 80,000 0.1910 0.00%
2025-08-05 0 0.205 0.190 0.205 0.205 0.205 10,000 2,050 0.2050 0.205 0.190 0.205 0.205 0.205 10,000 0.2050 2.50%
2025-08-04 0 0.200 0.186 0.200 0.196 0.204 110,000 21,890 0.1990 0.200 0.186 0.200 0.196 0.204 110,000 0.1990 3.63%
2025-08-01 0 0.193 0.186 0.197 0.186 0.193 50,000 9,390 0.1878 0.193 0.186 0.197 0.186 0.193 50,000 0.1878 -1.03%
2025-07-31 0 0.195 0.186 0.196 - - 0 0 - 0.195 0.186 0.196 - - 0 - 0.00%
2025-07-30 0 0.195 0.186 0.196 - - 0 0 - 0.195 0.186 0.196 - - 0 - 0.00%
2025-07-29 0 0.195 0.186 0.196 0.195 0.195 40,000 7,810 0.1953 0.195 0.186 0.196 0.195 0.195 40,000 0.1953 1.56%
2025-07-28 0 0.192 0.186 0.195 - - 0 0 - 0.192 0.186 0.195 - - 0 - 0.00%
2025-07-25 0 0.192 0.185 0.197 - - 0 0 - 0.192 0.185 0.197 - - 0 - 0.00%
2025-07-24 0 0.192 0.185 0.192 0.181 0.194 199,800 37,475 0.1876 0.192 0.185 0.192 0.181 0.194 199,800 0.1876 -5.42%
2025-07-23 0 0.203 0.190 0.205 0.195 0.203 30,000 5,950 0.1983 0.203 0.190 0.205 0.195 0.203 30,000 0.1983 -0.98%
2025-07-22 0 0.205 0.197 0.205 0.197 0.207 120,000 23,950 0.1996 0.205 0.197 0.205 0.197 0.207 120,000 0.1996 -1.44%
2025-07-21 0 0.208 0.197 0.208 0.196 0.213 280,000 57,630 0.2058 0.208 0.197 0.208 0.196 0.213 280,000 0.2058 0.97%
2025-07-18 0 0.206 0.195 0.207 0.205 0.213 25,000 5,145 0.2058 0.206 0.195 0.207 0.205 0.213 25,000 0.2058 -3.74%
2025-07-17 0 0.214 0.195 0.214 - - 0 0 - 0.214 0.195 0.214 - - 0 - -1.38%
2025-07-16 0 0.217 0.195 0.217 0.219 0.219 10,000 2,190 0.2190 0.217 0.195 0.217 0.219 0.219 10,000 0.2190 1.88%
2025-07-15 0 0.213 0.195 0.212 - - 0 0 - 0.213 0.195 0.212 - - 0 - 0.00%
2025-07-14 0 0.213 0.195 0.211 0.193 0.220 70,000 14,060 0.2009 0.213 0.195 0.211 0.193 0.220 70,000 0.2009 1.91%
2025-07-11 0 0.209 0.185 0.209 0.180 0.210 240,000 47,220 0.1968 0.209 0.185 0.209 0.180 0.210 240,000 0.1968 4.50%
2025-07-10 0 0.200 0.165 0.200 0.208 0.208 10,000 2,080 0.2080 0.200 0.165 0.200 0.208 0.208 10,000 0.2080 0.00%
2025-07-09 0 0.200 0.185 0.200 0.200 0.219 56,000 11,580 0.2068 0.200 0.185 0.200 0.200 0.219 56,000 0.2068 -2.44%
2025-07-08 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2025-07-07 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - -1.44%
2025-07-04 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -0.48%
2025-07-03 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2025-07-02 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -0.47%
2025-06-30 0 0.211 - 0.212 - - 0 0 - 0.211 - 0.212 - - 0 - -0.47%
2025-06-27 0 0.212 - 0.211 - - 0 0 - 0.212 - 0.211 - - 0 - 0.00%
2025-06-26 0 0.212 0.156 0.211 0.215 0.215 10,000 2,150 0.2150 0.212 0.156 0.211 0.215 0.215 10,000 0.2150 7.07%
2025-06-25 0 0.198 - 0.199 - - 0 0 - 0.198 - 0.199 - - 0 - -0.50%
2025-06-24 0 0.199 0.185 0.198 0.191 0.199 30,000 5,800 0.1933 0.199 0.185 0.198 0.191 0.199 30,000 0.1933 2.05%
2025-06-23 0 0.195 0.190 0.204 0.188 0.204 44,000 8,500 0.1932 0.195 0.190 0.204 0.188 0.204 44,000 0.1932 -8.45%
2025-06-20 0 0.213 0.192 0.213 - - 0 0 - 0.213 0.192 0.213 - - 0 - -0.93%
2025-06-19 0 0.215 - 0.215 - - 6,000 1,140 0.1900 0.215 - 0.215 - - 6,000 0.1900 -0.46%
2025-06-18 0 0.216 0.196 0.216 - - 0 0 - 0.216 0.196 0.216 - - 0 - 0.00%
2025-06-17 0 0.216 0.185 0.216 0.223 0.223 10,000 2,230 0.2230 0.216 0.185 0.216 0.223 0.223 10,000 0.2230 4.35%
2025-06-16 0 0.207 0.173 0.205 0.186 0.215 120,000 23,120 0.1927 0.207 0.173 0.205 0.186 0.215 120,000 0.1927 3.50%
2025-06-13 0 0.200 0.173 0.200 - - 10,000 2,150 0.2150 0.200 0.173 0.200 - - 10,000 0.2150 -2.44%
2025-06-12 0 0.205 0.173 0.205 0.214 0.214 10,000 2,140 0.2140 0.205 0.173 0.205 0.214 0.214 10,000 0.2140 0.00%
2025-06-11 0 0.205 0.180 0.205 - - 0 0 - 0.205 0.180 0.205 - - 0 - 0.00%
2025-06-10 0 0.205 0.173 0.205 0.210 0.210 10,000 2,100 0.2100 0.205 0.173 0.205 0.210 0.210 10,000 0.2100 3.54%
2025-06-09 0 0.198 0.173 0.198 - - 0 0 - 0.198 0.173 0.198 - - 0 - -1.98%
2025-06-06 0 0.202 0.173 0.202 0.203 0.203 10,000 2,030 0.2030 0.202 0.173 0.202 0.203 0.203 10,000 0.2030 5.21%
2025-06-05 0 0.192 0.177 0.192 0.173 0.205 32,000 6,072 0.1898 0.192 0.177 0.192 0.173 0.205 32,000 0.1898 1.05%
2025-06-04 0 0.190 0.164 0.190 - - 0 0 - 0.190 0.164 0.190 - - 0 - 0.00%
2025-06-03 0 0.190 0.170 0.192 0.176 0.190 60,000 11,120 0.1853 0.190 0.170 0.192 0.176 0.190 60,000 0.1853 7.95%
2025-06-02 0 0.176 0.170 0.184 - - 0 0 - 0.176 0.170 0.184 - - 0 - 0.00%
2025-05-30 0 0.176 0.172 0.184 0.175 0.192 70,000 12,570 0.1796 0.176 0.172 0.184 0.175 0.192 70,000 0.1796 -9.28%
2025-05-29 0 0.194 0.175 0.194 0.170 0.195 60,000 10,890 0.1815 0.194 0.175 0.194 0.170 0.195 60,000 0.1815 7.18%
2025-05-28 0 0.181 0.172 0.181 0.196 0.196 10,000 1,960 0.1960 0.181 0.172 0.181 0.196 0.196 10,000 0.1960 -0.55%
2025-05-27 0 0.182 0.164 0.192 0.156 0.182 170,000 28,100 0.1653 0.182 0.164 0.192 0.156 0.182 170,000 0.1653 7.69%
2025-05-26 0 0.169 0.155 0.174 0.161 0.169 30,000 4,910 0.1637 0.169 0.155 0.174 0.161 0.169 30,000 0.1637 0.00%
2025-05-23 0 0.169 0.160 0.175 0.160 0.169 24,000 3,870 0.1613 0.169 0.160 0.175 0.160 0.169 24,000 0.1613 -0.59%
2025-05-22 0 0.170 0.155 0.175 - - 0 0 - 0.170 0.155 0.175 - - 0 - -0.58%
2025-05-21 0 0.171 0.155 0.174 - - 0 0 - 0.171 0.155 0.174 - - 0 - -0.58%
2025-05-20 0 0.172 0.155 0.175 - - 0 0 - 0.172 0.155 0.175 - - 0 - -2.27%
2025-05-19 0 0.176 0.158 0.176 0.177 0.177 10,000 1,770 0.1770 0.176 0.158 0.176 0.177 0.177 10,000 0.1770 6.67%
2025-05-16 0 0.165 0.160 0.178 0.154 0.169 110,000 17,310 0.1574 0.165 0.160 0.178 0.154 0.169 110,000 0.1574 -8.84%
2025-05-15 0 0.181 0.154 0.181 - - 0 0 - 0.181 0.154 0.181 - - 0 - -0.55%
2025-05-14 0 0.182 0.154 0.183 - - 1,200 181 0.1508 0.182 0.154 0.183 - - 1,200 0.1508 0.00%
2025-05-13 0 0.182 0.154 0.182 - - 0 0 - 0.182 0.154 0.182 - - 0 - 0.00%
2025-05-12 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2025-05-09 0 0.182 0.154 0.182 - - 0 0 - 0.182 0.154 0.182 - - 0 - 0.00%
2025-05-08 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2025-05-07 0 0.182 0.154 0.182 0.182 0.182 10,000 1,820 0.1820 0.182 0.154 0.182 0.182 0.182 10,000 0.1820 1.11%
2025-05-06 0 0.180 0.154 0.180 - - 0 0 - 0.180 0.154 0.180 - - 0 - -1.64%
2025-05-02 0 0.183 0.165 0.183 0.183 0.198 91,000 16,781 0.1844 0.183 0.165 0.183 0.183 0.198 91,000 0.1844 2.81%
2025-04-30 0 0.178 0.163 0.179 0.162 0.178 30,000 5,180 0.1727 0.178 0.163 0.179 0.162 0.178 30,000 0.1727 9.20%
2025-04-29 0 0.163 0.150 0.178 0.148 0.163 190,000 28,420 0.1496 0.163 0.150 0.178 0.148 0.163 190,000 0.1496 5.84%
2025-04-28 0 0.154 0.150 0.159 - - 0 0 - 0.154 0.150 0.159 - - 0 - 0.00%
2025-04-25 0 0.154 0.145 0.163 - - 0 0 - 0.154 0.145 0.163 - - 0 - 0.00%
2025-04-24 0 0.154 0.145 0.161 - - 0 0 - 0.154 0.145 0.161 - - 0 - 0.00%
2025-04-23 0 0.154 0.145 0.159 0.152 0.165 70,000 10,850 0.1550 0.154 0.145 0.159 0.152 0.165 70,000 0.1550 1.32%
2025-04-22 0 0.152 0.145 0.152 - - 2,000 280 0.1400 0.152 0.145 0.152 - - 2,000 0.1400 -1.94%
2025-04-17 0 0.155 0.143 0.163 0.142 0.155 26,000 3,792 0.1458 0.155 0.143 0.163 0.142 0.155 26,000 0.1458 1.97%
2025-04-16 0 0.152 0.140 0.155 - - 0 0 - 0.152 0.140 0.155 - - 0 - 0.00%
2025-04-15 0 0.152 0.142 0.155 0.150 0.153 140,000 21,070 0.1505 0.152 0.142 0.155 0.150 0.153 140,000 0.1505 -1.94%
2025-04-14 0 0.155 0.151 0.155 0.151 0.156 150,000 22,850 0.1523 0.155 0.151 0.155 0.151 0.156 150,000 0.1523 -1.27%
2025-04-11 0 0.157 0.145 0.164 - - 0 0 - 0.157 0.145 0.164 - - 0 - -0.63%
2025-04-10 0 0.158 0.140 0.169 - - 0 0 - 0.158 0.140 0.169 - - 0 - -2.47%
2025-04-09 0 0.162 0.155 0.167 0.155 0.176 2,306,600 361,173 0.1566 0.162 0.155 0.167 0.155 0.176 2,306,600 0.1566 -7.95%
2025-04-08 0 0.176 0.172 0.178 - - 0 0 - 0.176 0.172 0.178 - - 0 - 0.00%
2025-04-07 0 0.176 0.172 0.177 0.172 0.181 690,000 119,040 0.1725 0.176 0.172 0.177 0.172 0.181 690,000 0.1725 -1.68%
2025-04-03 0 0.179 0.172 0.180 0.173 0.182 26,000 4,528 0.1742 0.179 0.172 0.180 0.173 0.182 26,000 0.1742 -1.65%
2025-04-02 0 0.182 0.172 0.183 0.172 0.182 160,000 27,660 0.1729 0.182 0.172 0.183 0.172 0.182 160,000 0.1729 -0.55%
2025-04-01 0 0.183 0.172 0.180 - - 0 0 - 0.183 0.172 0.180 - - 0 - 0.00%
2025-03-31 0 0.183 0.172 0.183 0.171 0.185 230,500 39,910 0.1731 0.183 0.172 0.183 0.171 0.185 230,500 0.1731 6.40%
2025-03-28 0 0.172 0.166 0.172 - - 0 0 - 0.172 0.166 0.172 - - 0 - 0.00%
2025-03-27 0 0.172 0.166 0.173 - - 1,000 161 0.1610 0.172 0.166 0.173 - - 1,000 0.1610 -0.58%
2025-03-26 0 0.173 0.166 0.174 0.167 0.174 30,000 5,140 0.1713 0.173 0.166 0.174 0.167 0.174 30,000 0.1713 1.17%
2025-03-25 0 0.171 0.166 0.176 - - 0 0 - 0.171 0.166 0.176 - - 0 - 0.00%
2025-03-24 0 0.171 0.166 0.178 - - 0 0 - 0.171 0.166 0.178 - - 0 - 0.00%
2025-03-21 0 0.171 0.166 0.172 0.168 0.182 100,000 17,220 0.1722 0.171 0.166 0.172 0.168 0.182 100,000 0.1722 -5.00%
2025-03-20 0 0.180 0.172 0.180 0.192 0.192 11,000 2,082 0.1893 0.180 0.172 0.180 0.192 0.192 11,000 0.1893 0.56%
2025-03-19 0 0.179 0.171 0.179 - - 10,000 1,830 0.1830 0.179 0.171 0.179 - - 10,000 0.1830 0.00%
2025-03-18 0 0.179 0.170 0.180 0.175 0.187 130,000 23,140 0.1780 0.179 0.170 0.180 0.175 0.187 130,000 0.1780 0.56%
2025-03-17 0 0.178 0.170 0.180 0.170 0.178 20,000 3,480 0.1740 0.178 0.170 0.180 0.170 0.178 20,000 0.1740 -1.66%
2025-03-14 0 0.181 0.172 0.181 0.172 0.188 200,000 35,380 0.1769 0.181 0.172 0.181 0.172 0.188 200,000 0.1769 5.85%
2025-03-13 0 0.171 0.166 0.171 0.178 0.178 10,000 1,780 0.1780 0.171 0.166 0.171 0.178 0.178 10,000 0.1780 -1.16%
2025-03-12 0 0.173 0.162 0.173 - - 1,600 262 0.1638 0.173 0.162 0.173 - - 1,600 0.1638 -2.81%
2025-03-11 0 0.178 0.169 0.178 - - 0 0 - 0.178 0.169 0.178 - - 0 - 0.00%
2025-03-10 0 0.178 0.166 0.178 - - 0 0 - 0.178 0.166 0.178 - - 0 - 0.00%
2025-03-07 0 0.178 0.175 0.179 0.165 0.178 70,000 11,930 0.1704 0.178 0.175 0.179 0.165 0.178 70,000 0.1704 -3.78%
2025-03-06 0 0.185 0.178 0.185 - - 0 0 - 0.185 0.178 0.185 - - 0 - 0.00%
2025-03-05 0 0.185 0.170 0.187 - - 0 0 - 0.185 0.170 0.187 - - 0 - 0.00%
2025-03-04 0 0.185 0.171 0.185 - - 0 0 - 0.185 0.171 0.185 - - 0 - 0.00%
2025-03-03 0 0.185 0.170 0.185 0.169 0.190 62,200 10,880 0.1749 0.185 0.170 0.185 0.169 0.190 62,200 0.1749 6.94%
2025-02-28 0 0.173 0.163 0.175 0.162 0.174 740,000 120,240 0.1625 0.173 0.163 0.175 0.162 0.174 740,000 0.1625 -6.49%
2025-02-27 0 0.185 0.174 0.185 - - 0 0 - 0.185 0.174 0.185 - - 0 - 0.00%
2025-02-26 0 0.185 0.174 0.185 0.180 0.190 20,000 3,700 0.1850 0.185 0.174 0.185 0.180 0.190 20,000 0.1850 5.71%
2025-02-25 0 0.175 0.172 0.178 - - 0 0 - 0.175 0.172 0.178 - - 0 - -1.69%
2025-02-24 0 0.178 0.172 0.182 - - 0 0 - 0.178 0.172 0.182 - - 0 - -1.66%
2025-02-21 0 0.181 0.172 0.182 0.175 0.181 54,500 9,626 0.1766 0.181 0.172 0.182 0.175 0.181 54,500 0.1766 0.56%
2025-02-20 0 0.180 0.172 0.181 0.171 0.182 130,500 22,545 0.1728 0.180 0.172 0.181 0.171 0.182 130,500 0.1728 1.12%
2025-02-19 0 0.178 0.171 0.179 0.173 0.178 24,000 4,162 0.1734 0.178 0.171 0.179 0.173 0.178 24,000 0.1734 -2.73%
2025-02-18 0 0.183 0.177 0.184 0.168 0.208 432,000 76,768 0.1777 0.183 0.177 0.184 0.168 0.208 432,000 0.1777 -6.15%
2025-02-17 0 0.195 0.186 0.195 0.186 0.195 151,000 28,166 0.1865 0.195 0.186 0.195 0.186 0.195 151,000 0.1865 0.00%
2025-02-14 0 0.195 0.173 0.195 0.180 0.195 32,000 5,884 0.1839 0.195 0.173 0.195 0.180 0.195 32,000 0.1839 8.94%
2025-02-13 0 0.179 0.168 0.180 0.168 0.179 20,000 3,470 0.1735 0.179 0.168 0.180 0.168 0.179 20,000 0.1735 0.00%
2025-02-12 0 0.179 0.173 0.180 0.167 0.180 456,500 78,192 0.1713 0.179 0.173 0.180 0.167 0.180 456,500 0.1713 -1.10%
2025-02-11 0 0.181 0.168 0.181 - - 0 0 - 0.181 0.168 0.181 - - 0 - 0.00%
2025-02-10 0 0.181 0.168 0.182 0.183 0.183 11,000 1,990 0.1809 0.181 0.168 0.182 0.183 0.183 11,000 0.1809 0.56%
2025-02-07 0 0.180 0.165 0.185 0.165 0.184 1,380,000 228,590 0.1656 0.180 0.165 0.185 0.165 0.184 1,380,000 0.1656 -1.10%
2025-02-06 0 0.182 0.163 0.182 0.170 0.182 2,460,000 429,060 0.1744 0.182 0.163 0.182 0.170 0.182 2,460,000 0.1744 4.60%
2025-02-05 0 0.174 0.166 0.174 0.175 0.175 20,000 3,490 0.1745 0.174 0.166 0.174 0.175 0.175 20,000 0.1745 4.82%
2025-02-04 0 0.166 0.165 0.170 0.165 0.174 200,000 33,430 0.1672 0.166 0.165 0.170 0.165 0.174 200,000 0.1672 -6.21%
2025-02-03 0 0.177 0.166 0.180 - - 0 0 - 0.177 0.166 0.180 - - 0 - 0.00%
2025-01-28 0 0.177 0.165 0.177 - - 0 0 - 0.177 0.165 0.177 - - 0 - 0.00%
2025-01-27 0 0.177 0.169 0.176 - - 0 0 - 0.177 0.169 0.176 - - 0 - 0.00%
2025-01-24 0 0.177 0.167 0.177 - - 400 64 0.1600 0.177 0.167 0.177 - - 400 0.1600 0.00%
2025-01-23 0 0.177 0.168 0.175 - - 0 0 - 0.177 0.168 0.175 - - 0 - 0.00%
2025-01-22 0 0.177 0.165 0.176 - - 0 0 - 0.177 0.165 0.176 - - 0 - 0.00%
2025-01-21 0 0.177 0.167 0.177 0.165 0.178 334,000 57,292 0.1715 0.177 0.167 0.177 0.165 0.178 334,000 0.1715 -2.21%
2025-01-20 0 0.181 0.172 0.181 0.179 0.219 1,470,000 265,840 0.1808 0.181 0.172 0.181 0.179 0.219 1,470,000 0.1808 -11.27%
2025-01-17 0 0.204 0.204 0.224 0.186 0.224 30,000 6,100 0.2033 0.204 0.204 0.224 0.186 0.224 30,000 0.2033 0.00%
2025-01-16 0 0.204 0.183 0.204 0.207 0.207 10,000 2,070 0.2070 0.204 0.183 0.204 0.207 0.207 10,000 0.2070 6.25%
2025-01-15 0 0.192 0.182 0.192 0.186 0.206 490,000 91,580 0.1869 0.192 0.182 0.192 0.186 0.206 490,000 0.1869 -2.54%
2025-01-14 0 0.197 0.177 0.197 0.189 0.198 20,000 3,870 0.1935 0.197 0.177 0.197 0.189 0.198 20,000 0.1935 4.23%
2025-01-13 0 0.189 0.170 0.189 0.180 0.195 670,000 124,720 0.1861 0.189 0.170 0.189 0.180 0.195 670,000 0.1861 1.61%
2025-01-10 0 0.186 0.166 0.185 0.185 0.194 20,000 3,790 0.1895 0.186 0.166 0.185 0.185 0.194 20,000 0.1895 1.09%
2025-01-09 0 0.184 0.175 0.184 0.184 0.204 1,640,000 302,310 0.1843 0.184 0.175 0.184 0.184 0.204 1,640,000 0.1843 -16.36%
2025-01-08 0 0.220 0.193 0.220 0.199 0.250 130,000 27,200 0.2092 0.220 0.193 0.220 0.199 0.250 130,000 0.2092 1.85%
2025-01-07 0 0.216 0.192 0.216 0.206 0.232 40,000 8,760 0.2190 0.216 0.192 0.216 0.206 0.232 40,000 0.2190 1.41%
2025-01-06 0 0.213 0.191 0.213 0.215 0.215 10,000 2,150 0.2150 0.213 0.191 0.213 0.215 0.215 10,000 0.2150 7.58%
2025-01-03 0 0.198 0.186 0.198 0.183 0.200 90,000 16,800 0.1867 0.198 0.186 0.198 0.183 0.200 90,000 0.1867 7.61%
2025-01-02 0 0.184 0.170 0.184 0.171 0.184 40,000 6,970 0.1743 0.184 0.170 0.184 0.171 0.184 40,000 0.1743 0.00%
2024-12-31 0 0.184 0.171 0.184 0.170 0.184 370,000 64,380 0.1740 0.184 0.171 0.184 0.170 0.184 370,000 0.1740 3.37%
2024-12-30 0 0.178 0.171 0.178 0.170 0.178 400,100 68,496 0.1712 0.178 0.171 0.178 0.170 0.178 400,100 0.1712 0.00%
2024-12-27 0 0.178 0.170 0.178 0.168 0.178 190,100 32,296 0.1699 0.178 0.170 0.178 0.168 0.178 190,100 0.1699 5.33%
2024-12-24 0 0.169 0.157 0.176 0.176 0.176 10,000 1,760 0.1760 0.169 0.157 0.176 0.176 0.176 10,000 0.1760 -1.17%
2024-12-23 0 0.171 0.158 0.175 - - 0 0 - 0.171 0.158 0.175 - - 0 - -2.84%
2024-12-20 0 0.176 0.157 0.178 - - 0 0 - 0.176 0.157 0.178 - - 0 - -2.76%
2024-12-19 0 0.181 0.162 0.172 0.160 0.186 70,000 11,810 0.1687 0.181 0.162 0.172 0.160 0.186 70,000 0.1687 0.56%
2024-12-18 0 0.180 0.162 0.187 0.163 0.180 60,000 10,120 0.1687 0.180 0.162 0.187 0.163 0.180 60,000 0.1687 10.43%
2024-12-17 0 0.163 0.159 0.167 0.155 0.165 850,000 133,060 0.1565 0.163 0.159 0.167 0.155 0.165 850,000 0.1565 -4.68%
2024-12-16 0 0.171 0.158 0.172 0.155 0.171 143,900 22,803 0.1585 0.171 0.158 0.172 0.155 0.171 143,900 0.1585 -0.58%
2024-12-13 0 0.172 0.159 0.177 - - 0 0 - 0.172 0.159 0.177 - - 0 - 0.00%
2024-12-12 0 0.172 0.162 0.173 0.161 0.178 50,000 8,360 0.1672 0.172 0.162 0.173 0.161 0.178 50,000 0.1672 1.78%
2024-12-11 0 0.169 0.159 0.170 0.178 0.178 10,000 1,780 0.1780 0.169 0.159 0.170 0.178 0.178 10,000 0.1780 0.60%
2024-12-10 0 0.168 0.157 0.169 0.158 0.180 70,000 11,800 0.1686 0.168 0.157 0.169 0.158 0.180 70,000 0.1686 -1.18%
2024-12-09 0 0.170 0.156 0.170 - - 0 0 - 0.170 0.156 0.170 - - 0 - -0.58%
2024-12-06 0 0.171 0.155 0.171 0.152 0.176 790,000 121,880 0.1543 0.171 0.155 0.171 0.152 0.176 790,000 0.1543 5.56%
2024-12-05 0 0.162 0.155 0.163 0.155 0.162 40,000 6,270 0.1568 0.162 0.155 0.163 0.155 0.162 40,000 0.1568 -2.41%
2024-12-04 0 0.166 0.151 0.166 - - 0 0 - 0.166 0.151 0.166 - - 0 - 0.00%
2024-12-03 0 0.166 0.155 0.166 0.155 0.166 180,000 28,370 0.1576 0.166 0.155 0.166 0.155 0.166 180,000 0.1576 0.00%
2024-12-02 0 0.166 0.155 0.166 - - 0 0 - 0.166 0.155 0.166 - - 0 - 0.00%
2024-11-29 0 0.166 0.155 0.167 - - 0 0 - 0.166 0.155 0.167 - - 0 - 0.00%
2024-11-28 0 0.166 0.156 0.166 - - 0 0 - 0.166 0.156 0.166 - - 0 - 0.00%
2024-11-27 0 0.166 0.160 0.166 0.160 0.168 90,000 14,480 0.1609 0.166 0.160 0.166 0.160 0.168 90,000 0.1609 0.61%
2024-11-26 0 0.165 0.160 0.168 - - 0 0 - 0.165 0.160 0.168 - - 0 - 0.00%
2024-11-25 0 0.165 0.157 0.165 - - 0 0 - 0.165 0.157 0.165 - - 0 - -2.37%
2024-11-22 0 0.169 0.160 0.168 0.160 0.170 111,000 17,867 0.1610 0.169 0.160 0.168 0.160 0.170 111,000 0.1610 -1.74%
2024-11-21 0 0.172 0.162 0.171 0.161 0.179 120,000 20,320 0.1693 0.172 0.162 0.171 0.161 0.179 120,000 0.1693 0.58%
2024-11-20 0 0.171 0.168 0.171 0.166 0.193 216,000 38,210 0.1769 0.171 0.168 0.171 0.166 0.193 216,000 0.1769 -1.16%
2024-11-19 0 0.173 0.167 0.173 0.166 0.175 964,000 162,502 0.1686 0.173 0.167 0.173 0.166 0.175 964,000 0.1686 -8.95%
2024-11-18 0 0.190 0.175 0.189 - - 5,200 858 0.1650 0.190 0.175 0.189 - - 5,200 0.1650 -0.52%
2024-11-15 0 0.191 0.171 0.199 - - 0 0 - 0.191 0.171 0.199 - - 0 - -1.55%
2024-11-14 0 0.194 0.178 0.198 0.173 0.199 110,000 19,660 0.1787 0.194 0.178 0.198 0.173 0.199 110,000 0.1787 1.57%
2024-11-13 0 0.191 0.176 0.191 - - 0 0 - 0.191 0.176 0.191 - - 0 - 0.00%
2024-11-12 0 0.191 0.171 0.191 - - 0 0 - 0.191 0.171 0.191 - - 0 - 0.00%
2024-11-11 0 0.191 0.171 0.190 - - 0 0 - 0.191 0.171 0.190 - - 0 - -0.52%
2024-11-08 0 0.192 0.181 0.194 - - 0 0 - 0.192 0.181 0.194 - - 0 - -1.54%
2024-11-07 0 0.195 0.186 0.204 0.185 0.204 170,000 32,880 0.1934 0.195 0.186 0.204 0.185 0.204 170,000 0.1934 -8.45%
2024-11-06 0 0.213 0.195 0.213 - - 0 0 - 0.213 0.195 0.213 - - 0 - -0.47%
2024-11-05 0 0.214 0.193 0.214 - - 0 0 - 0.214 0.193 0.214 - - 0 - -0.47%
2024-11-04 0 0.215 0.202 0.215 0.219 0.219 10,000 2,190 0.2190 0.215 0.202 0.215 0.219 0.219 10,000 0.2190 0.94%
2024-11-01 0 0.213 0.196 0.213 0.214 0.220 180,000 39,300 0.2183 0.213 0.196 0.213 0.214 0.220 180,000 0.2183 -0.93%
2024-10-31 0 0.215 0.192 0.215 - - 0 0 - 0.215 0.192 0.215 - - 0 - -1.38%
2024-10-30 0 0.218 0.198 0.218 0.219 0.219 10,000 2,190 0.2190 0.218 0.198 0.218 0.219 0.219 10,000 0.2190 2.35%
2024-10-29 0 0.213 0.192 0.213 0.219 0.219 10,000 2,190 0.2190 0.213 0.192 0.213 0.219 0.219 10,000 0.2190 5.45%
2024-10-28 0 0.202 0.191 0.202 0.196 0.205 130,000 26,240 0.2018 0.202 0.191 0.202 0.196 0.205 130,000 0.2018 6.32%
2024-10-25 0 0.190 0.183 0.189 0.170 0.200 1,690,000 291,130 0.1723 0.190 0.183 0.189 0.170 0.200 1,690,000 0.1723 -2.06%
2024-10-24 0 0.194 0.174 0.194 0.188 0.196 30,000 5,750 0.1917 0.194 0.174 0.194 0.188 0.196 30,000 0.1917 3.19%
2024-10-23 0 0.188 0.182 0.188 0.178 0.193 600,000 113,330 0.1889 0.188 0.182 0.188 0.178 0.193 600,000 0.1889 -12.96%
2024-10-22 0 0.216 0.193 0.216 0.180 0.216 974,000 183,786 0.1887 0.216 0.193 0.216 0.180 0.216 974,000 0.1887 0.00%
2024-10-21 0 0.216 0.195 0.216 - - 0 0 - 0.216 0.195 0.216 - - 0 - -0.92%
2024-10-18 0 0.218 0.193 0.218 0.200 0.219 30,000 6,250 0.2083 0.218 0.193 0.218 0.200 0.219 30,000 0.2083 1.87%
2024-10-17 0 0.214 0.192 0.214 - - 0 0 - 0.214 0.192 0.214 - - 0 - 0.00%
2024-10-16 0 0.214 0.170 0.214 - - 0 0 - 0.214 0.170 0.214 - - 0 - 0.00%
2024-10-15 0 0.214 0.185 0.214 0.193 0.215 130,000 25,880 0.1991 0.214 0.185 0.214 0.193 0.215 130,000 0.1991 -0.93%
2024-10-14 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - -1.37%
2024-10-10 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2024-10-09 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
2024-10-08 0 0.225 0.193 0.225 0.220 0.230 192,300 43,685 0.2272 0.225 0.193 0.225 0.220 0.230 192,300 0.2272 2.27%
2024-10-07 0 0.220 0.191 0.220 0.200 0.220 566,000 121,730 0.2151 0.220 0.191 0.220 0.200 0.220 566,000 0.2151 15.79%
2024-10-04 0 0.190 0.180 0.190 0.194 0.198 194,000 37,928 0.1955 0.190 0.180 0.190 0.194 0.198 194,000 0.1955 4.97%
2024-10-03 0 0.181 0.166 0.181 0.178 0.181 401,000 72,390 0.1805 0.181 0.166 0.181 0.178 0.181 401,000 0.1805 1.12%
2024-10-02 0 0.179 0.168 0.179 0.173 0.182 401,000 71,276 0.1777 0.179 0.168 0.179 0.173 0.182 401,000 0.1777 0.56%
2024-09-30 0 0.178 0.168 0.178 0.172 0.178 103,200 17,961 0.1740 0.178 0.168 0.178 0.172 0.178 103,200 0.1740 0.00%
2024-09-27 0 0.178 0.174 0.177 0.181 0.181 230,000 41,630 0.1810 0.178 0.174 0.177 0.181 0.181 230,000 0.1810 -1.66%
2024-09-26 0 0.181 0.170 0.181 0.171 0.186 40,000 7,150 0.1788 0.181 0.170 0.181 0.171 0.186 40,000 0.1788 0.56%
2024-09-25 0 0.180 0.171 0.182 - - 0 0 - 0.180 0.171 0.182 - - 0 - 0.00%
2024-09-24 0 0.180 0.167 0.180 - - 0 0 - 0.180 0.167 0.180 - - 0 - 0.00%
2024-09-23 0 0.180 0.170 0.181 0.161 0.180 100,000 16,780 0.1678 0.180 0.170 0.181 0.161 0.180 100,000 0.1678 2.27%
2024-09-20 0 0.176 0.161 0.186 - - 0 0 - 0.176 0.161 0.186 - - 0 - 0.00%
2024-09-19 0 0.176 0.162 0.176 - - 0 0 - 0.176 0.162 0.176 - - 0 - -3.30%
2024-09-17 0 0.182 0.161 0.182 - - 0 0 - 0.182 0.161 0.182 - - 0 - 0.00%
2024-09-16 0 0.182 0.161 0.182 - - 0 0 - 0.182 0.161 0.182 - - 0 - 0.00%
2024-09-13 0 0.182 0.161 0.182 - - 1,000 156 0.1560 0.182 0.161 0.182 - - 1,000 0.1560 -1.09%
2024-09-12 0 0.184 0.161 0.185 - - 0 0 - 0.184 0.161 0.185 - - 0 - 0.00%
2024-09-11 0 0.184 0.160 0.185 0.156 0.184 130,000 20,920 0.1609 0.184 0.160 0.185 0.156 0.184 130,000 0.1609 2.22%
2024-09-10 0 0.180 0.158 0.185 - - 0 0 - 0.180 0.158 0.185 - - 0 - 0.00%
2024-09-09 0 0.180 0.170 0.180 0.156 0.180 170,000 26,760 0.1574 0.180 0.170 0.180 0.156 0.180 170,000 0.1574 0.00%
2024-09-05 0 0.180 0.180 0.186 0.180 0.180 30,000 5,400 0.1800 0.180 0.180 0.186 0.180 0.180 30,000 0.1800 0.00%
2024-09-04 0 0.180 0.162 0.185 - - 0 0 - 0.180 0.162 0.185 - - 0 - 0.00%
2024-09-03 0 0.180 0.176 0.184 0.176 0.185 140,000 24,970 0.1784 0.180 0.176 0.184 0.176 0.185 140,000 0.1784 -4.26%
2024-09-02 0 0.188 0.176 - - - 0 0 - 0.188 0.176 - - - 0 - 0.00%
2024-08-30 0 0.188 0.177 0.188 - - 0 0 - 0.188 0.177 0.188 - - 0 - 0.00%
2024-08-29 0 0.188 0.178 - - - 0 0 - 0.188 0.178 - - - 0 - 0.00%
2024-08-28 0 0.188 0.176 0.194 - - 1,000 176 0.1760 0.188 0.176 0.194 - - 1,000 0.1760 0.00%
2024-08-27 0 0.188 0.176 - - - 0 0 - 0.188 0.176 - - - 0 - 0.00%
2024-08-26 0 0.188 0.176 0.193 - - 0 0 - 0.188 0.176 0.193 - - 0 - 0.00%
2024-08-23 0 0.188 0.176 0.198 - - 0 0 - 0.188 0.176 0.198 - - 0 - 0.00%
2024-08-22 0 0.188 0.186 0.188 0.188 0.188 140,000 26,320 0.1880 0.188 0.186 0.188 0.188 0.188 140,000 0.1880 -10.48%
2024-08-21 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2024-08-20 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2024-08-19 0 0.210 - 0.225 - - 0 0 - 0.210 - 0.225 - - 0 - 0.00%
2024-08-16 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2024-08-15 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2024-08-14 0 0.210 - 0.228 0.210 0.210 16,000 3,288 0.2055 0.210 - 0.228 0.210 0.210 16,000 0.2055 0.00%
2024-08-13 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2024-08-12 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2024-08-09 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2024-08-08 0 0.210 - 0.225 - - 0 0 - 0.210 - 0.225 - - 0 - 0.00%
2024-08-07 0 0.210 - 0.232 - - 0 0 - 0.210 - 0.232 - - 0 - 0.00%
2024-08-06 0 0.210 - 0.230 - - 2,000 360 0.1800 0.210 - 0.230 - - 2,000 0.1800 0.00%
2024-08-05 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2024-08-02 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2024-08-01 0 0.210 - 0.234 - - 0 0 - 0.210 - 0.234 - - 0 - 0.00%
2024-07-31 0 0.210 0.190 0.233 - - 0 0 - 0.210 0.190 0.233 - - 0 - 0.00%
2024-07-30 0 0.210 0.116 0.234 - - 0 0 - 0.210 0.116 0.234 - - 0 - 0.00%
2024-07-29 0 0.210 0.106 0.234 - - 0 0 - 0.210 0.106 0.234 - - 0 - 0.00%
2024-07-26 0 0.210 0.118 0.230 - - 2,000 396 0.1980 0.210 0.118 0.230 - - 2,000 0.1980 0.00%
2024-07-25 0 0.210 0.171 0.233 - - 0 0 - 0.210 0.171 0.233 - - 0 - 0.00%
2024-07-24 0 0.210 0.175 0.235 - - 0 0 - 0.210 0.175 0.235 - - 0 - 0.00%
2024-07-23 0 0.210 0.171 0.212 - - 0 0 - 0.210 0.171 0.212 - - 0 - 0.00%
2024-07-22 0 0.210 0.186 0.215 - - 0 0 - 0.210 0.186 0.215 - - 0 - 0.00%
2024-07-19 0 0.210 0.187 0.210 - - 0 0 - 0.210 0.187 0.210 - - 0 - -2.33%
2024-07-18 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2024-07-17 0 0.215 0.190 0.215 0.222 0.222 10,000 2,220 0.2220 0.215 0.190 0.215 0.222 0.222 10,000 0.2220 4.88%
2024-07-16 0 0.205 0.187 0.210 0.180 0.208 140,000 26,860 0.1919 0.205 0.187 0.210 0.180 0.208 140,000 0.1919 13.89%
2024-07-15 0 0.180 0.169 0.180 - - 0 0 - 0.180 0.169 0.180 - - 0 - -0.55%
2024-07-12 0 0.181 0.175 0.181 0.170 0.183 1,240,000 211,662 0.1707 0.181 0.175 0.181 0.170 0.183 1,240,000 0.1707 -2.69%
2024-07-11 0 0.186 0.180 0.186 0.180 0.188 1,160,000 209,220 0.1804 0.186 0.180 0.186 0.180 0.188 1,160,000 0.1804 -4.62%
2024-07-10 0 0.195 0.188 0.197 0.189 0.208 130,000 25,260 0.1943 0.195 0.188 0.197 0.189 0.208 130,000 0.1943 -4.41%
2024-07-09 0 0.204 0.200 0.209 0.205 0.212 50,000 10,390 0.2078 0.204 0.200 0.209 0.205 0.212 50,000 0.2078 -5.12%
2024-07-08 0 0.215 0.205 0.215 - - 1,500 277 0.1847 0.215 0.205 0.215 - - 1,500 0.1847 0.00%
2024-07-05 0 0.215 0.205 0.215 - - 0 0 - 0.215 0.205 0.215 - - 0 - 0.00%
2024-07-04 0 0.215 0.205 0.215 - - 0 0 - 0.215 0.205 0.215 - - 0 - 0.00%
2024-07-03 0 0.215 0.205 0.215 - - 0 0 - 0.215 0.205 0.215 - - 0 - 0.00%
2024-07-02 0 0.215 0.206 0.215 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2024-06-28 0 0.215 0.206 0.215 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2024-06-27 0 0.215 0.206 0.216 - - 0 0 - 0.215 0.206 0.216 - - 0 - 0.00%
2024-06-26 0 0.215 0.206 0.216 - - 0 0 - 0.215 0.206 0.216 - - 0 - 0.00%
2024-06-25 0 0.215 0.206 0.216 0.216 0.216 10,000 2,160 0.2160 0.215 0.206 0.216 0.216 0.216 10,000 0.2160 3.37%
2024-06-24 0 0.208 0.203 0.218 - - 0 0 - 0.208 0.203 0.218 - - 0 - 0.00%
2024-06-21 0 0.208 0.208 0.218 0.208 0.216 34,000 7,140 0.2100 0.208 0.208 0.218 0.208 0.216 34,000 0.2100 -5.45%
2024-06-20 0 0.220 0.208 0.220 - - 0 0 - 0.220 0.208 0.220 - - 0 - 0.00%
2024-06-19 0 0.220 0.208 0.220 0.221 0.221 10,000 2,210 0.2210 0.220 0.208 0.220 0.221 0.221 10,000 0.2210 2.80%
2024-06-18 0 0.214 0.211 0.214 0.214 0.214 50,000 10,700 0.2140 0.214 0.211 0.214 0.214 0.214 50,000 0.2140 0.00%
2024-06-17 0 0.214 0.211 0.214 0.214 0.217 40,200 8,671 0.2157 0.214 0.211 0.214 0.214 0.217 40,200 0.2157 -4.46%
2024-06-14 0 0.224 0.217 0.223 - - 0 0 - 0.224 0.217 0.223 - - 0 - -0.44%
2024-06-13 0 0.225 0.217 0.225 0.225 0.225 50,000 11,250 0.2250 0.225 0.217 0.225 0.225 0.225 50,000 0.2250 -1.32%
2024-06-12 0 0.228 0.214 0.228 0.218 0.229 150,000 33,220 0.2215 0.228 0.214 0.228 0.218 0.229 150,000 0.2215 -1.30%
2024-06-11 0 0.231 0.225 0.230 - - 0 0 - 0.231 0.225 0.230 - - 0 - -0.43%
2024-06-07 0 0.232 0.225 0.232 - - 0 0 - 0.232 0.225 0.232 - - 0 - 0.00%
2024-06-06 0 0.232 0.225 0.233 - - 0 0 - 0.232 0.225 0.233 - - 0 - 0.00%
2024-06-05 0 0.232 0.225 0.232 0.224 0.247 270,000 61,810 0.2289 0.232 0.225 0.232 0.224 0.247 270,000 0.2289 -0.43%
2024-06-04 0 0.233 0.224 0.234 0.225 0.234 100,000 23,160 0.2316 0.233 0.224 0.234 0.225 0.234 100,000 0.2316 -0.43%
2024-06-03 0 0.234 0.221 0.234 - - 0 0 - 0.234 0.221 0.234 - - 0 - 0.00%
2024-05-31 0 0.234 0.221 0.234 - - 0 0 - 0.234 0.221 0.234 - - 0 - 0.00%
2024-05-30 0 0.234 0.221 0.234 - - 0 0 - 0.234 0.221 0.234 - - 0 - 0.00%
2024-05-29 0 0.234 0.224 0.235 0.222 0.234 46,000 10,372 0.2255 0.234 0.224 0.235 0.222 0.234 46,000 0.2255 -3.70%
2024-05-28 0 0.243 0.225 0.243 0.243 0.243 10,000 2,430 0.2430 0.243 0.225 0.243 0.243 0.243 10,000 0.2430 1.67%
2024-05-27 0 0.239 0.225 0.243 - - 800 179 0.2238 0.239 0.225 0.243 - - 800 0.2238 0.00%
2024-05-24 0 0.239 0.225 0.243 - - 600 136 0.2267 0.239 0.225 0.243 - - 600 0.2267 0.00%
2024-05-23 0 0.239 0.225 0.239 - - 0 0 - 0.239 0.225 0.239 - - 0 - 0.00%
2024-05-22 0 0.239 0.228 0.240 0.231 0.239 60,000 14,000 0.2333 0.239 0.228 0.240 0.231 0.239 60,000 0.2333 -4.40%
2024-05-21 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2024-05-20 0 0.250 0.238 0.250 - - 0 0 - 0.250 0.238 0.250 - - 0 - 0.00%
2024-05-17 0 0.250 0.236 0.250 0.255 0.255 10,000 2,550 0.2550 0.250 0.236 0.250 0.255 0.255 10,000 0.2550 1.21%
2024-05-16 0 0.247 0.236 0.247 - - 0 0 - 0.247 0.236 0.247 - - 0 - 0.00%
2024-05-14 0 0.247 0.233 0.249 - - 0 0 - 0.247 0.233 0.249 - - 0 - 0.00%
2024-05-13 0 0.247 0.231 0.250 - - 0 0 - 0.247 0.231 0.250 - - 0 - 0.00%
2024-05-10 0 0.247 0.229 0.247 0.229 0.247 1,292,000 318,890 0.2468 0.247 0.229 0.247 0.229 0.247 1,292,000 0.2468 -0.80%
2024-05-09 0 0.249 0.230 0.249 0.226 0.250 34,000 8,170 0.2403 0.249 0.230 0.249 0.226 0.250 34,000 0.2403 2.47%
2024-05-08 0 0.243 0.226 0.243 0.221 0.243 20,000 4,640 0.2320 0.243 0.226 0.243 0.221 0.243 20,000 0.2320 -2.02%
2024-05-07 0 0.248 0.228 0.248 0.245 0.248 1,280,000 313,630 0.2450 0.248 0.228 0.248 0.245 0.248 1,280,000 0.2450 0.00%
2024-05-06 0 0.248 0.221 0.248 0.233 0.248 20,300 4,876 0.2402 0.248 0.221 0.248 0.233 0.248 20,300 0.2402 9.73%
2024-05-03 0 0.226 0.216 0.226 0.214 0.228 5,830,000 1,253,830 0.2151 0.226 0.216 0.226 0.214 0.228 5,830,000 0.2151 -9.24%
2024-05-02 0 0.249 0.223 0.249 0.255 0.255 15,000 3,625 0.2417 0.249 0.223 0.249 0.255 0.255 15,000 0.2417 0.40%
2024-04-30 0 0.248 0.223 0.248 0.248 0.248 10,000 2,480 0.2480 0.248 0.223 0.248 0.248 0.248 10,000 0.2480 8.30%
2024-04-29 0 0.229 0.222 0.229 0.221 0.229 380,000 86,360 0.2273 0.229 0.222 0.229 0.221 0.229 380,000 0.2273 -8.03%
2024-04-26 0 0.249 0.225 0.249 0.242 0.250 190,000 46,270 0.2435 0.249 0.225 0.249 0.242 0.250 190,000 0.2435 0.00%
2024-04-25 0 0.249 0.221 0.249 - - 0 0 - 0.249 0.221 0.249 - - 0 - 0.00%
2024-04-24 0 0.249 0.229 0.249 0.221 0.249 280,000 63,880 0.2281 0.249 0.229 0.249 0.221 0.249 280,000 0.2281 4.62%
2024-04-23 0 0.238 0.220 0.238 0.217 0.238 1,180,000 257,700 0.2184 0.238 0.220 0.238 0.217 0.238 1,180,000 0.2184 -4.80%
2024-04-22 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2024-04-19 0 0.250 0.217 0.250 - - 0 0 - 0.250 0.217 0.250 - - 0 - 0.00%
2024-04-18 0 0.250 0.218 0.250 - - 0 0 - 0.250 0.218 0.250 - - 0 - 0.00%
2024-04-17 0 0.250 0.217 0.250 0.217 0.250 110,000 24,860 0.2260 0.250 0.217 0.250 0.217 0.250 110,000 0.2260 15.21%
2024-04-16 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -0.46%
2024-04-15 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2024-04-12 0 0.218 0.202 0.218 0.211 0.218 20,000 4,290 0.2145 0.218 0.202 0.218 0.211 0.218 20,000 0.2145 -3.11%
2024-04-11 0 0.225 0.211 0.226 0.226 0.226 10,000 2,260 0.2260 0.225 0.211 0.226 0.226 0.226 10,000 0.2260 2.27%
2024-04-10 0 0.220 0.202 0.227 - - 0 0 - 0.220 0.202 0.227 - - 0 - 0.00%
2024-04-09 0 0.220 0.201 0.227 - - 0 0 - 0.220 0.201 0.227 - - 0 - -0.45%
2024-04-08 0 0.221 0.201 0.227 0.226 0.226 10,000 2,260 0.2260 0.221 0.201 0.227 0.226 0.226 10,000 0.2260 0.91%
2024-04-05 0 0.219 0.203 0.223 - - 0 0 - 0.219 0.203 0.223 - - 0 - -2.23%
2024-04-03 0 0.224 0.210 0.228 - - 0 0 - 0.224 0.210 0.228 - - 0 - 0.00%
2024-04-02 0 0.224 0.216 0.227 - - 0 0 - 0.224 0.216 0.227 - - 0 - -0.44%
2024-03-28 0 0.225 0.216 0.227 - - 0 0 - 0.225 0.216 0.227 - - 0 - -0.88%
2024-03-27 0 0.227 0.216 0.227 - - 0 0 - 0.227 0.216 0.227 - - 0 - -0.44%
2024-03-26 0 0.228 0.220 0.232 0.220 0.232 50,000 11,200 0.2240 0.228 0.220 0.232 0.220 0.232 50,000 0.2240 -4.60%
2024-03-25 0 0.239 0.223 0.241 - - 0 0 - 0.239 0.223 0.241 - - 0 - -0.83%
2024-03-22 0 0.241 0.223 0.241 - - 0 0 - 0.241 0.223 0.241 - - 0 - 0.00%
2024-03-21 0 0.241 0.226 0.241 - - 0 0 - 0.241 0.226 0.241 - - 0 - 0.00%
2024-03-20 0 0.241 0.225 0.241 0.246 0.246 10,000 2,460 0.2460 0.241 0.225 0.241 0.246 0.246 10,000 0.2460 2.99%
2024-03-19 0 0.234 0.223 0.245 0.223 0.235 30,000 6,820 0.2273 0.234 0.223 0.245 0.223 0.235 30,000 0.2273 -1.68%
2024-03-18 0 0.238 0.224 0.245 - - 0 0 - 0.238 0.224 0.245 - - 0 - -0.42%
2024-03-15 0 0.239 0.224 0.250 - - 0 0 - 0.239 0.224 0.250 - - 0 - 0.00%
2024-03-14 0 0.239 0.224 0.243 - - 0 0 - 0.239 0.224 0.243 - - 0 - 0.00%
2024-03-13 0 0.239 0.223 0.249 - - 0 0 - 0.239 0.223 0.249 - - 0 - 0.00%
2024-03-12 0 0.239 0.221 0.249 0.239 0.239 10,000 2,390 0.2390 0.239 0.221 0.249 0.239 0.239 10,000 0.2390 4.82%
2024-03-11 0 0.228 0.226 0.228 0.228 0.228 60,000 13,680 0.2280 0.228 0.226 0.228 0.228 0.228 60,000 0.2280 -8.43%
2024-03-08 0 0.249 0.226 0.250 0.249 0.249 10,000 2,490 0.2490 0.249 0.226 0.250 0.249 0.249 10,000 0.2490 2.89%
2024-03-07 0 0.242 0.225 0.249 - - 1,200 246 0.2050 0.242 0.225 0.249 - - 1,200 0.2050 0.00%
2024-03-06 0 0.242 0.225 0.242 - - 0 0 - 0.242 0.225 0.242 - - 0 - 0.00%
2024-03-05 0 0.242 0.225 0.245 - - 0 0 - 0.242 0.225 0.245 - - 0 - 0.00%
2024-03-04 0 0.242 0.226 0.245 - - 0 0 - 0.242 0.226 0.245 - - 0 - 0.00%
2024-03-01 0 0.242 0.226 0.245 - - 0 0 - 0.242 0.226 0.245 - - 0 - 0.00%
2024-02-29 0 0.242 0.226 0.242 - - 0 0 - 0.242 0.226 0.242 - - 0 - 0.00%
2024-02-28 0 0.242 0.226 0.245 - - 0 0 - 0.242 0.226 0.245 - - 0 - 0.00%
2024-02-27 0 0.242 0.226 0.245 - - 0 0 - 0.242 0.226 0.245 - - 0 - 0.00%
2024-02-26 0 0.242 0.226 0.245 - - 0 0 - 0.242 0.226 0.245 - - 0 - 0.00%
2024-02-23 0 0.242 0.228 0.245 - - 0 0 - 0.242 0.228 0.245 - - 0 - 0.00%
2024-02-22 0 0.242 0.230 0.242 0.233 0.243 20,000 4,760 0.2380 0.242 0.230 0.242 0.233 0.243 20,000 0.2380 4.31%
2024-02-21 0 0.232 0.222 0.232 - - 0 0 - 0.232 0.222 0.232 - - 0 - 0.00%
2024-02-20 0 0.232 0.222 0.232 - - 0 0 - 0.232 0.222 0.232 - - 0 - -0.43%
2024-02-19 0 0.233 0.221 0.234 0.226 0.238 170,000 38,550 0.2268 0.233 0.221 0.234 0.226 0.238 170,000 0.2268 2.19%
2024-02-16 0 0.228 0.206 0.228 - - 0 0 - 0.228 0.206 0.228 - - 0 - -0.87%
2024-02-15 0 0.230 0.208 0.230 - - 0 0 - 0.230 0.208 0.230 - - 0 - -0.86%
2024-02-14 0 0.232 0.212 0.232 0.221 0.232 80,000 17,960 0.2245 0.232 0.212 0.232 0.221 0.232 80,000 0.2245 -2.11%
2024-02-09 0 0.237 0.221 0.236 0.237 0.237 10,000 2,370 0.2370 0.237 0.221 0.236 0.237 0.237 10,000 0.2370 4.41%
2024-02-08 0 0.227 0.226 0.234 0.227 0.255 200,000 46,280 0.2314 0.227 0.226 0.234 0.227 0.255 200,000 0.2314 -5.81%
2024-02-07 0 0.241 0.223 0.241 0.222 0.242 80,000 18,500 0.2313 0.241 0.223 0.241 0.222 0.242 80,000 0.2313 7.59%
2024-02-06 0 0.224 0.215 0.224 0.216 0.255 210,000 47,300 0.2252 0.224 0.215 0.224 0.216 0.255 210,000 0.2252 -3.86%
2024-02-05 0 0.233 0.228 0.233 0.233 0.233 150,000 34,950 0.2330 0.233 0.228 0.233 0.233 0.233 150,000 0.2330 -10.38%
2024-02-02 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2024-02-01 0 0.260 0.238 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.238 0.260 0.260 0.260 10,000 0.2600 1.96%
2024-01-31 0 0.255 0.235 0.255 0.260 0.260 10,000 2,600 0.2600 0.255 0.235 0.255 0.260 0.260 10,000 0.2600 0.00%
2024-01-30 0 0.255 0.235 0.255 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2024-01-29 0 0.255 0.235 0.255 0.255 0.255 10,000 2,550 0.2550 0.255 0.235 0.255 0.255 0.255 10,000 0.2550 2.00%
2024-01-26 0 0.250 0.230 0.250 0.232 0.255 70,000 16,720 0.2389 0.250 0.230 0.250 0.232 0.255 70,000 0.2389 7.76%
2024-01-25 0 0.232 0.208 0.232 - - 0 0 - 0.232 0.208 0.232 - - 0 - -0.43%
2024-01-24 0 0.233 0.211 0.233 - - 0 0 - 0.233 0.211 0.233 - - 0 - 0.00%
2024-01-23 0 0.233 0.216 0.233 - - 0 0 - 0.233 0.216 0.233 - - 0 - -0.43%
2024-01-22 0 0.234 0.220 0.234 0.227 0.236 30,000 6,910 0.2303 0.234 0.220 0.234 0.227 0.236 30,000 0.2303 4.93%
2024-01-19 0 0.223 0.211 0.222 - - 0 0 - 0.223 0.211 0.222 - - 0 - -2.62%
2024-01-18 0 0.229 0.219 0.229 0.234 0.234 10,000 2,340 0.2340 0.229 0.219 0.229 0.234 0.234 10,000 0.2340 0.44%
2024-01-17 0 0.228 0.211 0.235 - - 100 19 0.1900 0.228 0.211 0.235 - - 100 0.1900 0.00%
2024-01-16 0 0.228 0.216 0.228 0.221 0.237 27,500 6,155 0.2238 0.228 0.216 0.228 0.221 0.237 27,500 0.2238 -1.30%
2024-01-15 0 0.231 0.221 0.230 0.222 0.234 30,000 6,790 0.2263 0.231 0.221 0.230 0.222 0.234 30,000 0.2263 -3.35%
2024-01-12 0 0.239 0.222 0.239 - - 0 0 - 0.239 0.222 0.239 - - 0 - 0.00%
2024-01-11 0 0.239 0.236 0.240 0.224 0.246 352,500 82,196 0.2332 0.239 0.236 0.240 0.224 0.246 352,500 0.2332 -8.08%
2024-01-10 0 0.260 0.246 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.246 0.260 0.260 0.260 10,000 0.2600 1.96%
2024-01-09 0 0.255 0.245 0.255 0.255 0.260 80,000 20,450 0.2556 0.255 0.245 0.255 0.255 0.260 80,000 0.2556 0.00%
2024-01-08 0 0.255 0.245 0.255 - - 0 0 - 0.255 0.245 0.255 - - 0 - 0.00%
2024-01-05 0 0.255 0.245 0.260 0.242 0.255 40,000 9,910 0.2478 0.255 0.245 0.260 0.242 0.255 40,000 0.2478 -1.92%
2024-01-04 0 0.260 0.244 0.260 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2024-01-03 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2024-01-02 0 0.260 0.243 0.260 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
2023-12-29 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2023-12-28 0 0.260 0.242 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.242 0.260 0.260 0.260 10,000 0.2600 4.00%
2023-12-27 0 0.250 0.242 0.250 - - 0 0 - 0.250 0.242 0.250 - - 0 - -3.85%
2023-12-22 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2023-12-21 0 0.260 0.239 0.260 0.244 0.260 50,000 12,500 0.2500 0.260 0.239 0.260 0.244 0.260 50,000 0.2500 4.84%
2023-12-20 0 0.248 0.223 0.247 0.235 0.249 60,000 14,330 0.2388 0.248 0.223 0.247 0.235 0.249 60,000 0.2388 -0.80%
2023-12-19 0 0.250 0.241 0.255 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2023-12-18 0 0.250 0.237 0.255 - - 0 0 - 0.250 0.237 0.255 - - 0 - 0.00%
2023-12-15 0 0.250 0.236 0.255 - - 0 0 - 0.250 0.236 0.255 - - 0 - 0.00%
2023-12-14 0 0.250 0.244 0.255 0.235 0.250 110,000 27,100 0.2464 0.250 0.244 0.255 0.235 0.250 110,000 0.2464 3.73%
2023-12-13 0 0.241 0.221 0.249 - - 0 0 - 0.241 0.221 0.249 - - 0 - 0.00%
2023-12-12 0 0.241 - 0.246 - - 0 0 - 0.241 - 0.246 - - 0 - 0.00%
2023-12-11 0 0.241 0.222 0.246 - - 0 0 - 0.241 0.222 0.246 - - 0 - 0.00%
2023-12-08 0 0.241 0.227 0.246 - - 0 0 - 0.241 0.227 0.246 - - 0 - 0.00%
2023-12-07 0 0.241 0.221 0.246 - - 0 0 - 0.241 0.221 0.246 - - 0 - 0.00%
2023-12-06 0 0.241 0.221 0.248 - - 0 0 - 0.241 0.221 0.248 - - 0 - 0.00%
2023-12-05 0 0.241 0.222 0.244 - - 0 0 - 0.241 0.222 0.244 - - 0 - 0.00%
2023-12-04 0 0.241 0.236 0.246 0.241 0.247 60,000 14,560 0.2427 0.241 0.236 0.246 0.241 0.247 60,000 0.2427 -3.60%
2023-12-01 0 0.250 0.241 0.250 0.242 0.250 50,000 12,280 0.2456 0.250 0.241 0.250 0.242 0.250 50,000 0.2456 -3.85%
2023-11-30 0 0.260 0.242 0.270 - - 0 0 - 0.260 0.242 0.270 - - 0 - 0.00%
2023-11-29 0 0.260 0.242 0.270 - - 0 0 - 0.260 0.242 0.270 - - 0 - 0.00%
2023-11-28 0 0.260 0.244 0.260 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2023-11-27 0 0.260 0.241 0.270 0.242 0.265 30,000 7,670 0.2557 0.260 0.241 0.270 0.242 0.265 30,000 0.2557 0.00%
2023-11-24 0 0.260 0.241 0.255 - - 0 0 - 0.260 0.241 0.255 - - 0 - 0.00%
2023-11-23 0 0.260 0.243 0.265 - - 0 0 - 0.260 0.243 0.265 - - 0 - 0.00%
2023-11-22 0 0.260 0.248 0.265 - - 0 0 - 0.260 0.248 0.265 - - 0 - -1.89%
2023-11-21 0 0.265 0.238 0.265 0.237 0.265 90,000 22,080 0.2453 0.265 0.238 0.265 0.237 0.265 90,000 0.2453 -1.85%
2023-11-20 0 0.270 0.237 0.270 - - 0 0 - 0.270 0.237 0.270 - - 0 - 0.00%
2023-11-17 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2023-11-16 0 0.270 0.236 0.270 - - 0 0 - 0.270 0.236 0.270 - - 0 - 0.00%
2023-11-15 0 0.270 0.245 0.270 - - 0 0 - 0.270 0.245 0.270 - - 0 - 0.00%
2023-11-14 0 0.270 0.241 0.270 - - 0 0 - 0.270 0.241 0.270 - - 0 - -1.82%
2023-11-13 0 0.275 0.237 0.280 - - 0 0 - 0.275 0.237 0.280 - - 0 - 0.00%
2023-11-10 0 0.275 0.250 0.280 - - 0 0 - 0.275 0.250 0.280 - - 0 - 0.00%
2023-11-09 0 0.275 0.243 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 0.243 0.280 0.275 0.275 10,000 0.2750 1.85%
2023-11-08 0 0.270 0.245 0.275 - - 1,000 240 0.2400 0.270 0.245 0.275 - - 1,000 0.2400 -1.82%
2023-11-07 0 0.275 0.233 0.275 - - 0 0 - 0.275 0.233 0.275 - - 0 - 0.00%
2023-11-06 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2023-11-03 0 0.280 0.255 0.275 0.255 0.310 148,000 39,740 0.2685 0.280 0.255 0.275 0.255 0.310 148,000 0.2685 -1.75%
2023-11-02 0 0.285 0.260 0.290 0.260 0.305 30,000 8,500 0.2833 0.285 0.260 0.290 0.260 0.305 30,000 0.2833 3.64%
2023-11-01 0 0.275 0.250 0.280 0.234 0.300 330,000 87,200 0.2642 0.275 0.250 0.280 0.234 0.300 330,000 0.2642 14.58%
2023-10-31 0 0.240 0.227 0.240 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2023-10-30 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - 0.00%
2023-10-27 0 0.240 0.231 0.240 - - 0 0 - 0.240 0.231 0.240 - - 0 - -0.41%
2023-10-26 0 0.241 0.231 0.240 0.226 0.245 40,000 9,460 0.2365 0.241 0.231 0.240 0.226 0.245 40,000 0.2365 0.00%
2023-10-25 0 0.241 0.231 0.240 0.236 0.241 74,000 17,732 0.2396 0.241 0.231 0.240 0.236 0.241 74,000 0.2396 -9.06%
2023-10-24 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2023-10-20 0 0.265 0.236 0.265 - - 0 0 - 0.265 0.236 0.265 - - 0 - 0.00%
2023-10-19 0 0.265 0.237 0.265 - - 0 0 - 0.265 0.237 0.265 - - 0 - 0.00%
2023-10-18 0 0.265 0.250 0.265 - - 6,000 1,440 0.2400 0.265 0.250 0.265 - - 6,000 0.2400 -3.64%
2023-10-17 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2023-10-16 0 0.275 0.260 0.280 0.260 0.280 30,000 8,150 0.2717 0.275 0.260 0.280 0.260 0.280 30,000 0.2717 0.00%
2023-10-13 0 0.275 0.244 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 0.244 0.280 0.275 0.275 10,000 0.2750 5.77%
2023-10-12 0 0.260 0.242 0.260 0.255 0.270 28,000 7,210 0.2575 0.260 0.242 0.260 0.255 0.270 28,000 0.2575 -3.70%
2023-10-11 0 0.270 0.250 0.270 0.260 0.285 30,500 8,420 0.2761 0.270 0.250 0.270 0.260 0.285 30,500 0.2761 3.85%
2023-10-10 0 0.260 0.245 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.245 0.260 0.260 0.260 10,000 0.2600 6.12%
2023-10-09 0 0.245 0.240 0.250 0.245 0.270 66,000 16,450 0.2492 0.245 0.240 0.250 0.245 0.270 66,000 0.2492 -3.92%
2023-10-06 0 0.255 0.241 0.255 0.249 0.255 20,000 5,040 0.2520 0.255 0.241 0.255 0.249 0.255 20,000 0.2520 4.08%
2023-10-05 0 0.245 0.230 0.245 0.220 0.245 420,000 95,740 0.2280 0.245 0.230 0.245 0.220 0.245 420,000 0.2280 -5.77%
2023-10-04 0 0.260 0.244 0.265 0.244 0.260 31,000 7,829 0.2525 0.260 0.244 0.265 0.244 0.260 31,000 0.2525 4.42%
2023-10-03 0 0.249 0.241 0.260 - - 4,000 884 0.2210 0.249 0.241 0.260 - - 4,000 0.2210 0.00%
2023-09-29 0 0.249 0.241 0.250 - - 0 0 - 0.249 0.241 0.250 - - 0 - 0.00%
2023-09-28 0 0.249 0.241 0.250 - - 0 0 - 0.249 0.241 0.250 - - 0 - 0.00%
2023-09-27 0 0.249 0.241 0.250 0.240 0.249 30,000 7,380 0.2460 0.249 0.241 0.250 0.240 0.249 30,000 0.2460 3.32%
2023-09-26 0 0.241 0.239 0.241 0.239 0.265 90,000 21,910 0.2434 0.241 0.239 0.241 0.239 0.265 90,000 0.2434 -2.82%
2023-09-25 0 0.248 0.236 0.260 - - 0 0 - 0.248 0.236 0.260 - - 0 - 0.00%
2023-09-22 0 0.248 0.232 0.275 - - 0 0 - 0.248 0.232 0.275 - - 0 - 0.00%
2023-09-21 0 0.248 0.246 0.248 - - 0 0 - 0.248 0.246 0.248 - - 0 - -2.75%
2023-09-20 0 0.255 0.244 0.300 - - 0 0 - 0.255 0.244 0.300 - - 0 - 0.00%
2023-09-19 0 0.255 0.244 0.270 0.240 0.260 32,000 8,028 0.2509 0.255 0.244 0.270 0.240 0.260 32,000 0.2509 0.00%
2023-09-18 0 0.255 0.239 0.260 - - 0 0 - 0.255 0.239 0.260 - - 0 - 0.00%
2023-09-15 0 0.255 0.240 0.260 - - 0 0 - 0.255 0.240 0.260 - - 0 - 0.00%
2023-09-14 0 0.255 0.236 0.260 0.235 0.255 57,500 13,875 0.2413 0.255 0.236 0.260 0.235 0.255 57,500 0.2413 -1.92%
2023-09-13 0 0.260 0.245 0.255 - - 0 0 - 0.260 0.245 0.255 - - 0 - 0.00%
2023-09-12 0 0.260 0.242 0.255 - - 0 0 - 0.260 0.242 0.255 - - 0 - 0.00%
2023-09-11 0 0.260 0.241 0.255 - - 0 0 - 0.260 0.241 0.255 - - 0 - 0.00%
2023-09-07 0 0.260 0.250 0.260 0.250 0.260 86,000 21,400 0.2488 0.260 0.250 0.260 0.250 0.260 86,000 0.2488 -5.45%
2023-09-06 0 0.275 0.244 0.275 - - 0 0 - 0.275 0.244 0.275 - - 0 - 0.00%
2023-09-05 0 0.275 0.248 0.275 - - 0 0 - 0.275 0.248 0.275 - - 0 - 0.00%
2023-09-04 0 0.275 0.248 0.275 0.275 0.275 15,000 3,890 0.2593 0.275 0.248 0.275 0.275 0.275 15,000 0.2593 5.77%
2023-08-31 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2023-08-30 0 0.260 0.243 0.260 0.243 0.260 120,000 30,030 0.2503 0.260 0.243 0.260 0.243 0.260 120,000 0.2503 4.00%
2023-08-29 0 0.250 0.243 0.260 0.246 0.255 100,000 24,890 0.2489 0.250 0.243 0.260 0.246 0.255 100,000 0.2489 1.63%
2023-08-28 0 0.246 0.230 0.246 0.230 0.247 120,000 27,870 0.2323 0.246 0.230 0.246 0.230 0.247 120,000 0.2323 -5.38%
2023-08-25 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2023-08-24 0 0.260 0.231 0.260 0.250 0.270 130,000 33,250 0.2558 0.260 0.231 0.260 0.250 0.270 130,000 0.2558 -8.77%
2023-08-23 0 0.285 0.265 0.285 - - 200 50 0.2500 0.285 0.265 0.285 - - 200 0.2500 0.00%
2023-08-22 0 0.285 0.265 0.280 0.285 0.285 12,000 3,350 0.2792 0.285 0.265 0.280 0.285 0.285 12,000 0.2792 5.56%
2023-08-21 0 0.270 0.250 0.265 - - 0 0 - 0.270 0.250 0.265 - - 0 - -3.57%
2023-08-18 0 0.280 0.265 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.265 0.280 0.280 0.280 10,000 0.2800 1.82%
2023-08-17 0 0.275 0.265 0.280 0.270 0.275 30,000 8,150 0.2717 0.275 0.265 0.280 0.270 0.275 30,000 0.2717 -1.79%
2023-08-16 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2023-08-15 0 0.280 0.270 0.280 0.265 0.280 60,000 16,450 0.2742 0.280 0.270 0.280 0.265 0.280 60,000 0.2742 0.00%
2023-08-14 0 0.280 0.270 0.275 0.280 0.280 40,000 11,200 0.2800 0.280 0.270 0.275 0.280 0.280 40,000 0.2800 -5.08%
2023-08-11 0 0.295 0.280 0.295 0.280 0.310 108,000 31,460 0.2913 0.295 0.280 0.295 0.280 0.310 108,000 0.2913 0.00%
2023-08-10 0 0.295 0.275 0.295 0.280 0.295 20,000 5,750 0.2875 0.295 0.275 0.295 0.280 0.295 20,000 0.2875 5.36%
2023-08-09 0 0.280 0.270 0.275 0.275 0.280 45,000 12,400 0.2756 0.280 0.270 0.275 0.275 0.280 45,000 0.2756 -5.08%
2023-08-08 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2023-08-07 0 0.295 0.275 0.290 0.275 0.295 60,000 16,900 0.2817 0.295 0.275 0.290 0.275 0.295 60,000 0.2817 -4.84%
2023-08-04 0 0.310 0.270 0.310 0.270 0.310 91,000 26,005 0.2858 0.310 0.270 0.310 0.270 0.310 91,000 0.2858 10.71%
2023-08-03 0 0.280 0.270 0.290 0.265 0.280 136,000 36,370 0.2674 0.280 0.270 0.290 0.265 0.280 136,000 0.2674 -3.45%
2023-08-02 0 0.290 0.270 0.300 0.275 0.290 21,000 5,910 0.2814 0.290 0.270 0.300 0.275 0.290 21,000 0.2814 1.75%
2023-08-01 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - -1.72%
2023-07-31 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2023-07-28 0 0.290 0.280 0.300 0.290 0.290 10,000 2,900 0.2900 0.290 0.280 0.300 0.290 0.290 10,000 0.2900 5.45%
2023-07-27 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2023-07-26 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2023-07-25 0 0.275 0.265 0.275 0.275 0.275 10,000 2,750 0.2750 0.275 0.265 0.275 0.275 0.275 10,000 0.2750 -1.79%
2023-07-24 0 0.280 0.265 0.280 0.280 0.285 41,300 11,471 0.2777 0.280 0.265 0.280 0.280 0.285 41,300 0.2777 -5.08%
2023-07-21 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2023-07-20 0 0.295 0.285 0.295 0.305 0.305 10,000 3,050 0.3050 0.295 0.285 0.295 0.305 0.305 10,000 0.3050 3.51%
2023-07-19 0 0.285 0.275 0.290 0.275 0.285 40,000 11,250 0.2813 0.285 0.275 0.290 0.275 0.285 40,000 0.2813 -3.39%
2023-07-18 0 0.295 0.285 0.295 0.285 0.310 122,000 35,130 0.2880 0.295 0.285 0.295 0.285 0.310 122,000 0.2880 1.72%
2023-07-14 0 0.290 0.280 0.295 0.275 0.290 24,000 6,670 0.2779 0.290 0.280 0.295 0.275 0.290 24,000 0.2779 -1.69%
2023-07-13 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2023-07-12 0 0.295 0.275 0.295 - - 2,300 599 0.2604 0.295 0.275 0.295 - - 2,300 0.2604 0.00%
2023-07-11 0 0.295 0.275 0.295 0.280 0.295 36,000 10,140 0.2817 0.295 0.275 0.295 0.280 0.295 36,000 0.2817 1.72%
2023-07-10 0 0.290 0.285 0.295 0.290 0.320 20,000 6,100 0.3050 0.290 0.285 0.295 0.290 0.320 20,000 0.3050 -1.69%
2023-07-07 0 0.295 0.290 0.295 0.305 0.305 10,000 3,050 0.3050 0.295 0.290 0.295 0.305 0.305 10,000 0.3050 0.00%
2023-07-06 0 0.295 0.280 0.295 0.300 0.300 10,000 3,000 0.3000 0.295 0.280 0.295 0.300 0.300 10,000 0.3000 3.51%
2023-07-05 0 0.285 0.265 0.300 - - 20,000 6,000 0.3000 0.285 0.265 0.300 - - 20,000 0.3000 0.00%
2023-07-04 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2023-07-03 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -1.72%
2023-06-30 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2023-06-29 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2023-06-28 0 0.290 0.275 0.295 0.290 0.320 30,000 9,050 0.3017 0.290 0.275 0.295 0.290 0.320 30,000 0.3017 -1.69%
2023-06-27 0 0.295 0.280 0.300 0.280 0.310 36,000 10,530 0.2925 0.295 0.280 0.300 0.280 0.310 36,000 0.2925 0.00%
2023-06-26 0 0.295 0.275 0.295 - - 4,000 1,050 0.2625 0.295 0.275 0.295 - - 4,000 0.2625 -1.67%
2023-06-23 0 0.300 0.285 0.305 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.305 0.300 0.300 10,000 0.3000 3.45%
2023-06-21 0 0.290 0.280 0.290 0.290 0.310 86,000 25,170 0.2927 0.290 0.280 0.290 0.290 0.310 86,000 0.2927 0.00%
2023-06-20 0 0.290 0.280 0.290 0.290 0.315 40,000 11,900 0.2975 0.290 0.280 0.290 0.290 0.315 40,000 0.2975 -1.69%
2023-06-19 0 0.295 0.280 0.290 - - 0 0 - 0.295 0.280 0.290 - - 0 - -1.67%
2023-06-16 0 0.300 0.280 0.295 - - 0 0 - 0.300 0.280 0.295 - - 0 - -1.64%
2023-06-15 0 0.305 0.280 0.305 0.295 0.330 110,000 33,200 0.3018 0.305 0.280 0.305 0.295 0.330 110,000 0.3018 0.00%
2023-06-14 0 0.305 0.295 0.305 0.310 0.310 70,000 21,750 0.3107 0.305 0.295 0.305 0.310 0.310 70,000 0.3107 -3.17%
2023-06-13 0 0.315 0.280 0.315 0.285 0.320 68,300 20,242 0.2964 0.315 0.280 0.315 0.285 0.320 68,300 0.2964 5.00%
2023-06-12 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.300 0.300 0.300 10,000 0.3000 1.69%
2023-06-09 0 0.295 0.275 0.295 0.295 0.295 10,000 2,950 0.2950 0.295 0.275 0.295 0.295 0.295 10,000 0.2950 1.72%
2023-06-08 0 0.290 0.275 0.295 0.290 0.290 10,000 2,900 0.2900 0.290 0.275 0.295 0.290 0.290 10,000 0.2900 5.45%
2023-06-07 0 0.275 0.275 0.285 0.275 0.295 32,000 9,070 0.2834 0.275 0.275 0.285 0.275 0.295 32,000 0.2834 -3.51%
2023-06-06 0 0.285 0.270 0.285 0.270 0.285 26,000 7,080 0.2723 0.285 0.270 0.285 0.270 0.285 26,000 0.2723 -1.72%
2023-06-05 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2023-06-02 0 0.290 0.270 0.290 0.275 0.290 58,500 16,260 0.2779 0.290 0.270 0.290 0.275 0.290 58,500 0.2779 -1.69%
2023-06-01 0 0.295 0.280 0.300 0.285 0.295 26,000 7,330 0.2819 0.295 0.280 0.300 0.285 0.295 26,000 0.2819 1.72%
2023-05-31 0 0.290 0.270 0.295 0.260 0.290 50,000 13,850 0.2770 0.290 0.270 0.295 0.260 0.290 50,000 0.2770 -1.69%
2023-05-30 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -1.67%
2023-05-29 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2023-05-25 0 0.300 0.275 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.275 0.300 0.300 0.300 10,000 0.3000 3.45%
2023-05-24 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2023-05-23 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2023-05-22 0 0.290 0.275 0.295 0.290 0.290 10,000 2,900 0.2900 0.290 0.275 0.295 0.290 0.290 10,000 0.2900 3.57%
2023-05-19 0 0.280 0.265 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.265 0.280 0.280 0.280 10,000 0.2800 -5.08%
2023-05-18 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-05-17 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -1.67%
2023-05-16 0 0.300 0.280 0.300 0.280 0.300 30,000 8,700 0.2900 0.300 0.280 0.300 0.280 0.300 30,000 0.2900 1.69%
2023-05-15 0 0.295 0.275 0.300 0.295 0.295 20,000 5,900 0.2950 0.295 0.275 0.300 0.295 0.295 20,000 0.2950 1.72%
2023-05-12 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2023-05-11 0 0.290 0.275 0.295 0.280 0.290 31,300 8,844 0.2826 0.290 0.275 0.295 0.280 0.290 31,300 0.2826 -1.69%
2023-05-10 0 0.295 0.275 0.295 0.280 0.305 170,000 48,550 0.2856 0.295 0.275 0.295 0.280 0.305 170,000 0.2856 -1.67%
2023-05-09 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - -1.64%
2023-05-08 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2023-05-05 0 0.305 0.290 0.305 0.290 0.310 44,000 13,130 0.2984 0.305 0.290 0.305 0.290 0.310 44,000 0.2984 1.67%
2023-05-04 0 0.300 0.280 0.300 0.275 0.310 30,000 8,850 0.2950 0.300 0.280 0.300 0.275 0.310 30,000 0.2950 3.45%
2023-05-03 0 0.290 0.270 0.300 0.275 0.295 940,000 263,400 0.2802 0.290 0.270 0.300 0.275 0.295 940,000 0.2802 5.45%
2023-05-02 0 0.275 0.255 0.275 0.265 0.305 500,000 135,100 0.2702 0.275 0.255 0.275 0.265 0.305 500,000 0.2702 -3.51%
2023-04-28 0 0.285 0.265 0.280 0.270 0.290 1,020,000 275,750 0.2703 0.285 0.265 0.280 0.270 0.290 1,020,000 0.2703 1.79%
2023-04-27 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-04-26 0 0.280 0.260 0.285 0.280 0.285 90,000 25,450 0.2828 0.280 0.260 0.285 0.280 0.285 90,000 0.2828 -9.68%
2023-04-25 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2023-04-24 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2023-04-21 0 0.310 0.270 0.315 - - 0 0 - 0.310 0.270 0.315 - - 0 - 0.00%
2023-04-20 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -1.59%
2023-04-19 0 0.315 0.270 0.315 - - 800 204 0.2550 0.315 0.270 0.315 - - 800 0.2550 0.00%
2023-04-18 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2023-04-17 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2023-04-14 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2023-04-13 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2023-04-12 0 0.315 0.290 0.315 0.300 0.315 30,000 9,250 0.3083 0.315 0.290 0.315 0.300 0.315 30,000 0.3083 1.61%
2023-04-11 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - -1.59%
2023-04-06 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2023-04-04 0 0.315 0.285 0.320 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2023-04-03 0 0.315 0.285 0.320 - - 0 0 - 0.315 0.285 0.320 - - 0 - 0.00%
2023-03-31 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2023-03-30 0 0.315 0.295 0.325 0.305 0.315 40,000 12,100 0.3025 0.315 0.295 0.325 0.305 0.315 40,000 0.3025 5.00%
2023-03-29 0 0.300 0.275 0.285 - - 0 0 - 0.300 0.275 0.285 - - 0 - 0.00%
2023-03-28 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-03-27 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-03-24 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-03-23 0 0.300 0.250 0.295 - - 0 0 - 0.300 0.250 0.295 - - 0 - 0.00%
2023-03-22 0 0.300 0.280 0.300 0.285 0.300 22,000 6,390 0.2905 0.300 0.280 0.300 0.285 0.300 22,000 0.2905 -1.64%
2023-03-21 0 0.305 0.290 0.305 0.300 0.305 140,000 42,150 0.3011 0.305 0.290 0.305 0.300 0.305 140,000 0.3011 -3.17%
2023-03-20 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2023-03-17 0 0.315 0.300 0.315 0.305 0.315 80,000 24,500 0.3063 0.315 0.300 0.315 0.305 0.315 80,000 0.3063 -1.56%
2023-03-16 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -1.54%
2023-03-15 0 0.325 0.300 0.325 0.310 0.330 100,000 31,400 0.3140 0.325 0.300 0.325 0.310 0.330 100,000 0.3140 4.84%
2023-03-14 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2023-03-13 0 0.310 0.285 0.305 0.300 0.320 149,000 45,285 0.3039 0.310 0.285 0.305 0.300 0.320 149,000 0.3039 -1.59%
2023-03-10 0 0.315 0.300 0.315 0.305 0.320 60,000 18,700 0.3117 0.315 0.300 0.315 0.305 0.320 60,000 0.3117 -3.08%
2023-03-09 0 0.325 0.305 0.320 0.315 0.345 240,000 77,050 0.3210 0.325 0.305 0.320 0.315 0.345 240,000 0.3210 -2.99%
2023-03-08 0 0.335 0.310 0.335 0.300 0.345 120,000 38,600 0.3217 0.335 0.310 0.335 0.300 0.345 120,000 0.3217 11.67%
2023-03-07 0 0.300 0.300 0.325 0.300 0.315 100,000 30,750 0.3075 0.300 0.300 0.325 0.300 0.315 100,000 0.3075 -9.09%
2023-03-06 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2023-03-03 0 0.330 0.310 0.325 0.320 0.330 34,000 10,970 0.3226 0.330 0.310 0.325 0.320 0.330 34,000 0.3226 -1.49%
2023-03-02 0 0.335 0.310 0.335 0.310 0.335 40,000 12,750 0.3188 0.335 0.310 0.335 0.310 0.335 40,000 0.3188 -1.47%
2023-03-01 0 0.340 0.310 0.340 - - 8,000 2,480 0.3100 0.340 0.310 0.340 - - 8,000 0.3100 -1.45%
2023-02-28 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2023-02-27 0 0.345 0.310 0.340 0.335 0.360 30,000 10,300 0.3433 0.345 0.310 0.340 0.335 0.360 30,000 0.3433 2.99%
2023-02-24 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2023-02-23 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2023-02-22 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2023-02-21 0 0.335 0.305 0.335 0.310 0.350 30,500 10,095 0.3310 0.335 0.305 0.335 0.310 0.350 30,500 0.3310 -1.47%
2023-02-20 0 0.340 0.310 0.340 0.330 0.345 24,000 7,990 0.3329 0.340 0.310 0.340 0.330 0.345 24,000 0.3329 0.00%
2023-02-17 0 0.340 0.305 0.340 0.345 0.345 10,000 3,450 0.3450 0.340 0.305 0.340 0.345 0.345 10,000 0.3450 1.49%
2023-02-16 0 0.335 0.305 0.335 0.340 0.340 10,000 3,400 0.3400 0.335 0.305 0.335 0.340 0.340 10,000 0.3400 1.52%
2023-02-15 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2023-02-14 0 0.330 0.310 0.330 0.330 0.340 70,000 23,200 0.3314 0.330 0.310 0.330 0.330 0.340 70,000 0.3314 6.45%
2023-02-13 0 0.310 0.310 0.320 0.305 0.335 225,000 70,000 0.3111 0.310 0.310 0.320 0.305 0.335 225,000 0.3111 3.33%
2023-02-10 0 0.300 0.300 0.305 0.300 0.310 20,000 6,100 0.3050 0.300 0.300 0.305 0.300 0.310 20,000 0.3050 0.00%
2023-02-09 0 0.300 0.300 0.310 0.300 0.315 450,000 135,750 0.3017 0.300 0.300 0.310 0.300 0.315 450,000 0.3017 -4.76%
2023-02-08 0 0.315 0.305 0.310 0.310 0.320 70,000 21,800 0.3114 0.315 0.305 0.310 0.310 0.320 70,000 0.3114 3.28%
2023-02-07 0 0.305 0.295 0.305 0.290 0.355 1,070,000 332,350 0.3106 0.305 0.295 0.305 0.290 0.355 1,070,000 0.3106 -11.59%
2023-02-06 0 0.345 0.305 0.340 0.330 0.350 20,000 6,800 0.3400 0.345 0.305 0.340 0.330 0.350 20,000 0.3400 4.55%
2023-02-03 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2023-02-02 0 0.330 0.310 0.330 0.330 0.345 30,000 10,050 0.3350 0.330 0.310 0.330 0.330 0.345 30,000 0.3350 0.00%
2023-02-01 0 0.330 0.315 0.330 0.330 0.355 150,000 49,900 0.3327 0.330 0.315 0.330 0.330 0.355 150,000 0.3327 -1.49%
2023-01-31 0 0.335 0.320 0.345 0.325 0.375 100,000 33,750 0.3375 0.335 0.320 0.345 0.325 0.375 100,000 0.3375 -2.90%
2023-01-30 0 0.345 0.315 0.345 0.345 0.375 187,000 64,620 0.3456 0.345 0.315 0.345 0.345 0.375 187,000 0.3456 0.00%
2023-01-27 0 0.345 0.310 0.350 0.335 0.380 60,000 20,950 0.3492 0.345 0.310 0.350 0.335 0.380 60,000 0.3492 -2.82%
2023-01-26 0 0.355 0.315 0.355 0.370 0.370 10,000 3,700 0.3700 0.355 0.315 0.355 0.370 0.370 10,000 0.3700 4.41%
2023-01-20 0 0.340 0.315 0.340 0.305 0.350 154,000 49,120 0.3190 0.340 0.315 0.340 0.305 0.350 154,000 0.3190 0.00%
2023-01-19 0 0.340 0.300 0.350 0.320 0.340 50,000 16,550 0.3310 0.340 0.300 0.350 0.320 0.340 50,000 0.3310 6.25%
2023-01-18 0 0.320 0.300 0.320 0.300 0.320 61,500 19,120 0.3109 0.320 0.300 0.320 0.300 0.320 61,500 0.3109 0.00%
2023-01-17 0 0.320 0.300 0.320 - - 2,000 580 0.2900 0.320 0.300 0.320 - - 2,000 0.2900 0.00%
2023-01-16 0 0.320 0.290 0.330 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2023-01-13 0 0.320 0.300 0.320 0.310 0.320 80,000 25,000 0.3125 0.320 0.300 0.320 0.310 0.320 80,000 0.3125 4.92%
2023-01-12 0 0.305 0.285 0.305 0.285 0.330 180,000 54,450 0.3025 0.305 0.285 0.305 0.285 0.330 180,000 0.3025 -7.58%
2023-01-11 0 0.330 0.310 0.330 0.325 0.330 40,000 13,050 0.3263 0.330 0.310 0.330 0.325 0.330 40,000 0.3263 0.00%
2023-01-10 0 0.330 0.300 0.330 0.300 0.330 102,000 31,330 0.3072 0.330 0.300 0.330 0.300 0.330 102,000 0.3072 0.00%
2023-01-09 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2023-01-06 0 0.330 0.305 0.330 - - 1,500 435 0.2900 0.330 0.305 0.330 - - 1,500 0.2900 -1.49%
2023-01-05 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2023-01-04 0 0.335 0.305 0.350 - - 0 0 - 0.335 0.305 0.350 - - 0 - 0.00%
2023-01-03 0 0.335 0.300 0.335 0.335 0.340 20,000 6,750 0.3375 0.335 0.300 0.335 0.335 0.340 20,000 0.3375 9.84%
2022-12-30 0 0.305 0.320 0.340 0.295 0.330 70,000 21,800 0.3114 0.305 0.320 0.340 0.295 0.330 70,000 0.3114 -3.17%
2022-12-29 0 0.315 0.290 0.310 0.290 0.315 62,000 18,190 0.2934 0.315 0.290 0.310 0.290 0.315 62,000 0.2934 8.62%
2022-12-28 0 0.290 0.275 0.335 0.290 0.310 20,000 6,000 0.3000 0.290 0.275 0.335 0.290 0.310 20,000 0.3000 -1.69%
2022-12-23 0 0.295 0.285 0.295 0.265 0.305 40,000 11,650 0.2913 0.295 0.285 0.295 0.265 0.305 40,000 0.2913 0.00%
2022-12-22 0 0.295 0.295 0.300 0.280 0.315 468,700 140,786 0.3004 0.295 0.295 0.300 0.280 0.315 468,700 0.3004 -4.84%
2022-12-21 0 0.310 0.295 0.310 0.290 0.310 60,000 18,400 0.3067 0.310 0.295 0.310 0.290 0.310 60,000 0.3067 -1.59%
2022-12-20 0 0.315 0.295 0.315 0.295 0.320 280,000 85,600 0.3057 0.315 0.295 0.315 0.295 0.320 280,000 0.3057 -10.00%
2022-12-19 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-12-16 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2022-12-15 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-12-14 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-12-13 0 0.350 0.325 0.350 0.355 0.355 10,000 3,550 0.3550 0.350 0.325 0.350 0.355 0.355 10,000 0.3550 4.48%
2022-12-12 0 0.335 0.320 0.340 0.320 0.345 120,000 39,850 0.3321 0.335 0.320 0.340 0.320 0.345 120,000 0.3321 4.69%
2022-12-09 0 0.320 0.315 0.335 0.310 0.325 350,000 109,300 0.3123 0.320 0.315 0.335 0.310 0.325 350,000 0.3123 -4.48%
2022-12-08 0 0.335 0.310 0.340 0.310 0.350 100,000 32,600 0.3260 0.335 0.310 0.340 0.310 0.350 100,000 0.3260 -1.47%
2022-12-07 0 0.340 0.320 0.340 0.355 0.355 10,000 3,550 0.3550 0.340 0.320 0.340 0.355 0.355 10,000 0.3550 3.03%
2022-12-06 0 0.330 0.320 0.330 0.345 0.345 10,000 3,450 0.3450 0.330 0.320 0.330 0.345 0.345 10,000 0.3450 1.54%
2022-12-05 0 0.325 0.315 0.330 0.315 0.325 50,000 16,050 0.3210 0.325 0.315 0.330 0.315 0.325 50,000 0.3210 -1.52%
2022-12-02 0 0.330 0.315 0.340 - - 0 0 - 0.330 0.315 0.340 - - 0 - -2.94%
2022-12-01 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2022-11-30 0 0.340 0.310 0.340 - - 1,200 348 0.2900 0.340 0.310 0.340 - - 1,200 0.2900 0.00%
2022-11-29 0 0.340 0.310 0.340 0.340 0.340 11,000 3,695 0.3359 0.340 0.310 0.340 0.340 0.340 11,000 0.3359 4.62%
2022-11-28 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2022-11-25 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2022-11-24 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - -1.52%
2022-11-23 0 0.330 0.310 0.330 0.330 0.335 20,000 6,650 0.3325 0.330 0.310 0.330 0.330 0.335 20,000 0.3325 1.54%
2022-11-22 0 0.325 0.310 0.330 0.325 0.325 10,000 3,250 0.3250 0.325 0.310 0.330 0.325 0.325 10,000 0.3250 -2.99%
2022-11-21 0 0.335 0.315 0.330 0.300 0.335 380,000 117,850 0.3101 0.335 0.315 0.330 0.300 0.335 380,000 0.3101 -2.90%
2022-11-18 0 0.345 0.325 0.345 0.335 0.365 30,000 10,350 0.3450 0.345 0.325 0.345 0.335 0.365 30,000 0.3450 4.55%
2022-11-17 0 0.330 0.310 0.335 0.310 0.345 30,000 9,850 0.3283 0.330 0.310 0.335 0.310 0.345 30,000 0.3283 1.54%
2022-11-16 0 0.325 0.310 0.330 0.320 0.380 161,000 52,825 0.3281 0.325 0.310 0.330 0.320 0.380 161,000 0.3281 -7.14%
2022-11-15 0 0.350 0.330 0.350 0.320 0.410 377,000 126,700 0.3361 0.350 0.330 0.350 0.320 0.410 377,000 0.3361 -12.50%
2022-11-14 0 0.400 0.365 0.400 0.425 0.425 16,000 6,350 0.3969 0.400 0.365 0.400 0.425 0.425 16,000 0.3969 2.56%
2022-11-11 0 0.390 0.340 0.390 0.395 0.395 10,000 3,950 0.3950 0.390 0.340 0.390 0.395 0.395 10,000 0.3950 6.85%
2022-11-10 0 0.365 0.330 0.375 0.330 0.390 70,000 24,850 0.3550 0.365 0.330 0.375 0.330 0.390 70,000 0.3550 4.29%
2022-11-09 0 0.350 0.335 0.360 0.340 0.385 60,000 21,650 0.3608 0.350 0.335 0.360 0.340 0.385 60,000 0.3608 -1.41%
2022-11-08 0 0.355 0.335 0.355 0.355 0.380 30,000 11,000 0.3667 0.355 0.335 0.355 0.355 0.380 30,000 0.3667 0.00%
2022-11-07 0 0.355 0.325 0.355 0.355 0.355 10,000 3,550 0.3550 0.355 0.325 0.355 0.355 0.355 10,000 0.3550 2.90%
2022-11-04 0 0.345 0.320 0.345 0.320 0.360 58,000 19,230 0.3316 0.345 0.320 0.345 0.320 0.360 58,000 0.3316 -1.43%
2022-11-03 0 0.350 0.320 0.400 0.335 0.350 20,000 6,850 0.3425 0.350 0.320 0.400 0.335 0.350 20,000 0.3425 7.69%
2022-11-02 0 0.325 0.310 0.335 0.310 0.325 20,000 6,350 0.3175 0.325 0.310 0.335 0.310 0.325 20,000 0.3175 -4.41%
2022-11-01 0 0.340 0.310 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.310 0.340 0.340 0.340 10,000 0.3400 4.62%
2022-10-31 0 0.325 0.290 0.330 - - 0 0 - 0.325 0.290 0.330 - - 0 - -2.99%
2022-10-28 0 0.335 0.295 0.330 - - 2,000 610 0.3050 0.335 0.295 0.330 - - 2,000 0.3050 -1.47%
2022-10-27 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2022-10-26 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2022-10-25 0 0.340 0.290 0.345 0.350 0.350 10,000 3,500 0.3500 0.340 0.290 0.345 0.350 0.350 10,000 0.3500 1.49%
2022-10-24 0 0.335 0.300 0.355 - - 0 0 - 0.335 0.300 0.355 - - 0 - 0.00%
2022-10-21 0 0.335 0.300 0.335 0.315 0.335 100,000 32,600 0.3260 0.335 0.300 0.335 0.315 0.335 100,000 0.3260 -6.94%
2022-10-20 0 0.360 0.335 0.360 0.360 0.360 20,000 7,200 0.3600 0.360 0.335 0.360 0.360 0.360 20,000 0.3600 -2.70%
2022-10-19 0 0.370 0.330 0.370 - - 6,000 1,860 0.3100 0.370 0.330 0.370 - - 6,000 0.3100 -3.90%
2022-10-18 0 0.385 0.340 0.385 0.345 0.405 30,000 11,350 0.3783 0.385 0.340 0.385 0.345 0.405 30,000 0.3783 6.94%
2022-10-17 0 0.360 0.355 0.365 0.360 0.360 180,000 64,800 0.3600 0.360 0.355 0.365 0.360 0.360 180,000 0.3600 1.41%
2022-10-14 0 0.355 0.325 0.340 0.325 0.365 130,000 46,200 0.3554 0.355 0.325 0.340 0.325 0.365 130,000 0.3554 5.97%
2022-10-13 0 0.335 0.305 0.335 0.300 0.350 40,000 12,900 0.3225 0.335 0.305 0.335 0.300 0.350 40,000 0.3225 4.69%
2022-10-12 0 0.320 0.315 0.325 0.300 0.335 660,000 205,400 0.3112 0.320 0.315 0.325 0.300 0.335 660,000 0.3112 -14.67%
2022-10-11 0 0.375 0.335 0.385 - - 0 0 - 0.375 0.335 0.385 - - 0 - 0.00%
2022-10-10 0 0.375 0.340 0.385 - - 2,000 640 0.3200 0.375 0.340 0.385 - - 2,000 0.3200 0.00%
2022-10-07 0 0.375 0.345 0.385 - - 0 0 - 0.375 0.345 0.385 - - 0 - 0.00%
2022-10-06 0 0.375 0.340 0.380 0.375 0.375 10,000 3,750 0.3750 0.375 0.340 0.380 0.375 0.375 10,000 0.3750 4.17%
2022-10-05 0 0.360 0.325 0.375 0.325 0.360 72,000 24,580 0.3414 0.360 0.325 0.375 0.325 0.360 72,000 0.3414 -5.26%
2022-10-03 0 0.380 0.345 0.385 - - 0 0 - 0.380 0.345 0.385 - - 0 - 0.00%
2022-09-30 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - -1.30%
2022-09-29 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2022-09-28 0 0.385 0.350 0.385 - - 1,000 330 0.3300 0.385 0.350 0.385 - - 1,000 0.3300 0.00%
2022-09-27 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2022-09-26 0 0.385 0.365 0.385 0.415 0.415 11,000 4,520 0.4109 0.385 0.365 0.385 0.415 0.415 11,000 0.4109 1.32%
2022-09-23 0 0.380 0.355 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.355 0.385 0.380 0.380 10,000 0.3800 4.11%
2022-09-22 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2022-09-21 0 0.365 0.340 0.385 0.340 0.395 90,000 32,450 0.3606 0.365 0.340 0.385 0.340 0.395 90,000 0.3606 -2.67%
2022-09-20 0 0.375 0.360 0.375 0.370 0.390 20,000 7,600 0.3800 0.375 0.360 0.375 0.370 0.390 20,000 0.3800 -2.60%
2022-09-19 0 0.385 0.330 0.385 0.350 0.410 88,500 32,482 0.3670 0.385 0.330 0.385 0.350 0.410 88,500 0.3670 -2.53%
2022-09-16 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2022-09-15 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2022-09-14 0 0.395 0.375 0.395 0.365 0.425 30,000 12,050 0.4017 0.395 0.375 0.395 0.365 0.425 30,000 0.4017 0.00%
2022-09-13 0 0.395 0.365 0.395 0.410 0.410 10,000 4,100 0.4100 0.395 0.365 0.395 0.410 0.410 10,000 0.4100 1.28%
2022-09-09 0 0.390 0.360 0.390 0.400 0.400 10,000 4,000 0.4000 0.390 0.360 0.390 0.400 0.400 10,000 0.4000 2.63%
2022-09-08 0 0.380 0.345 0.380 0.390 0.390 10,000 3,900 0.3900 0.380 0.345 0.380 0.390 0.390 10,000 0.3900 -2.56%
2022-09-07 0 0.390 0.355 0.400 0.360 0.395 44,000 16,490 0.3748 0.390 0.355 0.400 0.360 0.395 44,000 0.3748 6.85%
2022-09-06 0 0.365 0.345 0.360 0.350 0.395 50,000 18,200 0.3640 0.365 0.345 0.360 0.350 0.395 50,000 0.3640 -2.67%
2022-09-05 0 0.375 0.330 0.375 0.385 0.385 10,400 3,978 0.3825 0.375 0.330 0.375 0.385 0.385 10,400 0.3825 4.17%
2022-09-02 0 0.360 0.340 0.360 0.335 0.390 160,000 55,900 0.3494 0.360 0.340 0.360 0.335 0.390 160,000 0.3494 -5.26%
2022-09-01 0 0.380 0.345 0.380 0.425 0.425 10,000 4,250 0.4250 0.380 0.345 0.380 0.425 0.425 10,000 0.4250 -1.30%
2022-08-31 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - 0.00%
2022-08-30 0 0.385 0.325 0.390 - - 0 0 - 0.385 0.325 0.390 - - 0 - 0.00%
2022-08-29 0 0.385 0.335 0.385 0.385 0.385 10,000 3,850 0.3850 0.385 0.335 0.385 0.385 0.385 10,000 0.3850 4.05%
2022-08-26 0 0.370 0.330 0.380 0.370 0.395 74,000 27,550 0.3723 0.370 0.330 0.380 0.370 0.395 74,000 0.3723 10.45%
2022-08-25 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2022-08-24 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - -2.90%
2022-08-23 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2022-08-22 0 0.345 0.320 0.400 - - 0 0 - 0.345 0.320 0.400 - - 0 - 0.00%
2022-08-19 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2022-08-18 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2022-08-17 0 0.345 0.310 0.350 0.330 0.360 39,900 13,419 0.3363 0.345 0.310 0.350 0.330 0.360 39,900 0.3363 0.00%
2022-08-16 0 0.345 0.320 0.345 0.325 0.345 30,000 9,950 0.3317 0.345 0.320 0.345 0.325 0.345 30,000 0.3317 -1.43%
2022-08-15 0 0.350 0.305 0.360 0.315 0.370 140,500 45,992 0.3273 0.350 0.305 0.360 0.315 0.370 140,500 0.3273 -4.11%
2022-08-12 0 0.365 0.315 0.365 0.365 0.365 10,000 3,650 0.3650 0.365 0.315 0.365 0.365 0.365 10,000 0.3650 4.29%
2022-08-11 0 0.350 0.310 0.350 0.355 0.355 10,000 3,550 0.3550 0.350 0.310 0.350 0.355 0.355 10,000 0.3550 4.48%
2022-08-10 0 0.335 0.280 0.335 0.335 0.335 10,000 3,350 0.3350 0.335 0.280 0.335 0.335 0.335 10,000 0.3350 11.67%
2022-08-09 0 0.300 0.270 0.305 - - 1,000 270 0.2700 0.300 0.270 0.305 - - 1,000 0.2700 0.00%
2022-08-08 0 0.300 0.270 0.305 0.300 0.300 10,000 3,000 0.3000 0.300 0.270 0.305 0.300 0.300 10,000 0.3000 0.00%
2022-08-05 0 0.300 0.290 0.305 0.280 0.300 20,000 5,800 0.2900 0.300 0.290 0.305 0.280 0.300 20,000 0.2900 0.00%
2022-08-04 0 0.300 0.280 0.305 0.275 0.300 220,000 65,000 0.2955 0.300 0.280 0.305 0.275 0.300 220,000 0.2955 3.45%
2022-08-03 0 0.290 0.275 0.300 0.295 0.295 10,000 2,950 0.2950 0.290 0.275 0.300 0.295 0.295 10,000 0.2950 -1.69%
2022-08-02 0 0.295 0.275 0.295 - - 1,000 265 0.2650 0.295 0.275 0.295 - - 1,000 0.2650 -3.28%
2022-08-01 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - -1.61%
2022-07-29 0 0.310 0.275 0.315 - - 0 0 - 0.310 0.275 0.315 - - 0 - 0.00%
2022-07-28 0 0.310 0.295 0.310 0.295 0.315 192,900 58,833 0.3050 0.310 0.295 0.310 0.295 0.315 192,900 0.3050 -6.06%
2022-07-27 0 0.330 0.310 0.330 - - 100,000 33,000 0.3300 0.330 0.310 0.330 - - 100,000 0.3300 0.00%
2022-07-26 0 0.330 0.320 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.320 0.330 0.330 0.330 50,000 0.3300 -4.35%
2022-07-25 0 0.345 0.320 0.345 - - 1,900 570 0.3000 0.345 0.320 0.345 - - 1,900 0.3000 0.00%
2022-07-22 0 0.345 0.320 0.335 0.300 0.350 750,000 240,100 0.3201 0.345 0.320 0.335 0.300 0.350 750,000 0.3201 -9.21%
2022-07-21 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-07-20 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2022-07-19 0 0.380 0.350 0.380 - - 700 234 0.3343 0.380 0.350 0.380 - - 700 0.3343 0.00%
2022-07-18 0 0.380 0.350 0.380 0.360 0.380 26,000 9,440 0.3631 0.380 0.350 0.380 0.360 0.380 26,000 0.3631 2.70%
2022-07-15 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2022-07-14 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2022-07-13 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -1.33%
2022-07-12 0 0.375 0.350 0.375 - - 500 165 0.3300 0.375 0.350 0.375 - - 500 0.3300 -2.60%
2022-07-11 0 0.385 0.360 0.385 0.395 0.395 10,000 3,950 0.3950 0.385 0.360 0.385 0.395 0.395 10,000 0.3950 1.32%
2022-07-08 0 0.380 0.360 0.375 - - 0 0 - 0.380 0.360 0.375 - - 0 - -1.30%
2022-07-07 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2022-07-06 0 0.385 0.360 0.380 - - 0 0 - 0.385 0.360 0.380 - - 0 - -1.28%
2022-07-05 0 0.390 0.360 0.385 - - 0 0 - 0.390 0.360 0.385 - - 0 - 0.00%
2022-07-04 0 0.390 0.370 0.385 - - 0 0 - 0.390 0.370 0.385 - - 0 - 0.00%
2022-06-30 0 0.390 0.370 0.385 - - 3,791 1,364 0.3598 0.390 0.370 0.385 - - 3,791 0.3598 0.00%
2022-06-29 0 0.390 0.370 0.395 0.375 0.425 234,000 89,680 0.3832 0.390 0.370 0.395 0.375 0.425 234,000 0.3832 -4.88%
2022-06-28 0 0.410 0.385 0.420 0.370 0.420 454,000 180,980 0.3986 0.410 0.385 0.420 0.370 0.420 454,000 0.3986 0.00%
2022-06-27 0 0.410 0.365 0.410 0.375 0.410 982,000 394,580 0.4018 0.410 0.365 0.410 0.375 0.410 982,000 0.4018 9.33%
2022-06-24 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -2.60%
2022-06-23 0 0.385 0.360 0.385 0.370 0.385 20,000 7,550 0.3775 0.385 0.360 0.385 0.370 0.385 20,000 0.3775 0.00%
2022-06-22 0 0.385 0.360 0.385 0.385 0.390 20,000 7,750 0.3875 0.385 0.360 0.385 0.385 0.390 20,000 0.3875 -1.28%
2022-06-21 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2022-06-20 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2022-06-17 0 0.390 0.335 0.390 0.390 0.395 20,000 7,850 0.3925 0.390 0.335 0.390 0.390 0.395 20,000 0.3925 4.00%
2022-06-16 0 0.375 0.335 0.390 - - 0 0 - 0.375 0.335 0.390 - - 0 - 0.00%
2022-06-15 0 0.375 0.350 0.385 - - 0 0 - 0.375 0.350 0.385 - - 0 - 0.00%
2022-06-14 0 0.375 0.350 0.385 - - 0 0 - 0.375 0.350 0.385 - - 0 - 0.00%
2022-06-13 0 0.375 0.350 0.395 0.390 0.390 11,000 4,240 0.3855 0.375 0.350 0.395 0.390 0.390 11,000 0.3855 0.00%
2022-06-10 0 0.375 0.350 0.370 - - 0 0 - 0.375 0.350 0.370 - - 0 - 0.00%
2022-06-09 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2022-06-08 0 0.375 0.360 0.375 0.360 0.375 100,000 36,400 0.3640 0.375 0.360 0.375 0.360 0.375 100,000 0.3640 -2.60%
2022-06-07 0 0.385 0.360 0.380 - - 0 0 - 0.385 0.360 0.380 - - 0 - 0.00%
2022-06-06 0 0.385 0.360 0.380 - - 0 0 - 0.385 0.360 0.380 - - 0 - 0.00%
2022-06-02 0 0.385 0.360 0.380 - - 0 0 - 0.385 0.360 0.380 - - 0 - 0.00%
2022-06-01 0 0.385 0.370 0.380 0.370 0.385 60,000 22,550 0.3758 0.385 0.370 0.380 0.370 0.385 60,000 0.3758 0.00%
2022-05-31 0 0.385 0.360 0.385 0.360 0.385 60,000 22,600 0.3767 0.385 0.360 0.385 0.360 0.385 60,000 0.3767 0.00%
2022-05-30 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2022-05-27 0 0.385 0.360 0.395 - - 10,000 3,950 0.3950 0.385 0.360 0.395 - - 10,000 0.3950 0.00%
2022-05-26 0 0.385 0.370 0.385 0.370 0.385 28,000 10,350 0.3696 0.385 0.370 0.385 0.370 0.385 28,000 0.3696 -1.28%
2022-05-25 0 0.390 0.360 0.395 0.360 0.405 70,000 27,050 0.3864 0.390 0.360 0.395 0.360 0.405 70,000 0.3864 0.00%
2022-05-24 0 0.390 0.360 0.390 0.385 0.405 30,000 11,900 0.3967 0.390 0.360 0.390 0.385 0.405 30,000 0.3967 1.30%
2022-05-23 0 0.385 0.355 0.385 0.355 0.395 72,000 27,030 0.3754 0.385 0.355 0.385 0.355 0.395 72,000 0.3754 1.32%
2022-05-20 0 0.380 0.340 0.380 0.370 0.400 50,000 19,100 0.3820 0.380 0.340 0.380 0.370 0.400 50,000 0.3820 7.04%
2022-05-19 0 0.355 0.345 0.355 0.340 0.365 26,000 9,000 0.3462 0.355 0.345 0.355 0.340 0.365 26,000 0.3462 -2.74%
2022-05-18 0 0.365 0.340 0.365 0.365 0.365 20,000 7,450 0.3725 0.365 0.340 0.365 0.365 0.365 20,000 0.3725 0.00%
2022-05-17 0 0.365 0.335 0.365 - - 10,300 3,897 0.3783 0.365 0.335 0.365 - - 10,300 0.3783 -1.35%
2022-05-16 0 0.370 0.335 0.370 0.360 0.370 26,000 9,100 0.3500 0.370 0.335 0.370 0.360 0.370 26,000 0.3500 5.71%
2022-05-13 0 0.350 0.315 0.355 - - 16,000 5,420 0.3388 0.350 0.315 0.355 - - 16,000 0.3388 0.00%
2022-05-12 0 0.350 0.310 0.355 0.335 0.400 120,000 42,250 0.3521 0.350 0.310 0.355 0.335 0.400 120,000 0.3521 -4.11%
2022-05-11 0 0.365 0.335 0.360 - - 0 0 - 0.365 0.335 0.360 - - 0 - 0.00%
2022-05-10 0 0.365 0.335 0.360 - - 0 0 - 0.365 0.335 0.360 - - 0 - 0.00%
2022-05-06 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2022-05-05 0 0.365 0.335 0.365 0.365 0.365 10,000 3,650 0.3650 0.365 0.335 0.365 0.365 0.365 10,000 0.3650 2.82%
2022-05-04 0 0.355 0.335 0.360 0.355 0.355 10,000 3,550 0.3550 0.355 0.335 0.360 0.355 0.355 10,000 0.3550 2.90%
2022-05-03 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2022-04-29 0 0.345 0.305 0.345 0.350 0.375 47,500 16,687 0.3513 0.345 0.305 0.345 0.350 0.375 47,500 0.3513 0.00%
2022-04-28 0 0.345 0.345 0.365 0.345 0.365 50,000 18,000 0.3600 0.345 0.345 0.365 0.345 0.365 50,000 0.3600 -4.17%
2022-04-27 0 0.360 0.305 0.365 - - 0 0 - 0.360 0.305 0.365 - - 0 - 0.00%
2022-04-26 0 0.360 0.305 0.365 - - 0 0 - 0.360 0.305 0.365 - - 0 - 0.00%
2022-04-25 0 0.360 0.330 0.355 0.345 0.360 40,000 14,100 0.3525 0.360 0.330 0.355 0.345 0.360 40,000 0.3525 -2.70%
2022-04-22 0 0.370 0.355 0.370 0.330 0.380 60,000 21,800 0.3633 0.370 0.355 0.370 0.330 0.380 60,000 0.3633 -1.33%
2022-04-21 0 0.375 0.360 0.375 0.385 0.385 10,000 3,850 0.3850 0.375 0.360 0.375 0.385 0.385 10,000 0.3850 1.35%
2022-04-20 0 0.370 0.355 0.370 0.360 0.390 40,000 14,800 0.3700 0.370 0.355 0.370 0.360 0.390 40,000 0.3700 -1.33%
2022-04-19 0 0.375 0.355 0.370 - - 0 0 - 0.375 0.355 0.370 - - 0 - 0.00%
2022-04-14 0 0.375 0.365 0.375 0.355 0.380 84,000 30,910 0.3680 0.375 0.365 0.375 0.355 0.380 84,000 0.3680 -1.32%
2022-04-13 0 0.380 0.355 0.380 0.365 0.380 25,000 9,200 0.3680 0.380 0.355 0.380 0.365 0.380 25,000 0.3680 -2.56%
2022-04-12 0 0.390 0.365 0.390 0.365 0.410 40,000 15,300 0.3825 0.390 0.365 0.390 0.365 0.410 40,000 0.3825 0.00%
2022-04-11 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2022-04-08 0 0.390 0.360 0.390 0.405 0.405 12,800 5,016 0.3919 0.390 0.360 0.390 0.405 0.405 12,800 0.3919 2.63%
2022-04-07 0 0.380 0.360 0.380 0.380 0.380 14,000 5,180 0.3700 0.380 0.360 0.380 0.380 0.380 14,000 0.3700 4.11%
2022-04-06 0 0.365 0.360 0.375 0.365 0.365 20,000 7,300 0.3650 0.365 0.360 0.375 0.365 0.365 20,000 0.3650 -8.75%
2022-04-04 0 0.400 0.360 0.390 0.405 0.405 10,000 4,050 0.4050 0.400 0.360 0.390 0.405 0.405 10,000 0.4050 1.27%
2022-04-01 0 0.395 0.350 0.410 0.360 0.395 102,000 37,060 0.3633 0.395 0.350 0.410 0.360 0.395 102,000 0.3633 9.72%
2022-03-31 0 0.360 0.305 0.355 - - 600 195 0.3250 0.360 0.305 0.355 - - 600 0.3250 -1.37%
2022-03-30 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2022-03-29 0 0.365 0.330 0.365 0.335 0.365 24,154 8,328 0.3448 0.365 0.330 0.365 0.335 0.365 24,154 0.3448 0.00%
2022-03-28 0 0.365 0.305 0.360 0.355 0.370 98,000 35,410 0.3613 0.365 0.305 0.360 0.355 0.370 98,000 0.3613 -3.95%
2022-03-25 0 0.380 0.375 0.380 0.380 0.385 80,000 30,550 0.3819 0.380 0.375 0.380 0.380 0.385 80,000 0.3819 -6.17%
2022-03-24 0 0.405 0.400 0.405 0.350 0.420 380,000 144,350 0.3799 0.405 0.400 0.405 0.350 0.420 380,000 0.3799 0.00%
2022-03-23 0 0.405 0.400 0.405 0.395 0.405 130,000 51,750 0.3981 0.405 0.400 0.405 0.395 0.405 130,000 0.3981 -1.22%
2022-03-22 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2022-03-21 0 0.410 0.365 0.410 0.420 0.420 10,000 4,200 0.4200 0.410 0.365 0.410 0.420 0.420 10,000 0.4200 2.50%
2022-03-18 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2022-03-17 0 0.400 0.400 0.405 0.390 0.400 260,000 101,700 0.3912 0.400 0.400 0.405 0.390 0.400 260,000 0.3912 2.56%
2022-03-16 0 0.390 0.370 0.395 0.350 0.395 440,000 164,800 0.3745 0.390 0.370 0.395 0.350 0.395 440,000 0.3745 -1.27%
2022-03-15 0 0.395 0.350 0.395 0.385 0.395 270,000 105,800 0.3919 0.395 0.350 0.395 0.385 0.395 270,000 0.3919 1.28%
2022-03-14 0 0.390 0.310 0.390 0.370 0.390 80,000 30,200 0.3775 0.390 0.310 0.390 0.370 0.390 80,000 0.3775 9.86%
2022-03-11 0 0.355 0.370 0.380 - - 0 0 - 0.355 0.370 0.380 - - 0 - -2.74%
2022-03-10 0 0.365 0.330 0.370 0.345 0.390 46,000 16,480 0.3583 0.365 0.330 0.370 0.345 0.390 46,000 0.3583 -2.67%
2022-03-09 0 0.375 0.340 0.375 0.375 0.375 10,000 3,750 0.3750 0.375 0.340 0.375 0.375 0.375 10,000 0.3750 8.70%
2022-03-08 0 0.345 0.330 0.370 0.345 0.380 20,000 7,250 0.3625 0.345 0.330 0.370 0.345 0.380 20,000 0.3625 0.00%
2022-03-07 0 0.345 0.330 0.380 0.330 0.355 105,500 35,505 0.3365 0.345 0.330 0.380 0.330 0.355 105,500 0.3365 -2.82%
2022-03-04 0 0.355 0.320 0.355 0.320 0.355 120,000 40,150 0.3346 0.355 0.320 0.355 0.320 0.355 120,000 0.3346 -2.74%
2022-03-03 0 0.365 0.340 0.370 0.340 0.375 110,000 38,500 0.3500 0.365 0.340 0.370 0.340 0.375 110,000 0.3500 4.29%
2022-03-02 0 0.350 0.345 0.360 - - 10,000 3,450 0.3450 0.350 0.345 0.360 - - 10,000 0.3450 -2.78%
2022-03-01 0 0.360 0.345 0.365 0.335 0.365 151,600 53,008 0.3497 0.360 0.345 0.365 0.335 0.365 151,600 0.3497 -5.26%
2022-02-28 0 0.380 0.350 0.390 0.390 0.390 10,000 3,900 0.3900 0.380 0.350 0.390 0.390 0.390 10,000 0.3900 1.33%
2022-02-25 0 0.375 0.350 0.375 0.375 0.390 20,000 7,650 0.3825 0.375 0.350 0.375 0.375 0.390 20,000 0.3825 0.00%
2022-02-24 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2022-02-23 0 0.375 0.370 0.375 0.375 0.405 220,000 83,700 0.3805 0.375 0.370 0.375 0.375 0.405 220,000 0.3805 -1.32%
2022-02-22 0 0.380 0.350 0.400 0.355 0.385 190,000 68,050 0.3582 0.380 0.350 0.400 0.355 0.385 190,000 0.3582 1.33%
2022-02-21 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - 0.00%
2022-02-18 0 0.375 0.335 0.370 - - 0 0 - 0.375 0.335 0.370 - - 0 - -1.32%
2022-02-17 0 0.380 0.335 0.375 - - 0 0 - 0.380 0.335 0.375 - - 0 - 0.00%
2022-02-16 0 0.380 0.355 0.375 0.380 0.380 50,000 19,000 0.3800 0.380 0.355 0.375 0.380 0.380 50,000 0.3800 0.00%
2022-02-15 0 0.380 0.335 0.375 - - 0 0 - 0.380 0.335 0.375 - - 0 - 0.00%
2022-02-14 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2022-02-11 0 0.380 0.370 0.390 0.380 0.400 100,000 38,500 0.3850 0.380 0.370 0.390 0.380 0.400 100,000 0.3850 -3.80%
2022-02-10 0 0.395 0.395 0.400 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.400 0.395 0.395 10,000 0.3950 0.00%
2022-02-09 0 0.395 0.375 0.400 0.380 0.420 78,000 30,630 0.3927 0.395 0.375 0.400 0.380 0.420 78,000 0.3927 1.28%
2022-02-08 0 0.390 0.390 0.400 0.390 0.395 80,000 31,550 0.3944 0.390 0.390 0.400 0.390 0.395 80,000 0.3944 -3.70%
2022-02-07 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2022-02-04 0 0.405 0.380 0.405 0.395 0.410 66,000 26,390 0.3998 0.405 0.380 0.405 0.395 0.410 66,000 0.3998 1.25%
2022-01-31 0 0.400 0.380 0.425 0.420 0.420 10,000 4,200 0.4200 0.400 0.380 0.425 0.420 0.420 10,000 0.4200 0.00%
2022-01-28 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-01-27 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-01-26 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-01-25 0 0.400 0.385 0.400 0.380 0.405 43,000 16,930 0.3937 0.400 0.385 0.400 0.380 0.405 43,000 0.3937 3.90%
2022-01-24 0 0.385 0.385 0.400 0.370 0.390 360,000 135,650 0.3768 0.385 0.385 0.400 0.370 0.390 360,000 0.3768 -4.94%
2022-01-21 0 0.405 0.390 0.405 0.375 0.405 190,000 74,150 0.3903 0.405 0.390 0.405 0.375 0.405 190,000 0.3903 -2.41%
2022-01-20 0 0.415 0.395 0.415 0.415 0.415 10,000 4,150 0.4150 0.415 0.395 0.415 0.415 0.415 10,000 0.4150 2.47%
2022-01-19 0 0.405 0.390 0.415 - - 0 0 - 0.405 0.390 0.415 - - 0 - 0.00%
2022-01-18 0 0.405 0.385 0.415 - - 0 0 - 0.405 0.385 0.415 - - 0 - 0.00%
2022-01-17 0 0.405 0.385 0.410 - - 0 0 - 0.405 0.385 0.410 - - 0 - 0.00%
2022-01-14 0 0.405 0.390 0.415 - - 400 150 0.3750 0.405 0.390 0.415 - - 400 0.3750 0.00%
2022-01-13 0 0.405 0.390 0.405 0.395 0.420 100,000 40,350 0.4035 0.405 0.390 0.405 0.395 0.420 100,000 0.4035 1.25%
2022-01-12 0 0.400 0.395 0.415 0.395 0.430 230,000 92,200 0.4009 0.400 0.395 0.415 0.395 0.430 230,000 0.4009 -2.44%
2022-01-11 0 0.410 0.400 0.415 0.400 0.410 140,000 56,100 0.4007 0.410 0.400 0.415 0.400 0.410 140,000 0.4007 -2.38%
2022-01-10 0 0.420 0.400 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.400 0.420 0.420 0.420 10,000 0.4200 3.70%
2022-01-07 0 0.405 0.395 0.420 0.400 0.455 550,000 225,200 0.4095 0.405 0.395 0.420 0.400 0.455 550,000 0.4095 -7.95%
2022-01-06 0 0.440 0.400 0.440 0.400 0.450 170,000 72,750 0.4279 0.440 0.400 0.440 0.400 0.450 170,000 0.4279 0.00%
2022-01-05 0 0.440 0.400 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.400 0.440 0.440 0.440 10,000 0.4400 4.76%
2022-01-04 0 0.420 0.395 0.440 0.385 0.420 172,000 70,470 0.4097 0.420 0.395 0.440 0.385 0.420 172,000 0.4097 5.00%
2022-01-03 0 0.400 0.385 0.410 0.365 0.415 401,000 156,035 0.3891 0.400 0.385 0.410 0.365 0.415 401,000 0.3891 1.27%
2021-12-31 0 0.395 0.390 0.415 0.395 0.400 150,000 59,700 0.3980 0.395 0.390 0.415 0.395 0.400 150,000 0.3980 0.00%
2021-12-30 0 0.395 0.390 0.450 0.395 0.420 440,000 177,900 0.4043 0.395 0.390 0.450 0.395 0.420 440,000 0.4043 -7.06%
2021-12-29 0 0.425 0.425 0.450 0.420 0.450 170,000 73,300 0.4312 0.425 0.425 0.450 0.420 0.450 170,000 0.4312 1.19%
2021-12-28 0 0.420 0.415 0.435 0.415 0.470 560,000 240,250 0.4290 0.420 0.415 0.435 0.415 0.470 560,000 0.4290 -6.67%
2021-12-24 0 0.450 0.440 0.450 0.450 0.510 470,000 216,150 0.4599 0.450 0.440 0.450 0.450 0.510 470,000 0.4599 -11.76%
2021-12-23 0 0.510 0.435 0.530 0.440 0.530 2,960,000 1,453,900 0.4912 0.510 0.435 0.530 0.440 0.530 2,960,000 0.4912 8.51%
2021-12-22 0 0.470 0.415 0.475 0.415 0.510 46,000 20,520 0.4461 0.470 0.415 0.475 0.415 0.510 46,000 0.4461 4.44%
2021-12-21 0 0.450 0.395 0.475 0.395 0.450 80,000 34,450 0.4306 0.450 0.395 0.475 0.395 0.450 80,000 0.4306 7.14%
2021-12-20 0 0.420 0.395 0.445 - - 0 0 - 0.420 0.395 0.445 - - 0 - 0.00%
2021-12-17 0 0.420 0.400 0.440 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2021-12-16 0 0.420 0.395 0.435 0.390 0.420 1,440,000 578,050 0.4014 0.420 0.395 0.435 0.390 0.420 1,440,000 0.4014 3.70%
2021-12-15 0 0.405 0.390 0.410 0.405 0.405 60,000 23,800 0.3967 0.405 0.390 0.410 0.405 0.405 60,000 0.3967 0.00%
2021-12-14 0 0.405 0.390 0.415 0.390 0.415 112,000 44,840 0.4004 0.405 0.390 0.415 0.390 0.415 112,000 0.4004 -3.57%
2021-12-13 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2021-12-10 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -2.33%
2021-12-09 0 0.430 0.395 0.430 0.410 0.435 1,250,000 512,750 0.4102 0.430 0.395 0.430 0.410 0.435 1,250,000 0.4102 3.61%
2021-12-08 0 0.415 0.395 0.415 0.440 0.440 12,000 5,150 0.4292 0.415 0.395 0.415 0.440 0.440 12,000 0.4292 1.22%
2021-12-07 0 0.410 0.390 0.410 - - 10,000 4,400 0.4400 0.410 0.390 0.410 - - 10,000 0.4400 -1.20%
2021-12-06 0 0.415 0.395 0.415 0.400 0.415 110,000 44,150 0.4014 0.415 0.395 0.415 0.400 0.415 110,000 0.4014 1.22%
2021-12-03 0 0.410 0.395 0.420 - - 10,000 4,500 0.4500 0.410 0.395 0.420 - - 10,000 0.4500 0.00%
2021-12-02 0 0.410 0.390 0.415 0.390 0.450 80,000 32,850 0.4106 0.410 0.390 0.415 0.390 0.450 80,000 0.4106 -2.38%
2021-12-01 0 0.420 0.380 0.420 0.430 0.430 10,000 4,300 0.4300 0.420 0.380 0.420 0.430 0.430 10,000 0.4300 0.00%
2021-11-30 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2021-11-29 0 0.420 0.400 0.425 - - 0 0 - 0.420 0.400 0.425 - - 0 - -2.33%
2021-11-26 0 0.430 - 0.440 - - 0 0 - 0.430 - 0.440 - - 0 - -2.27%
2021-11-25 0 0.440 0.400 0.450 - - 0 0 - 0.440 0.400 0.450 - - 0 - -2.22%
2021-11-24 0 0.450 0.410 0.460 0.460 0.460 10,000 4,600 0.4600 0.450 0.410 0.460 0.460 0.460 10,000 0.4600 4.65%
2021-11-23 0 0.430 0.430 0.445 0.430 0.445 70,000 30,450 0.4350 0.430 0.430 0.445 0.430 0.445 70,000 0.4350 -10.42%
2021-11-22 0 0.480 0.435 0.480 0.435 0.490 60,000 26,650 0.4442 0.480 0.435 0.480 0.435 0.490 60,000 0.4442 7.87%
2021-11-19 0 0.445 0.435 0.490 - - 0 0 - 0.445 0.435 0.490 - - 0 - 0.00%
2021-11-18 0 0.445 0.430 0.450 0.450 0.450 26,000 11,580 0.4454 0.445 0.430 0.450 0.450 0.450 26,000 0.4454 -6.32%
2021-11-17 0 0.475 0.430 0.490 0.440 0.475 50,000 22,350 0.4470 0.475 0.430 0.490 0.440 0.475 50,000 0.4470 -1.04%
2021-11-16 0 0.480 0.420 0.510 - - 10,036 5,115 0.5097 0.480 0.420 0.510 - - 10,036 0.5097 0.00%
2021-11-15 0 0.480 0.410 0.510 - - 0 0 - 0.480 0.410 0.510 - - 0 - 0.00%
2021-11-12 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2021-11-11 0 0.480 0.450 0.480 0.460 0.480 60,000 28,300 0.4717 0.480 0.450 0.480 0.460 0.480 60,000 0.4717 2.13%
2021-11-10 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -2.08%
2021-11-09 0 0.480 0.430 0.480 0.510 0.510 10,000 5,100 0.5100 0.480 0.430 0.480 0.510 0.510 10,000 0.5100 0.00%
2021-11-08 0 0.480 0.460 0.480 0.500 0.500 50,000 25,000 0.5000 0.480 0.460 0.480 0.500 0.500 50,000 0.5000 2.13%
2021-11-05 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - -3.09%
2021-11-04 0 0.485 0.450 0.480 0.460 0.510 30,000 14,300 0.4767 0.485 0.450 0.480 0.460 0.510 30,000 0.4767 -1.02%
2021-11-03 0 0.490 0.470 0.490 0.490 0.500 310,000 152,000 0.4903 0.490 0.470 0.490 0.490 0.500 310,000 0.4903 5.38%
2021-11-02 0 0.465 0.425 0.465 0.490 0.490 11,600 5,556 0.4790 0.465 0.425 0.465 0.490 0.490 11,600 0.4790 3.33%
2021-11-01 0 0.450 0.415 0.450 - - 16,000 7,420 0.4638 0.450 0.415 0.450 - - 16,000 0.4638 0.00%
2021-10-29 0 0.450 0.400 0.450 0.410 0.475 123,200 54,962 0.4461 0.450 0.400 0.450 0.410 0.475 123,200 0.4461 4.65%
2021-10-28 0 0.430 0.430 0.460 0.390 0.430 150,000 63,850 0.4257 0.430 0.430 0.460 0.390 0.430 150,000 0.4257 4.88%
2021-10-27 0 0.410 0.410 0.425 0.375 0.425 573,600 226,932 0.3956 0.410 0.410 0.425 0.375 0.425 573,600 0.3956 9.33%
2021-10-26 0 0.375 0.375 0.380 0.375 0.440 1,150,000 469,850 0.4086 0.375 0.375 0.380 0.375 0.440 1,150,000 0.4086 0.00%
2021-10-25 0 0.375 0.375 0.380 0.375 0.500 886,000 378,380 0.4271 0.375 0.375 0.380 0.375 0.500 886,000 0.4271 -21.87%
2021-10-22 0 0.480 0.470 0.495 0.440 0.510 470,000 228,750 0.4867 0.480 0.470 0.495 0.440 0.510 470,000 0.4867 10.34%
2021-10-21 0 0.435 0.405 0.440 0.375 0.440 1,020,000 384,600 0.3771 0.435 0.405 0.440 0.375 0.440 1,020,000 0.3771 -4.40%
2021-10-20 0 0.455 0.415 0.455 - - 0 0 - 0.455 0.415 0.455 - - 0 - 0.00%
2021-10-19 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2021-10-18 0 0.455 0.435 0.485 0.435 0.455 256,000 113,050 0.4416 0.455 0.435 0.485 0.435 0.455 256,000 0.4416 1.11%
2021-10-15 0 0.450 0.430 0.455 0.455 0.455 10,000 4,550 0.4550 0.450 0.430 0.455 0.455 0.455 10,000 0.4550 -1.10%
2021-10-12 0 0.455 0.440 0.460 0.465 0.465 20,000 9,300 0.4650 0.455 0.440 0.460 0.465 0.465 20,000 0.4650 -2.15%
2021-10-11 0 0.465 0.460 0.465 0.455 0.480 90,000 41,400 0.4600 0.465 0.460 0.465 0.455 0.480 90,000 0.4600 2.20%
2021-10-08 0 0.455 0.430 0.460 0.440 0.465 110,000 50,250 0.4568 0.455 0.430 0.460 0.440 0.465 110,000 0.4568 -2.15%
2021-10-07 0 0.465 0.435 0.465 0.475 0.475 10,000 4,750 0.4750 0.465 0.435 0.465 0.475 0.475 10,000 0.4750 3.33%
2021-10-06 0 0.450 0.440 0.460 0.450 0.520 221,400 102,602 0.4634 0.450 0.440 0.460 0.450 0.520 221,400 0.4634 -8.16%
2021-10-05 0 0.490 0.420 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.420 0.490 0.490 0.490 10,000 0.4900 13.95%
2021-10-04 0 0.430 0.425 0.490 0.440 0.440 10,000 4,400 0.4400 0.430 0.425 0.490 0.440 0.440 10,000 0.4400 0.00%
2021-09-30 0 0.430 0.400 0.440 0.425 0.430 40,000 17,100 0.4275 0.430 0.400 0.440 0.425 0.430 40,000 0.4275 -1.15%
2021-09-29 0 0.435 0.375 0.435 - - 0 0 - 0.435 0.375 0.435 - - 0 - -1.14%
2021-09-28 0 0.440 0.395 0.435 0.450 0.450 10,000 4,500 0.4500 0.440 0.395 0.435 0.450 0.450 10,000 0.4500 1.15%
2021-09-27 0 0.435 0.385 0.430 - - 0 0 - 0.435 0.385 0.430 - - 0 - -1.14%
2021-09-24 0 0.440 0.410 0.440 0.445 0.450 20,000 8,950 0.4475 0.440 0.410 0.440 0.445 0.450 20,000 0.4475 0.00%
2021-09-23 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2021-09-21 0 0.440 0.400 0.435 0.450 0.450 10,000 4,500 0.4500 0.440 0.400 0.435 0.450 0.450 10,000 0.4500 6.02%
2021-09-20 0 0.415 0.410 0.445 0.415 0.440 110,000 46,350 0.4214 0.415 0.410 0.445 0.415 0.440 110,000 0.4214 -9.78%
2021-09-17 0 0.460 0.435 0.475 - - 0 0 - 0.460 0.435 0.475 - - 0 - 0.00%
2021-09-16 0 0.460 0.440 0.475 - - 0 0 - 0.460 0.440 0.475 - - 0 - -2.13%
2021-09-15 0 0.470 0.440 0.470 0.420 0.490 80,000 35,950 0.4494 0.470 0.440 0.470 0.420 0.490 80,000 0.4494 0.00%
2021-09-14 0 0.470 0.430 0.475 0.440 0.480 60,000 27,600 0.4600 0.470 0.430 0.475 0.440 0.480 60,000 0.4600 -1.05%
2021-09-13 0 0.475 0.440 0.480 0.420 0.475 72,000 32,090 0.4457 0.475 0.440 0.480 0.420 0.475 72,000 0.4457 -5.00%
2021-09-10 0 0.500 0.435 0.500 0.495 0.530 110,000 55,200 0.5018 0.500 0.435 0.500 0.495 0.530 110,000 0.5018 4.17%
2021-09-09 0 0.480 0.455 0.480 0.465 0.520 130,000 62,250 0.4788 0.480 0.455 0.480 0.465 0.520 130,000 0.4788 -2.04%
2021-09-08 0 0.490 0.470 0.490 0.480 0.500 90,000 43,900 0.4878 0.490 0.470 0.490 0.480 0.500 90,000 0.4878 1.03%
2021-09-07 0 0.485 0.430 0.485 0.450 0.500 74,000 34,970 0.4726 0.485 0.430 0.485 0.450 0.500 74,000 0.4726 7.78%
2021-09-06 0 0.450 0.390 0.450 0.445 0.450 20,000 8,950 0.4475 0.450 0.390 0.450 0.445 0.450 20,000 0.4475 7.14%
2021-09-03 0 0.420 0.380 0.420 0.385 0.430 490,000 205,900 0.4202 0.420 0.380 0.420 0.385 0.430 490,000 0.4202 -4.55%
2021-09-02 0 0.440 0.410 0.440 - - 6,000 2,280 0.3800 0.440 0.410 0.440 - - 6,000 0.3800 -2.22%
2021-09-01 0 0.450 0.390 0.480 - - 0 0 - 0.450 0.390 0.480 - - 0 - 0.00%
2021-08-31 0 0.450 0.425 0.455 0.450 0.450 390,000 167,900 0.4305 0.450 0.425 0.455 0.450 0.450 390,000 0.4305 -3.23%
2021-08-30 0 0.465 0.435 0.500 - - 0 0 - 0.465 0.435 0.500 - - 0 - -2.11%
2021-08-27 0 0.475 0.450 0.455 0.430 0.485 102,000 45,220 0.4433 0.475 0.450 0.455 0.430 0.485 102,000 0.4433 -3.06%
2021-08-26 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - -2.00%
2021-08-25 0 0.500 0.430 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.430 0.500 0.500 0.500 10,000 0.5000 4.17%
2021-08-24 0 0.480 0.450 0.480 - - 6,000 2,580 0.4300 0.480 0.450 0.480 - - 6,000 0.4300 -2.04%
2021-08-23 0 0.490 0.415 0.490 - - 0 0 - 0.490 0.415 0.490 - - 0 - 0.00%
2021-08-20 0 0.490 0.415 0.490 0.495 0.495 10,200 5,030 0.4931 0.490 0.415 0.490 0.495 0.495 10,200 0.4931 1.03%
2021-08-19 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - -2.02%
2021-08-18 0 0.495 0.410 0.495 - - 0 0 - 0.495 0.410 0.495 - - 0 - 0.00%
2021-08-17 0 0.495 0.440 0.495 - - 0 0 - 0.495 0.440 0.495 - - 0 - 0.00%
2021-08-16 0 0.495 0.440 0.495 0.500 0.520 150,000 76,400 0.5093 0.495 0.440 0.495 0.500 0.520 150,000 0.5093 0.00%
2021-08-13 0 0.495 0.455 0.495 0.480 0.510 48,100 23,349 0.4854 0.495 0.455 0.495 0.480 0.510 48,100 0.4854 2.06%
2021-08-12 0 0.485 0.420 0.485 - - 45 24 0.5333 0.485 0.420 0.485 - - 45 0.5333 -2.02%
2021-08-11 0 0.495 0.450 0.495 0.450 0.530 30,000 14,750 0.4917 0.495 0.450 0.495 0.450 0.530 30,000 0.4917 3.13%
2021-08-10 0 0.480 0.415 0.480 0.450 0.495 31,500 14,665 0.4656 0.480 0.415 0.480 0.450 0.495 31,500 0.4656 9.09%
2021-08-09 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2021-08-06 0 0.440 0.400 0.450 0.440 0.440 10,200 4,477 0.4389 0.440 0.400 0.450 0.440 0.440 10,200 0.4389 2.33%
2021-08-05 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -2.27%
2021-08-04 0 0.440 0.410 0.445 - - 0 0 - 0.440 0.410 0.445 - - 0 - -1.12%
2021-08-03 0 0.445 0.420 0.450 0.450 0.450 10,000 4,500 0.4500 0.445 0.420 0.450 0.450 0.450 10,000 0.4500 3.49%
2021-08-02 0 0.430 0.420 0.430 0.420 0.435 80,000 34,300 0.4288 0.430 0.420 0.430 0.420 0.435 80,000 0.4288 -3.37%
2021-07-30 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - -1.11%
2021-07-29 0 0.450 0.420 0.445 0.405 0.490 141,000 58,810 0.4171 0.450 0.420 0.445 0.405 0.490 141,000 0.4171 -8.16%
2021-07-28 0 0.490 0.400 0.490 0.500 0.500 10,000 5,000 0.5000 0.490 0.400 0.490 0.500 0.500 10,000 0.5000 7.69%
2021-07-27 0 0.455 0.385 0.460 0.440 0.455 20,000 8,950 0.4475 0.455 0.385 0.460 0.440 0.455 20,000 0.4475 3.41%
2021-07-26 0 0.440 0.420 0.440 0.360 0.475 1,480,000 609,100 0.4116 0.440 0.420 0.440 0.360 0.475 1,480,000 0.4116 -4.35%
2021-07-23 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - -4.17%
2021-07-22 0 0.480 0.450 0.480 0.450 0.495 41,000 19,335 0.4716 0.480 0.450 0.480 0.450 0.495 41,000 0.4716 2.13%
2021-07-21 0 0.470 0.430 0.465 0.485 0.485 10,000 4,850 0.4850 0.470 0.430 0.465 0.485 0.485 10,000 0.4850 8.05%
2021-07-20 0 0.435 0.420 0.435 0.415 0.520 2,766,000 1,260,740 0.4558 0.435 0.420 0.435 0.415 0.520 2,766,000 0.4558 -16.35%
2021-07-19 0 0.520 0.490 0.520 0.530 0.550 30,000 16,200 0.5400 0.520 0.490 0.520 0.530 0.550 30,000 0.5400 1.96%
2021-07-16 0 0.510 0.470 0.510 0.500 0.520 30,000 15,200 0.5067 0.510 0.470 0.510 0.500 0.520 30,000 0.5067 2.00%
2021-07-15 0 0.500 0.470 0.500 0.500 0.520 30,000 15,200 0.5067 0.500 0.470 0.500 0.500 0.520 30,000 0.5067 2.04%
2021-07-14 0 0.490 0.475 0.490 0.470 0.490 170,000 80,500 0.4735 0.490 0.475 0.490 0.470 0.490 170,000 0.4735 -2.00%
2021-07-13 0 0.500 0.450 0.500 0.500 0.500 11,300 5,559 0.4919 0.500 0.450 0.500 0.500 0.500 11,300 0.4919 2.04%
2021-07-12 0 0.490 0.440 0.490 0.450 0.500 62,000 29,650 0.4782 0.490 0.440 0.490 0.450 0.500 62,000 0.4782 0.00%
2021-07-09 0 0.490 0.460 0.490 0.480 0.510 160,000 79,400 0.4963 0.490 0.460 0.490 0.480 0.510 160,000 0.4963 1.03%
2021-07-08 0 0.485 0.425 0.485 0.485 0.510 24,000 11,610 0.4838 0.485 0.425 0.485 0.485 0.510 24,000 0.4838 0.00%
2021-07-07 0 0.485 0.450 0.485 0.450 0.510 140,000 64,550 0.4611 0.485 0.450 0.485 0.450 0.510 140,000 0.4611 -3.00%
2021-07-06 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - -1.96%
2021-07-05 0 0.510 0.450 0.520 0.520 0.520 10,000 5,200 0.5200 0.510 0.450 0.520 0.520 0.520 10,000 0.5200 2.00%
2021-07-02 0 0.500 0.450 0.500 - - 8,000 3,440 0.4300 0.500 0.450 0.500 - - 8,000 0.4300 -1.96%
2021-06-30 0 0.510 0.450 0.530 - - 0 0 - 0.510 0.450 0.530 - - 0 - 0.00%
2021-06-29 0 0.510 0.470 0.520 0.520 0.530 20,000 10,500 0.5250 0.510 0.470 0.520 0.520 0.530 20,000 0.5250 -1.92%
2021-06-28 0 0.520 0.425 0.520 0.415 0.520 50,000 22,850 0.4570 0.520 0.425 0.520 0.415 0.520 50,000 0.4570 4.00%
2021-06-25 0 0.500 0.430 0.500 0.465 0.500 70,000 33,250 0.4750 0.500 0.430 0.500 0.465 0.500 70,000 0.4750 0.00%
2021-06-24 0 0.500 0.480 0.510 0.460 0.500 40,000 19,000 0.4750 0.500 0.480 0.510 0.460 0.500 40,000 0.4750 -1.96%
2021-06-23 0 0.510 0.450 0.510 - - 0 0 - 0.510 0.450 0.510 - - 0 - -1.92%
2021-06-22 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - -1.89%
2021-06-21 0 0.530 0.470 0.530 0.530 0.530 10,000 5,300 0.5300 0.530 0.470 0.530 0.530 0.530 10,000 0.5300 3.92%
2021-06-18 0 0.510 0.460 0.510 0.520 0.520 32,000 16,500 0.5156 0.510 0.460 0.510 0.520 0.520 32,000 0.5156 4.08%
2021-06-17 0 0.490 0.450 0.490 0.480 0.490 220,000 105,900 0.4814 0.490 0.450 0.490 0.480 0.490 220,000 0.4814 0.00%
2021-06-16 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -3.92%
2021-06-15 0 0.510 0.450 0.510 - - 400 184 0.4600 0.510 0.450 0.510 - - 400 0.4600 -1.92%
2021-06-11 0 0.520 0.460 0.530 0.480 0.530 70,000 36,000 0.5143 0.520 0.460 0.530 0.480 0.530 70,000 0.5143 1.96%
2021-06-10 0 0.510 0.455 0.510 0.475 0.510 240,000 117,750 0.4906 0.510 0.455 0.510 0.475 0.510 240,000 0.4906 9.68%
2021-06-09 0 0.465 0.440 0.475 0.465 0.475 25,600 11,752 0.4591 0.465 0.440 0.475 0.465 0.475 25,600 0.4591 -1.06%
2021-06-08 0 0.470 0.435 0.470 0.470 0.495 29,000 13,385 0.4616 0.470 0.435 0.470 0.470 0.495 29,000 0.4616 0.00%
2021-06-07 0 0.470 0.440 0.470 0.420 0.470 58,000 25,350 0.4371 0.470 0.440 0.470 0.420 0.470 58,000 0.4371 -1.05%
2021-06-04 0 0.475 0.440 0.480 0.355 0.480 148,000 65,030 0.4394 0.475 0.440 0.480 0.355 0.480 148,000 0.4394 -2.06%
2021-06-03 0 0.485 0.460 0.495 0.460 0.485 830,000 390,300 0.4702 0.485 0.460 0.495 0.460 0.485 830,000 0.4702 0.00%
2021-06-02 0 0.485 0.460 0.485 0.470 0.485 44,000 21,030 0.4780 0.485 0.460 0.485 0.470 0.485 44,000 0.4780 0.00%
2021-06-01 0 0.485 0.475 0.485 0.470 0.540 620,000 304,250 0.4907 0.485 0.475 0.485 0.470 0.540 620,000 0.4907 -10.19%
2021-05-31 0 0.540 0.510 0.550 0.510 0.560 140,000 72,900 0.5207 0.540 0.510 0.550 0.510 0.560 140,000 0.5207 -1.82%
2021-05-28 0 0.550 0.510 0.560 0.550 0.550 350,000 192,500 0.5500 0.550 0.510 0.560 0.550 0.550 350,000 0.5500 0.00%
2021-05-27 0 0.550 0.510 0.550 0.560 0.560 10,000 5,600 0.5600 0.550 0.510 0.550 0.560 0.560 10,000 0.5600 1.85%
2021-05-26 0 0.540 0.510 0.540 0.510 0.570 46,000 24,770 0.5385 0.540 0.510 0.540 0.510 0.570 46,000 0.5385 -1.82%
2021-05-25 0 0.550 0.540 0.550 0.540 0.570 310,000 170,900 0.5513 0.550 0.540 0.550 0.540 0.570 310,000 0.5513 -6.78%
2021-05-24 0 0.590 0.560 0.590 0.560 0.600 66,000 37,780 0.5724 0.590 0.560 0.590 0.560 0.600 66,000 0.5724 3.51%
2021-05-21 0 0.570 0.560 0.590 0.570 0.580 711,000 406,030 0.5711 0.570 0.560 0.590 0.570 0.580 711,000 0.5711 -5.00%
2021-05-20 0 0.600 0.580 0.600 0.610 0.610 40,000 24,400 0.6100 0.600 0.580 0.600 0.610 0.610 40,000 0.6100 -1.64%
2021-05-18 0 0.610 0.580 0.610 0.580 0.650 42,000 24,880 0.5924 0.610 0.580 0.610 0.580 0.650 42,000 0.5924 1.67%
2021-05-17 0 0.600 0.570 0.600 0.580 0.660 300,400 183,512 0.6109 0.600 0.570 0.600 0.580 0.660 300,400 0.6109 -3.23%
2021-05-14 0 0.620 0.570 0.620 0.600 0.620 40,000 24,300 0.6075 0.620 0.570 0.620 0.600 0.620 40,000 0.6075 0.00%
2021-05-13 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.580 0.620 0.620 0.620 10,000 0.6200 3.33%
2021-05-12 0 0.600 0.570 0.610 0.570 0.630 171,500 102,910 0.6001 0.600 0.570 0.610 0.570 0.630 171,500 0.6001 -3.23%
2021-05-11 0 0.620 0.550 0.620 0.610 0.620 40,500 25,580 0.6316 0.620 0.550 0.620 0.610 0.620 40,500 0.6316 0.00%
2021-05-10 0 0.620 0.590 0.630 0.620 0.620 82,000 50,920 0.6210 0.620 0.590 0.630 0.620 0.620 82,000 0.6210 -1.59%
2021-05-07 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2021-05-06 0 0.630 0.590 0.630 0.580 0.630 127,200 76,860 0.6042 0.630 0.590 0.630 0.580 0.630 127,200 0.6042 1.61%
2021-05-05 0 0.620 0.590 0.620 0.600 0.630 190,000 118,200 0.6221 0.620 0.590 0.620 0.600 0.630 190,000 0.6221 1.64%
2021-05-04 0 0.610 0.590 0.620 0.600 0.660 180,000 111,100 0.6172 0.610 0.590 0.620 0.600 0.660 180,000 0.6172 1.67%
2021-05-03 0 0.600 0.580 0.600 0.590 0.620 282,700 170,074 0.6016 0.600 0.580 0.600 0.590 0.620 282,700 0.6016 0.00%
2021-04-30 0 0.600 0.590 0.600 0.570 0.610 732,000 436,220 0.5959 0.600 0.590 0.600 0.570 0.610 732,000 0.5959 5.26%
2021-04-29 0 0.570 0.550 0.570 0.550 0.570 1,362,000 767,340 0.5634 0.570 0.550 0.570 0.550 0.570 1,362,000 0.5634 -3.39%
2021-04-28 0 0.590 0.570 0.590 0.570 0.600 120,000 68,700 0.5725 0.590 0.570 0.590 0.570 0.600 120,000 0.5725 0.00%
2021-04-27 0 0.590 0.560 0.590 0.570 0.600 1,900,000 1,107,300 0.5828 0.590 0.560 0.590 0.570 0.600 1,900,000 0.5828 1.72%
2021-04-26 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2021-04-23 0 0.590 0.590 0.600 0.560 0.600 115,200 67,256 0.5838 0.590 0.590 0.600 0.560 0.600 115,200 0.5838 1.72%
2021-04-22 0 0.580 0.570 0.580 0.580 0.620 190,000 115,200 0.6063 0.580 0.570 0.580 0.580 0.620 190,000 0.6063 -3.33%
2021-04-21 0 0.600 0.580 0.600 0.560 0.620 410,000 243,500 0.5939 0.600 0.580 0.600 0.560 0.620 410,000 0.5939 5.26%
2021-04-20 0 0.570 0.560 0.580 0.570 0.670 1,320,000 791,910 0.5999 0.570 0.560 0.580 0.570 0.670 1,320,000 0.5999 -8.06%
2021-04-19 0 0.620 0.540 0.620 0.530 0.620 1,402,000 843,302 0.6015 0.620 0.540 0.620 0.530 0.620 1,402,000 0.6015 16.98%
2021-04-16 0 0.530 0.530 0.570 0.485 0.590 3,090,000 1,606,550 0.5199 0.530 0.530 0.570 0.485 0.590 3,090,000 0.5199 -8.62%
2021-04-15 0 0.580 0.540 0.580 0.570 0.590 60,000 34,900 0.5817 0.580 0.540 0.580 0.570 0.590 60,000 0.5817 1.75%
2021-04-14 0 0.570 0.550 0.570 0.550 0.610 506,000 288,580 0.5703 0.570 0.550 0.570 0.550 0.610 506,000 0.5703 -5.00%
2021-04-13 0 0.600 0.560 0.600 0.550 0.600 1,640,000 946,100 0.5769 0.600 0.560 0.600 0.550 0.600 1,640,000 0.5769 9.09%
2021-04-12 0 0.550 0.510 0.550 0.485 0.550 1,500,000 787,250 0.5248 0.550 0.510 0.550 0.485 0.550 1,500,000 0.5248 17.02%
2021-04-09 0 0.470 0.490 0.500 0.455 0.500 830,000 404,100 0.4869 0.470 0.490 0.500 0.455 0.500 830,000 0.4869 -2.08%
2021-04-08 0 0.480 0.475 0.480 0.445 0.490 1,950,000 932,950 0.4784 0.480 0.475 0.480 0.445 0.490 1,950,000 0.4784 6.67%
2021-04-07 0 0.450 0.445 0.450 0.440 0.470 910,000 414,900 0.4559 0.450 0.445 0.450 0.440 0.470 910,000 0.4559 7.14%
2021-04-01 0 0.420 0.410 0.420 0.400 0.445 1,321,000 547,500 0.4145 0.420 0.410 0.420 0.400 0.445 1,321,000 0.4145 1.20%
2021-03-31 0 0.415 0.400 0.415 0.415 0.415 30,000 12,450 0.4150 0.415 0.400 0.415 0.415 0.415 30,000 0.4150 0.00%
2021-03-30 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - 0.00%
2021-03-29 0 0.415 0.400 0.420 0.400 0.430 100,400 41,302 0.4114 0.415 0.400 0.420 0.400 0.430 100,400 0.4114 0.00%
2021-03-26 0 0.415 0.400 0.415 0.410 0.440 130,000 54,100 0.4162 0.415 0.400 0.415 0.410 0.440 130,000 0.4162 -1.19%
2021-03-25 0 0.420 0.410 0.420 0.410 0.450 164,000 69,150 0.4216 0.420 0.410 0.420 0.410 0.450 164,000 0.4216 -1.18%
2021-03-24 0 0.425 0.410 0.425 0.410 0.440 164,000 69,190 0.4219 0.425 0.410 0.425 0.410 0.440 164,000 0.4219 0.00%
2021-03-23 0 0.425 0.400 0.425 0.420 0.430 80,000 34,000 0.4250 0.425 0.400 0.425 0.420 0.430 80,000 0.4250 1.19%
2021-03-22 0 0.420 0.405 0.420 0.410 0.420 70,900 29,339 0.4138 0.420 0.405 0.420 0.410 0.420 70,900 0.4138 5.00%
2021-03-19 0 0.400 0.370 0.405 0.400 0.410 100,000 40,500 0.4050 0.400 0.370 0.405 0.400 0.410 100,000 0.4050 -6.98%
2021-03-18 0 0.430 0.400 0.430 0.410 0.430 114,000 47,160 0.4137 0.430 0.400 0.430 0.410 0.430 114,000 0.4137 0.00%
2021-03-17 0 0.430 0.415 0.430 0.415 0.435 371,000 157,800 0.4253 0.430 0.415 0.430 0.415 0.435 371,000 0.4253 -1.15%
2021-03-16 0 0.435 0.410 0.435 0.420 0.440 112,000 48,050 0.4290 0.435 0.410 0.435 0.420 0.440 112,000 0.4290 1.16%
2021-03-15 0 0.430 0.405 0.430 0.405 0.430 120,000 51,100 0.4258 0.430 0.405 0.430 0.405 0.430 120,000 0.4258 2.38%
2021-03-12 0 0.420 0.405 0.420 0.405 0.430 46,000 19,220 0.4178 0.420 0.405 0.420 0.405 0.430 46,000 0.4178 2.44%
2021-03-11 0 0.410 0.410 0.430 0.390 0.425 920,000 376,450 0.4092 0.410 0.410 0.430 0.390 0.425 920,000 0.4092 -1.20%
2021-03-10 0 0.415 0.390 0.415 0.410 0.445 260,400 109,060 0.4188 0.415 0.390 0.415 0.410 0.445 260,400 0.4188 0.00%
2021-03-09 0 0.415 0.410 0.415 0.415 0.430 210,300 89,170 0.4240 0.415 0.410 0.415 0.415 0.430 210,300 0.4240 1.22%
2021-03-08 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2021-03-05 0 0.410 0.390 0.410 0.400 0.420 192,000 78,710 0.4099 0.410 0.390 0.410 0.400 0.420 192,000 0.4099 1.23%
2021-03-04 0 0.405 0.395 0.410 0.395 0.415 150,000 60,600 0.4040 0.405 0.395 0.410 0.395 0.415 150,000 0.4040 -3.57%
2021-03-03 0 0.420 0.390 0.415 0.430 0.430 23,000 9,820 0.4270 0.420 0.390 0.415 0.430 0.430 23,000 0.4270 -1.18%
2021-03-02 0 0.425 0.400 0.405 0.405 0.450 760,000 316,400 0.4163 0.425 0.400 0.405 0.405 0.450 760,000 0.4163 -1.16%
2021-03-01 0 0.430 0.405 0.430 0.385 0.440 700,000 296,600 0.4237 0.430 0.405 0.430 0.385 0.440 700,000 0.4237 6.17%
2021-02-26 0 0.405 0.390 0.405 0.380 0.415 498,000 198,880 0.3994 0.405 0.390 0.405 0.380 0.415 498,000 0.3994 2.53%
2021-02-25 0 0.395 0.390 0.395 0.375 0.400 345,200 133,872 0.3878 0.395 0.390 0.395 0.375 0.400 345,200 0.3878 5.33%
2021-02-24 0 0.375 0.365 0.375 0.360 0.390 350,000 128,850 0.3681 0.375 0.365 0.375 0.360 0.390 350,000 0.3681 -2.60%
2021-02-23 0 0.385 0.380 0.385 0.365 0.390 1,058,000 397,250 0.3755 0.385 0.380 0.385 0.365 0.390 1,058,000 0.3755 4.05%
2021-02-22 0 0.370 0.365 0.370 0.350 0.380 1,912,000 694,290 0.3631 0.370 0.365 0.370 0.350 0.380 1,912,000 0.3631 2.78%
2021-02-19 0 0.360 0.350 0.360 0.350 0.360 81,000 28,680 0.3541 0.360 0.350 0.360 0.350 0.360 81,000 0.3541 -1.37%
2021-02-18 0 0.365 0.355 0.365 0.375 0.375 190,000 71,250 0.3750 0.365 0.355 0.365 0.375 0.375 190,000 0.3750 -2.67%
2021-02-17 0 0.375 0.360 0.375 0.350 0.380 614,000 224,490 0.3656 0.375 0.360 0.375 0.350 0.380 614,000 0.3656 0.00%
2021-02-16 0 0.375 0.360 0.375 0.345 0.380 780,000 277,100 0.3553 0.375 0.360 0.375 0.345 0.380 780,000 0.3553 4.17%
2021-02-11 0 0.360 0.340 0.360 0.360 0.360 100,000 36,000 0.3600 0.360 0.340 0.360 0.360 0.360 100,000 0.3600 0.00%
2021-02-10 0 0.360 0.350 0.360 0.350 0.360 220,000 77,250 0.3511 0.360 0.350 0.360 0.350 0.360 220,000 0.3511 -1.37%
2021-02-09 0 0.365 0.350 0.375 0.350 0.365 173,900 61,737 0.3550 0.365 0.350 0.375 0.350 0.365 173,900 0.3550 0.00%
2021-02-08 0 0.365 0.350 0.365 0.355 0.370 130,000 46,850 0.3604 0.365 0.350 0.365 0.355 0.370 130,000 0.3604 -1.35%
2021-02-05 0 0.370 0.355 0.370 0.370 0.370 11,800 4,312 0.3654 0.370 0.355 0.370 0.370 0.370 11,800 0.3654 -2.63%
2021-02-04 0 0.380 0.350 0.375 0.355 0.380 24,000 8,690 0.3621 0.380 0.350 0.375 0.355 0.380 24,000 0.3621 2.70%
2021-02-03 0 0.370 0.360 0.370 0.340 0.380 668,100 236,793 0.3544 0.370 0.360 0.370 0.340 0.380 668,100 0.3544 0.00%
2021-02-02 0 0.370 0.360 0.370 0.355 0.375 420,000 152,820 0.3639 0.370 0.360 0.370 0.355 0.375 420,000 0.3639 -2.63%
2021-02-01 0 0.380 0.365 0.380 0.360 0.390 158,000 57,760 0.3656 0.380 0.365 0.380 0.360 0.390 158,000 0.3656 0.00%
2021-01-29 0 0.380 0.370 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.370 0.380 0.380 0.380 20,000 0.3800 -2.56%
2021-01-28 0 0.390 0.375 0.390 0.380 0.390 40,800 15,676 0.3842 0.390 0.375 0.390 0.380 0.390 40,800 0.3842 2.63%
2021-01-27 0 0.380 0.360 0.380 0.360 0.380 682,000 250,700 0.3676 0.380 0.360 0.380 0.360 0.380 682,000 0.3676 2.70%
2021-01-26 0 0.370 0.365 0.370 0.365 0.395 122,300 45,643 0.3732 0.370 0.365 0.370 0.365 0.395 122,300 0.3732 0.00%
2021-01-25 0 0.370 0.360 0.365 0.350 0.380 518,900 186,926 0.3602 0.370 0.360 0.365 0.350 0.380 518,900 0.3602 -1.33%
2021-01-22 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - -1.32%
2021-01-21 0 0.380 0.350 0.380 0.350 0.385 650,000 238,500 0.3669 0.380 0.350 0.380 0.350 0.385 650,000 0.3669 -1.30%
2021-01-20 0 0.385 0.370 0.385 0.360 0.390 640,000 237,400 0.3709 0.385 0.370 0.385 0.360 0.390 640,000 0.3709 -2.53%
2021-01-19 0 0.395 0.370 0.395 0.370 0.395 260,000 100,900 0.3881 0.395 0.370 0.395 0.370 0.395 260,000 0.3881 -1.25%
2021-01-18 0 0.400 0.385 0.400 0.385 0.400 52,000 20,370 0.3917 0.400 0.385 0.400 0.385 0.400 52,000 0.3917 2.56%
2021-01-15 0 0.390 0.375 0.395 0.380 0.390 365,000 141,825 0.3886 0.390 0.375 0.395 0.380 0.390 365,000 0.3886 2.63%
2021-01-14 0 0.380 0.375 0.400 0.375 0.410 410,000 157,650 0.3845 0.380 0.375 0.400 0.375 0.410 410,000 0.3845 -6.17%
2021-01-13 0 0.405 0.395 0.405 0.390 0.420 610,000 239,450 0.3925 0.405 0.395 0.405 0.390 0.420 610,000 0.3925 3.85%
2021-01-12 0 0.390 0.365 0.390 0.380 0.390 192,000 73,140 0.3809 0.390 0.365 0.390 0.380 0.390 192,000 0.3809 2.63%
2021-01-11 0 0.380 0.380 0.385 0.345 0.380 1,081,500 390,267 0.3609 0.380 0.380 0.385 0.345 0.380 1,081,500 0.3609 4.11%
2021-01-08 0 0.365 0.365 0.380 0.365 0.385 320,000 119,850 0.3745 0.365 0.365 0.380 0.365 0.385 320,000 0.3745 -6.41%
2021-01-07 0 0.390 0.365 0.390 0.385 0.390 60,000 23,150 0.3858 0.390 0.365 0.390 0.385 0.390 60,000 0.3858 2.63%
2021-01-06 0 0.380 0.365 0.380 0.360 0.385 120,000 45,200 0.3767 0.380 0.365 0.380 0.360 0.385 120,000 0.3767 0.00%
2021-01-05 0 0.380 0.355 0.380 0.380 0.380 30,000 11,400 0.3800 0.380 0.355 0.380 0.380 0.380 30,000 0.3800 4.11%
2021-01-04 0 0.365 0.365 0.370 0.365 0.390 141,000 52,400 0.3716 0.365 0.365 0.370 0.365 0.390 141,000 0.3716 -1.35%
2020-12-31 0 0.370 0.360 0.380 0.370 0.370 50,000 18,500 0.3700 0.370 0.360 0.380 0.370 0.370 50,000 0.3700 0.00%
2020-12-30 0 0.370 0.360 0.370 0.355 0.370 383,000 138,870 0.3626 0.370 0.360 0.370 0.355 0.370 383,000 0.3626 0.00%
2020-12-29 0 0.370 0.360 0.370 0.360 0.385 240,800 88,630 0.3681 0.370 0.360 0.370 0.360 0.385 240,800 0.3681 -1.33%
2020-12-28 0 0.375 0.360 0.380 0.355 0.375 142,000 51,830 0.3650 0.375 0.360 0.380 0.355 0.375 142,000 0.3650 -1.32%
2020-12-24 0 0.380 0.365 0.390 0.340 0.380 420,000 152,200 0.3624 0.380 0.365 0.390 0.340 0.380 420,000 0.3624 -2.56%
2020-12-23 0 0.390 0.360 0.390 0.385 0.390 100,000 38,550 0.3855 0.390 0.360 0.390 0.385 0.390 100,000 0.3855 1.30%
2020-12-22 0 0.385 0.360 0.385 0.360 0.385 230,000 85,600 0.3722 0.385 0.360 0.385 0.360 0.385 230,000 0.3722 -1.28%
2020-12-21 0 0.390 0.355 0.390 0.395 0.395 18,000 6,670 0.3706 0.390 0.355 0.390 0.395 0.395 18,000 0.3706 2.63%
2020-12-18 0 0.380 0.330 0.380 0.350 0.395 372,600 135,101 0.3626 0.380 0.330 0.380 0.350 0.395 372,600 0.3626 0.00%
2020-12-17 0 0.380 0.365 0.385 0.380 0.390 140,600 53,892 0.3833 0.380 0.365 0.385 0.380 0.390 140,600 0.3833 -2.56%
2020-12-16 0 0.390 0.340 0.390 0.390 0.390 30,000 11,700 0.3900 0.390 0.340 0.390 0.390 0.390 30,000 0.3900 0.00%
2020-12-15 0 0.390 0.360 0.390 0.390 0.390 50,000 19,500 0.3900 0.390 0.360 0.390 0.390 0.390 50,000 0.3900 4.00%
2020-12-14 0 0.375 0.335 0.380 - - 0 0 - 0.375 0.335 0.380 - - 0 - 0.00%
2020-12-11 0 0.375 0.345 0.375 0.345 0.390 70,000 25,650 0.3664 0.375 0.345 0.375 0.345 0.390 70,000 0.3664 2.74%
2020-12-10 0 0.365 0.335 0.370 0.365 0.370 130,000 47,500 0.3654 0.365 0.335 0.370 0.365 0.370 130,000 0.3654 -1.35%
2020-12-09 0 0.370 0.345 0.370 0.350 0.390 630,000 228,000 0.3619 0.370 0.345 0.370 0.350 0.390 630,000 0.3619 0.00%
2020-12-08 0 0.370 0.340 0.370 0.370 0.375 38,000 13,840 0.3642 0.370 0.340 0.370 0.370 0.375 38,000 0.3642 2.78%
2020-12-07 0 0.360 0.330 0.365 0.330 0.360 400,000 138,600 0.3465 0.360 0.330 0.365 0.330 0.360 400,000 0.3465 9.09%
2020-12-04 0 0.330 0.315 0.325 0.320 0.335 150,000 49,100 0.3273 0.330 0.315 0.325 0.320 0.335 150,000 0.3273 -1.49%
2020-12-03 0 0.335 0.315 0.335 0.315 0.335 158,000 51,500 0.3259 0.335 0.315 0.335 0.315 0.335 158,000 0.3259 0.00%
2020-12-02 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2020-12-01 0 0.335 0.310 0.335 0.325 0.335 60,000 19,750 0.3292 0.335 0.310 0.335 0.325 0.335 60,000 0.3292 3.08%
2020-11-30 0 0.325 0.315 0.325 0.315 0.325 110,000 35,250 0.3205 0.325 0.315 0.325 0.315 0.325 110,000 0.3205 -4.41%
2020-11-27 0 0.340 0.320 0.340 0.325 0.340 80,800 27,044 0.3347 0.340 0.320 0.340 0.325 0.340 80,800 0.3347 1.49%
2020-11-26 0 0.335 0.315 0.335 0.320 0.340 192,000 63,400 0.3302 0.335 0.315 0.335 0.320 0.340 192,000 0.3302 0.00%
2020-11-25 0 0.335 0.325 0.340 0.335 0.340 91,100 30,536 0.3352 0.335 0.325 0.340 0.335 0.340 91,100 0.3352 0.00%
2020-11-24 0 0.335 0.330 0.340 0.335 0.335 130,000 43,550 0.3350 0.335 0.330 0.340 0.335 0.335 130,000 0.3350 -1.47%
2020-11-23 0 0.340 0.330 0.335 0.330 0.340 140,000 46,350 0.3311 0.340 0.330 0.335 0.330 0.340 140,000 0.3311 1.49%
2020-11-20 0 0.335 0.330 0.335 0.330 0.375 740,000 262,300 0.3545 0.335 0.330 0.335 0.330 0.375 740,000 0.3545 -1.47%
2020-11-19 0 0.340 0.330 0.345 0.330 0.345 115,900 39,179 0.3380 0.340 0.330 0.345 0.330 0.345 115,900 0.3380 -1.45%
2020-11-18 0 0.345 0.315 0.345 0.325 0.350 430,000 142,700 0.3319 0.345 0.315 0.345 0.325 0.350 430,000 0.3319 1.47%
2020-11-17 0 0.340 0.325 0.340 0.330 0.370 464,000 165,770 0.3573 0.340 0.325 0.340 0.330 0.370 464,000 0.3573 4.62%
2020-11-16 0 0.325 0.315 0.340 - - 0 0 - 0.325 0.315 0.340 - - 0 - 0.00%
2020-11-13 0 0.325 0.315 0.330 0.315 0.335 100,000 32,350 0.3235 0.325 0.315 0.330 0.315 0.335 100,000 0.3235 1.56%
2020-11-12 0 0.320 0.315 0.325 0.315 0.325 290,000 92,300 0.3183 0.320 0.315 0.325 0.315 0.325 290,000 0.3183 -3.03%
2020-11-11 0 0.330 0.315 0.335 0.310 0.330 62,000 20,180 0.3255 0.330 0.315 0.335 0.310 0.330 62,000 0.3255 -1.49%
2020-11-10 0 0.335 0.320 0.335 0.335 0.335 40,000 13,400 0.3350 0.335 0.320 0.335 0.335 0.335 40,000 0.3350 4.69%
2020-11-09 0 0.320 0.310 0.320 0.310 0.335 140,000 44,850 0.3204 0.320 0.310 0.320 0.310 0.335 140,000 0.3204 -1.54%
2020-11-06 0 0.325 0.305 0.330 0.320 0.325 20,000 6,450 0.3225 0.325 0.305 0.330 0.320 0.325 20,000 0.3225 1.56%
2020-11-05 0 0.320 0.305 0.320 0.300 0.320 168,000 52,770 0.3141 0.320 0.305 0.320 0.300 0.320 168,000 0.3141 0.00%
2020-11-04 0 0.320 0.305 0.340 0.315 0.335 100,000 31,850 0.3185 0.320 0.305 0.340 0.315 0.335 100,000 0.3185 3.23%
2020-11-03 0 0.310 0.305 0.310 0.310 0.340 1,071,300 334,864 0.3126 0.310 0.305 0.310 0.310 0.340 1,071,300 0.3126 -6.06%
2020-11-02 0 0.330 0.280 0.330 0.320 0.330 20,000 6,500 0.3250 0.330 0.280 0.330 0.320 0.330 20,000 0.3250 3.13%
2020-10-30 0 0.320 0.290 0.320 0.305 0.340 219,000 68,805 0.3142 0.320 0.290 0.320 0.305 0.340 219,000 0.3142 -3.03%
2020-10-29 0 0.330 0.305 0.330 0.330 0.340 150,000 49,600 0.3307 0.330 0.305 0.330 0.330 0.340 150,000 0.3307 1.54%
2020-10-28 0 0.325 0.320 0.330 0.325 0.330 78,000 25,360 0.3251 0.325 0.320 0.330 0.325 0.330 78,000 0.3251 -1.52%
2020-10-27 0 0.330 0.300 0.330 0.310 0.335 118,000 38,270 0.3243 0.330 0.300 0.330 0.310 0.335 118,000 0.3243 0.00%
2020-10-23 0 0.330 0.310 0.340 0.305 0.340 104,000 33,300 0.3202 0.330 0.310 0.340 0.305 0.340 104,000 0.3202 0.00%
2020-10-22 0 0.330 0.315 0.340 0.330 0.330 60,000 19,800 0.3300 0.330 0.315 0.340 0.330 0.330 60,000 0.3300 0.00%
2020-10-21 0 0.330 0.290 0.340 0.330 0.330 460,000 145,800 0.3170 0.330 0.290 0.340 0.330 0.330 460,000 0.3170 0.00%
2020-10-20 0 0.330 0.310 0.340 0.310 0.340 380,000 126,400 0.3326 0.330 0.310 0.340 0.310 0.340 380,000 0.3326 -1.49%
2020-10-19 0 0.335 0.290 0.340 - - 7,000 2,135 0.3050 0.335 0.290 0.340 - - 7,000 0.3050 0.00%
2020-10-16 0 0.335 0.310 0.330 0.345 0.350 40,000 13,900 0.3475 0.335 0.310 0.330 0.345 0.350 40,000 0.3475 3.08%
2020-10-15 0 0.325 0.280 0.330 0.325 0.325 20,000 6,500 0.3250 0.325 0.280 0.330 0.325 0.325 20,000 0.3250 1.56%
2020-10-14 0 0.320 0.285 0.325 - - 0 0 - 0.320 0.285 0.325 - - 0 - 0.00%
2020-10-12 0 0.320 0.290 0.320 0.295 0.325 58,000 17,790 0.3067 0.320 0.290 0.320 0.295 0.325 58,000 0.3067 4.92%
2020-10-09 0 0.305 0.305 0.310 0.295 0.320 118,500 36,260 0.3060 0.305 0.305 0.310 0.295 0.320 118,500 0.3060 1.67%
2020-10-08 0 0.300 0.290 0.300 0.290 0.325 100,000 30,350 0.3035 0.300 0.290 0.300 0.290 0.325 100,000 0.3035 -1.64%
2020-10-07 0 0.305 0.285 0.310 0.270 0.325 591,800 166,518 0.2814 0.305 0.285 0.310 0.270 0.325 591,800 0.2814 1.67%
2020-10-06 0 0.300 0.280 0.315 0.285 0.315 66,000 19,770 0.2995 0.300 0.280 0.315 0.285 0.315 66,000 0.2995 0.00%
2020-10-05 0 0.300 0.265 0.305 0.295 0.310 60,000 18,050 0.3008 0.300 0.265 0.305 0.295 0.310 60,000 0.3008 5.26%
2020-09-30 0 0.285 0.270 0.290 0.285 0.285 40,000 11,400 0.2850 0.285 0.270 0.290 0.285 0.285 40,000 0.2850 1.79%
2020-09-29 0 0.280 0.255 0.285 0.280 0.280 60,000 16,800 0.2800 0.280 0.255 0.285 0.280 0.280 60,000 0.2800 0.00%
2020-09-28 0 0.280 0.265 0.285 0.270 0.290 110,000 30,700 0.2791 0.280 0.265 0.285 0.270 0.290 110,000 0.2791 3.70%
2020-09-25 0 0.270 0.255 0.275 0.270 0.270 111,000 29,945 0.2698 0.270 0.255 0.275 0.270 0.270 111,000 0.2698 3.85%
2020-09-24 0 0.260 0.250 0.265 0.250 0.270 510,000 130,550 0.2560 0.260 0.250 0.265 0.250 0.270 510,000 0.2560 -8.77%
2020-09-23 0 0.285 0.265 0.285 0.260 0.290 166,000 45,400 0.2735 0.285 0.265 0.285 0.260 0.290 166,000 0.2735 9.62%
2020-09-22 0 0.260 0.255 0.270 0.250 0.270 1,430,000 365,750 0.2558 0.260 0.255 0.270 0.250 0.270 1,430,000 0.2558 -10.34%
2020-09-21 0 0.290 0.285 0.290 0.250 0.355 2,796,000 787,270 0.2816 0.290 0.285 0.290 0.250 0.355 2,796,000 0.2816 -17.14%
2020-09-18 0 0.350 0.330 0.335 0.330 0.450 2,429,300 947,928 0.3902 0.350 0.330 0.335 0.330 0.450 2,429,300 0.3902 -11.39%
2020-09-17 0 0.395 0.350 0.395 0.330 0.395 1,752,900 648,227 0.3698 0.395 0.350 0.395 0.330 0.395 1,752,900 0.3698 8.22%
2020-09-16 0 0.365 0.345 0.365 0.295 0.375 5,608,000 1,897,650 0.3384 0.365 0.345 0.365 0.295 0.375 5,608,000 0.3384 21.67%
2020-09-15 0 0.300 0.285 0.300 0.290 0.300 250,000 74,100 0.2964 0.300 0.285 0.300 0.290 0.300 250,000 0.2964 3.45%
2020-09-14 0 0.290 0.275 0.295 0.270 0.295 130,000 37,300 0.2869 0.290 0.275 0.295 0.270 0.295 130,000 0.2869 0.00%
2020-09-11 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2020-09-10 0 0.290 0.270 0.285 0.280 0.295 44,500 12,525 0.2815 0.290 0.270 0.285 0.280 0.295 44,500 0.2815 3.57%
2020-09-09 0 0.280 0.260 0.280 0.270 0.285 170,000 46,850 0.2756 0.280 0.260 0.280 0.270 0.285 170,000 0.2756 -1.75%
2020-09-08 0 0.285 0.270 0.285 0.270 0.300 350,000 98,500 0.2814 0.285 0.270 0.285 0.270 0.300 350,000 0.2814 0.00%
2020-09-07 0 0.285 0.265 0.285 0.265 0.295 112,000 30,750 0.2746 0.285 0.265 0.285 0.265 0.295 112,000 0.2746 3.64%
2020-09-04 0 0.275 0.265 0.275 0.265 0.285 124,000 33,970 0.2740 0.275 0.265 0.275 0.265 0.285 124,000 0.2740 0.00%
2020-09-03 0 0.275 0.265 0.285 0.255 0.285 148,000 39,450 0.2666 0.275 0.265 0.285 0.255 0.285 148,000 0.2666 -1.79%
2020-09-02 0 0.280 0.260 0.285 0.275 0.285 400,000 112,000 0.2800 0.280 0.260 0.285 0.275 0.285 400,000 0.2800 1.82%
2020-09-01 0 0.275 0.260 0.275 0.275 0.275 20,000 5,500 0.2750 0.275 0.260 0.275 0.275 0.275 20,000 0.2750 0.00%
2020-08-31 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2020-08-28 0 0.275 0.265 0.275 0.275 0.275 20,000 5,500 0.2750 0.275 0.265 0.275 0.275 0.275 20,000 0.2750 -3.51%
2020-08-27 0 0.285 0.265 0.285 0.275 0.285 50,000 13,950 0.2790 0.285 0.265 0.285 0.275 0.285 50,000 0.2790 3.64%
2020-08-26 0 0.275 0.265 0.275 0.265 0.280 124,600 33,823 0.2715 0.275 0.265 0.275 0.265 0.280 124,600 0.2715 0.00%
2020-08-25 0 0.275 0.265 0.275 0.260 0.275 1,120,000 294,500 0.2629 0.275 0.265 0.275 0.260 0.275 1,120,000 0.2629 -1.79%
2020-08-24 0 0.280 0.260 0.280 0.280 0.290 120,000 33,750 0.2813 0.280 0.260 0.280 0.280 0.290 120,000 0.2813 0.00%
2020-08-21 0 0.280 0.260 0.280 0.265 0.280 100,000 26,800 0.2680 0.280 0.260 0.280 0.265 0.280 100,000 0.2680 0.00%
2020-08-20 0 0.280 0.260 0.280 0.250 0.280 238,000 61,918 0.2602 0.280 0.260 0.280 0.250 0.280 238,000 0.2602 -1.75%
2020-08-19 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2020-08-18 0 0.285 0.250 0.285 0.250 0.285 136,500 37,142 0.2721 0.285 0.250 0.285 0.250 0.285 136,500 0.2721 3.64%
2020-08-17 0 0.275 0.236 0.275 0.275 0.280 38,000 10,300 0.2711 0.275 0.236 0.275 0.275 0.280 38,000 0.2711 0.00%
2020-08-14 0 0.275 0.255 0.275 0.250 0.280 647,000 169,530 0.2620 0.275 0.255 0.275 0.250 0.280 647,000 0.2620 -6.78%
2020-08-13 0 0.295 0.250 0.295 0.280 0.295 190,000 53,350 0.2808 0.295 0.250 0.295 0.280 0.295 190,000 0.2808 1.72%
2020-08-12 0 0.290 0.255 0.295 0.285 0.300 100,000 28,850 0.2885 0.290 0.255 0.295 0.285 0.300 100,000 0.2885 -1.69%
2020-08-11 0 0.295 0.255 0.295 0.255 0.295 216,000 58,460 0.2706 0.295 0.255 0.295 0.255 0.295 216,000 0.2706 11.32%
2020-08-10 0 0.265 0.243 0.270 0.241 0.265 40,000 10,120 0.2530 0.265 0.243 0.270 0.241 0.265 40,000 0.2530 -1.85%
2020-08-07 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2020-08-06 0 0.270 0.250 0.270 0.270 0.270 18,000 4,500 0.2500 0.270 0.250 0.270 0.270 0.270 18,000 0.2500 1.89%
2020-08-05 0 0.265 0.246 0.265 0.243 0.270 200,000 50,900 0.2545 0.265 0.246 0.265 0.243 0.270 200,000 0.2545 1.92%
2020-08-04 0 0.260 0.245 0.260 0.255 0.275 246,000 63,916 0.2598 0.260 0.245 0.260 0.255 0.275 246,000 0.2598 1.96%
2020-08-03 0 0.255 0.240 0.255 0.240 0.255 150,000 37,500 0.2500 0.255 0.240 0.255 0.240 0.255 150,000 0.2500 0.00%
2020-07-31 0 0.255 0.247 0.255 0.247 0.275 96,500 24,470 0.2536 0.255 0.247 0.255 0.247 0.275 96,500 0.2536 3.24%
2020-07-30 0 0.247 0.218 0.247 0.237 0.249 40,000 9,800 0.2450 0.247 0.218 0.247 0.237 0.249 40,000 0.2450 4.22%
2020-07-29 0 0.237 0.220 0.237 0.237 0.239 72,000 17,052 0.2368 0.237 0.220 0.237 0.237 0.239 72,000 0.2368 -1.25%
2020-07-28 0 0.240 0.230 0.240 0.235 0.242 130,000 30,890 0.2376 0.240 0.230 0.240 0.235 0.242 130,000 0.2376 -2.04%
2020-07-27 0 0.245 0.230 0.249 0.245 0.249 110,000 27,160 0.2469 0.245 0.230 0.249 0.245 0.249 110,000 0.2469 -2.00%
2020-07-24 0 0.250 0.230 0.255 - - 1,000 226 0.2260 0.250 0.230 0.255 - - 1,000 0.2260 0.00%
2020-07-23 0 0.250 0.246 0.250 0.246 0.270 950,000 243,510 0.2563 0.250 0.246 0.250 0.246 0.270 950,000 0.2563 -12.28%
2020-07-22 0 0.285 0.270 0.285 0.270 0.305 260,000 75,600 0.2908 0.285 0.270 0.285 0.270 0.305 260,000 0.2908 -1.72%
2020-07-21 0 0.290 0.260 0.290 0.250 0.310 569,000 165,488 0.2908 0.290 0.260 0.290 0.250 0.310 569,000 0.2908 1.75%
2020-07-20 0 0.285 0.285 0.290 0.285 0.290 582,000 167,500 0.2878 0.285 0.285 0.290 0.285 0.290 582,000 0.2878 5.56%
2020-07-17 0 0.270 0.245 0.270 0.250 0.280 310,000 80,400 0.2594 0.270 0.245 0.270 0.250 0.280 310,000 0.2594 1.89%
2020-07-16 0 0.265 0.240 0.265 0.246 0.275 82,500 21,735 0.2635 0.265 0.240 0.265 0.246 0.275 82,500 0.2635 0.00%
2020-07-15 0 0.265 0.214 0.265 0.265 0.270 156,200 41,739 0.2672 0.265 0.214 0.265 0.265 0.270 156,200 0.2672 1.92%
2020-07-14 0 0.260 0.240 0.260 0.255 0.265 70,000 18,050 0.2579 0.260 0.240 0.260 0.255 0.265 70,000 0.2579 0.00%
2020-07-13 0 0.260 0.223 0.260 0.249 0.265 70,000 18,090 0.2584 0.260 0.223 0.260 0.249 0.265 70,000 0.2584 4.00%
2020-07-10 0 0.250 0.217 0.250 0.216 0.260 40,400 9,555 0.2365 0.250 0.217 0.250 0.216 0.260 40,400 0.2365 0.00%
2020-07-09 0 0.250 0.211 0.250 0.250 0.260 70,000 17,650 0.2521 0.250 0.211 0.250 0.250 0.260 70,000 0.2521 0.40%
2020-07-08 0 0.249 0.219 0.249 0.246 0.249 290,000 71,640 0.2470 0.249 0.219 0.249 0.246 0.249 290,000 0.2470 3.32%
2020-07-07 0 0.241 0.233 0.242 0.222 0.241 171,600 38,635 0.2251 0.241 0.233 0.242 0.222 0.241 171,600 0.2251 0.84%
2020-07-06 0 0.239 0.220 0.228 0.210 0.240 270,000 62,134 0.2301 0.239 0.220 0.228 0.210 0.240 270,000 0.2301 4.82%
2020-07-03 0 0.228 0.216 0.228 0.207 0.236 709,000 165,056 0.2328 0.228 0.216 0.228 0.207 0.236 709,000 0.2328 2.24%
2020-07-02 0 0.223 0.202 0.223 - - 0 0 - 0.223 0.202 0.223 - - 0 - 0.00%
2020-06-30 0 0.223 0.202 0.222 0.216 0.224 22,000 4,818 0.2190 0.223 0.202 0.222 0.216 0.224 22,000 0.2190 3.24%
2020-06-29 0 0.216 0.206 0.217 0.200 0.216 596,000 125,866 0.2112 0.216 0.206 0.217 0.200 0.216 596,000 0.2112 0.93%
2020-06-26 0 0.214 0.199 0.219 0.194 0.220 230,000 47,330 0.2058 0.214 0.199 0.219 0.194 0.220 230,000 0.2058 -5.73%
2020-06-24 0 0.227 0.197 0.227 - - 0 0 - 0.227 0.197 0.227 - - 0 - -0.44%
2020-06-23 0 0.228 0.196 0.228 - - 0 0 - 0.228 0.196 0.228 - - 0 - 0.00%
2020-06-22 0 0.228 0.216 0.231 0.220 0.233 120,000 26,630 0.2219 0.228 0.216 0.231 0.220 0.233 120,000 0.2219 1.33%
2020-06-19 0 0.225 0.203 0.225 0.217 0.227 220,000 47,900 0.2177 0.225 0.203 0.225 0.217 0.227 220,000 0.2177 4.65%
2020-06-18 0 0.215 0.206 0.215 - - 0 0 - 0.215 0.206 0.215 - - 0 - -1.38%
2020-06-17 0 0.218 0.204 0.219 0.202 0.218 28,000 5,768 0.2060 0.218 0.204 0.219 0.202 0.218 28,000 0.2060 -1.36%
2020-06-16 0 0.221 0.202 0.221 0.200 0.222 286,000 59,420 0.2078 0.221 0.202 0.221 0.200 0.222 286,000 0.2078 6.25%
2020-06-15 0 0.208 0.198 0.217 0.208 0.208 10,000 2,080 0.2080 0.208 0.198 0.217 0.208 0.208 10,000 0.2080 0.00%
2020-06-12 0 0.208 0.200 0.210 0.201 0.209 493,000 101,350 0.2056 0.208 0.200 0.210 0.201 0.209 493,000 0.2056 -0.95%
2020-06-11 0 0.210 0.204 0.213 0.198 0.212 190,000 39,230 0.2065 0.210 0.204 0.213 0.198 0.212 190,000 0.2065 0.00%
2020-06-10 0 0.210 0.202 0.210 0.200 0.214 440,000 91,600 0.2082 0.210 0.202 0.210 0.200 0.214 440,000 0.2082 5.00%
2020-06-09 0 0.200 0.190 0.200 0.190 0.208 376,000 75,806 0.2016 0.200 0.190 0.200 0.190 0.208 376,000 0.2016 0.00%
2020-06-08 0 0.200 0.191 0.200 0.195 0.208 180,000 36,170 0.2009 0.200 0.191 0.200 0.195 0.208 180,000 0.2009 -4.76%
2020-06-05 0 0.210 0.190 0.210 0.198 0.210 90,000 17,940 0.1993 0.210 0.190 0.210 0.198 0.210 90,000 0.1993 5.53%
2020-06-04 0 0.199 0.190 0.209 - - 0 0 - 0.199 0.190 0.209 - - 0 - 0.00%
2020-06-03 0 0.199 0.193 0.210 0.195 0.200 535,000 104,580 0.1955 0.199 0.193 0.210 0.195 0.200 535,000 0.1955 -0.50%
2020-06-02 0 0.200 0.197 0.203 0.196 0.201 880,400 175,484 0.1993 0.200 0.197 0.203 0.196 0.201 880,400 0.1993 3.09%
2020-06-01 0 0.194 0.193 0.200 0.194 0.194 10,000 1,940 0.1940 0.194 0.193 0.200 0.194 0.194 10,000 0.1940 -3.00%
2020-05-29 0 0.200 0.192 0.201 0.200 0.200 52,000 10,374 0.1995 0.200 0.192 0.201 0.200 0.200 52,000 0.1995 0.50%
2020-05-28 0 0.199 0.190 0.199 - - 0 0 - 0.199 0.190 0.199 - - 0 - 0.00%
2020-05-27 0 0.199 0.191 0.209 - - 0 0 - 0.199 0.191 0.209 - - 0 - 0.00%
2020-05-26 0 0.199 0.191 0.205 0.184 0.199 746,000 139,030 0.1864 0.199 0.191 0.205 0.184 0.199 746,000 0.1864 0.51%
2020-05-25 0 0.198 0.192 0.198 - - 0 0 - 0.198 0.192 0.198 - - 0 - -1.00%
2020-05-22 0 0.200 0.186 0.200 0.196 0.200 21,000 4,150 0.1976 0.200 0.186 0.200 0.196 0.200 21,000 0.1976 0.00%
2020-05-21 0 0.200 0.196 0.200 0.196 0.200 72,000 14,166 0.1968 0.200 0.196 0.200 0.196 0.200 72,000 0.1968 1.52%
2020-05-20 0 0.197 0.197 0.200 0.197 0.200 610,000 121,850 0.1998 0.197 0.197 0.200 0.197 0.200 610,000 0.1998 -1.01%
2020-05-19 0 0.199 0.193 0.199 0.192 0.202 928,000 182,812 0.1970 0.199 0.193 0.199 0.192 0.202 928,000 0.1970 -2.45%
2020-05-18 0 0.204 0.198 0.204 0.195 0.205 500,000 99,300 0.1986 0.204 0.198 0.204 0.195 0.205 500,000 0.1986 0.00%
2020-05-15 0 0.204 0.197 0.204 0.200 0.205 270,000 54,100 0.2004 0.204 0.197 0.204 0.200 0.205 270,000 0.2004 4.08%
2020-05-14 0 0.196 0.196 0.199 0.196 0.196 110,000 21,560 0.1960 0.196 0.196 0.199 0.196 0.196 110,000 0.1960 0.00%
2020-05-13 0 0.196 0.191 0.196 0.191 0.196 330,000 63,120 0.1913 0.196 0.191 0.196 0.191 0.196 330,000 0.1913 1.55%
2020-05-12 0 0.193 0.193 0.196 0.193 0.197 160,000 30,980 0.1936 0.193 0.193 0.196 0.193 0.197 160,000 0.1936 -3.02%
2020-05-11 0 0.199 0.195 0.199 0.195 0.204 254,000 49,850 0.1963 0.199 0.195 0.199 0.195 0.204 254,000 0.1963 0.00%
2020-05-08 0 0.199 0.196 0.199 0.193 0.199 948,000 184,050 0.1941 0.199 0.196 0.199 0.193 0.199 948,000 0.1941 0.00%
2020-05-07 0 0.199 0.197 0.200 0.197 0.200 270,000 53,460 0.1980 0.199 0.197 0.200 0.197 0.200 270,000 0.1980 -0.50%
2020-05-06 0 0.200 0.199 0.201 0.197 0.207 520,000 103,420 0.1989 0.200 0.199 0.201 0.197 0.207 520,000 0.1989 -1.48%
2020-05-05 0 0.203 0.199 0.203 0.198 0.208 1,730,000 350,180 0.2024 0.203 0.199 0.203 0.198 0.208 1,730,000 0.2024 -5.58%
2020-05-04 0 0.215 0.211 0.215 0.205 0.218 799,400 167,227 0.2092 0.215 0.211 0.215 0.205 0.218 799,400 0.2092 4.37%
2020-04-29 0 0.206 0.201 0.206 0.200 0.208 280,000 56,740 0.2026 0.206 0.201 0.206 0.200 0.208 280,000 0.2026 0.98%
2020-04-28 0 0.204 0.195 0.200 0.199 0.204 383,000 77,571 0.2025 0.204 0.195 0.200 0.199 0.204 383,000 0.2025 2.51%
2020-04-27 0 0.199 0.192 0.199 0.195 0.199 124,000 24,470 0.1973 0.199 0.192 0.199 0.195 0.199 124,000 0.1973 0.51%
2020-04-24 0 0.198 0.188 0.198 0.190 0.198 30,000 5,780 0.1927 0.198 0.188 0.198 0.190 0.198 30,000 0.1927 3.12%
2020-04-23 0 0.192 0.185 0.198 - - 4,000 720 0.1800 0.192 0.185 0.198 - - 4,000 0.1800 0.00%
2020-04-22 0 0.192 0.189 0.198 0.186 0.192 26,000 4,872 0.1874 0.192 0.189 0.198 0.186 0.192 26,000 0.1874 -3.03%
2020-04-21 0 0.198 0.186 0.199 0.196 0.198 110,000 21,660 0.1969 0.198 0.186 0.199 0.196 0.198 110,000 0.1969 1.02%
2020-04-20 0 0.196 0.184 0.196 - - 0 0 - 0.196 0.184 0.196 - - 0 - -0.51%
2020-04-17 0 0.197 0.188 0.197 0.180 0.198 60,000 11,300 0.1883 0.197 0.188 0.197 0.180 0.198 60,000 0.1883 1.55%
2020-04-16 0 0.194 0.185 0.194 - - 0 0 - 0.194 0.185 0.194 - - 0 - -0.51%
2020-04-15 0 0.195 0.186 0.195 0.190 0.195 1,000,000 190,910 0.1909 0.195 0.186 0.195 0.190 0.195 1,000,000 0.1909 5.41%
2020-04-14 0 0.185 0.175 0.190 0.184 0.190 512,000 97,004 0.1895 0.185 0.175 0.190 0.184 0.190 512,000 0.1895 0.54%
2020-04-09 0 0.184 0.178 0.185 0.172 0.184 64,000 11,280 0.1763 0.184 0.178 0.185 0.172 0.184 64,000 0.1763 -0.54%
2020-04-08 0 0.185 0.174 0.188 - - 0 0 - 0.185 0.174 0.188 - - 0 - 0.00%
2020-04-07 0 0.185 0.174 0.185 0.182 0.185 180,000 33,220 0.1846 0.185 0.174 0.185 0.182 0.185 180,000 0.1846 2.78%
2020-04-06 0 0.180 0.175 0.187 0.180 0.180 10,000 1,800 0.1800 0.180 0.175 0.187 0.180 0.180 10,000 0.1800 2.27%
2020-04-03 0 0.176 0.176 0.184 0.173 0.185 200,000 35,120 0.1756 0.176 0.176 0.184 0.173 0.185 200,000 0.1756 -7.37%
2020-04-02 0 0.190 0.183 0.190 0.180 0.190 340,000 64,080 0.1885 0.190 0.183 0.190 0.180 0.190 340,000 0.1885 -0.52%
2020-04-01 0 0.191 0.172 0.191 0.190 0.192 123,000 23,332 0.1897 0.191 0.172 0.191 0.190 0.192 123,000 0.1897 -0.52%
2020-03-31 0 0.192 0.181 0.192 0.171 0.192 280,000 51,040 0.1823 0.192 0.181 0.192 0.171 0.192 280,000 0.1823 1.59%
2020-03-30 0 0.189 0.179 0.189 0.180 0.189 470,000 85,190 0.1813 0.189 0.179 0.189 0.180 0.189 470,000 0.1813 -2.58%
2020-03-27 0 0.194 0.178 0.194 0.185 0.195 20,000 3,800 0.1900 0.194 0.178 0.194 0.185 0.195 20,000 0.1900 1.57%
2020-03-26 0 0.191 0.178 0.191 - - 0 0 - 0.191 0.178 0.191 - - 0 - -0.52%
2020-03-25 0 0.192 0.178 0.192 0.180 0.192 30,000 5,520 0.1840 0.192 0.178 0.192 0.180 0.192 30,000 0.1840 -1.54%
2020-03-24 0 0.195 0.175 0.196 0.180 0.195 300,000 55,970 0.1866 0.195 0.175 0.196 0.180 0.195 300,000 0.1866 7.14%
2020-03-23 0 0.182 0.169 0.182 - - 0 0 - 0.182 0.169 0.182 - - 0 - 0.00%
2020-03-20 0 0.182 0.175 0.183 0.170 0.182 145,000 25,125 0.1733 0.182 0.175 0.183 0.170 0.182 145,000 0.1733 -2.15%
2020-03-19 0 0.186 0.166 0.186 0.178 0.189 234,000 42,600 0.1821 0.186 0.166 0.186 0.178 0.189 234,000 0.1821 -4.62%
2020-03-18 0 0.195 0.178 0.194 0.178 0.196 192,000 34,380 0.1791 0.195 0.178 0.194 0.178 0.196 192,000 0.1791 0.52%
2020-03-17 0 0.194 0.185 0.194 0.185 0.202 570,000 108,350 0.1901 0.194 0.185 0.194 0.185 0.202 570,000 0.1901 -2.02%
2020-03-16 0 0.198 0.184 0.196 0.184 0.202 90,000 16,940 0.1882 0.198 0.184 0.196 0.184 0.202 90,000 0.1882 0.00%
2020-03-13 0 0.198 0.181 0.200 0.182 0.198 48,000 8,840 0.1842 0.198 0.181 0.200 0.182 0.198 48,000 0.1842 -1.98%
2020-03-12 0 0.202 0.190 0.202 0.190 0.204 62,000 12,110 0.1953 0.202 0.190 0.202 0.190 0.204 62,000 0.1953 4.12%
2020-03-11 0 0.194 0.193 0.202 0.194 0.203 60,000 11,730 0.1955 0.194 0.193 0.202 0.194 0.203 60,000 0.1955 -4.90%
2020-03-10 0 0.204 0.192 0.204 0.207 0.207 10,000 2,070 0.2070 0.204 0.192 0.204 0.207 0.207 10,000 0.2070 -1.45%
2020-03-09 0 0.207 0.195 0.207 0.195 0.207 120,000 23,520 0.1960 0.207 0.195 0.207 0.195 0.207 120,000 0.1960 0.00%
2020-03-06 0 0.207 0.203 0.207 0.203 0.207 60,000 12,300 0.2050 0.207 0.203 0.207 0.203 0.207 60,000 0.2050 -0.48%
2020-03-05 0 0.208 0.202 0.208 0.201 0.210 38,000 7,766 0.2044 0.208 0.202 0.208 0.201 0.210 38,000 0.2044 3.48%
2020-03-04 0 0.201 0.201 0.210 0.201 0.205 70,000 14,230 0.2033 0.201 0.201 0.210 0.201 0.205 70,000 0.2033 -0.99%
2020-03-03 0 0.203 0.200 0.205 0.203 0.203 200,000 40,600 0.2030 0.203 0.200 0.205 0.203 0.203 200,000 0.2030 1.50%
2020-03-02 0 0.200 0.196 0.205 - - 0 0 - 0.200 0.196 0.205 - - 0 - 0.00%
2020-02-28 0 0.200 0.196 0.205 - - 0 0 - 0.200 0.196 0.205 - - 0 - 0.00%
2020-02-27 0 0.200 0.200 0.205 0.200 0.200 21,000 4,194 0.1997 0.200 0.200 0.205 0.200 0.200 21,000 0.1997 -0.50%
2020-02-26 0 0.201 0.200 0.209 - - 0 0 - 0.201 0.200 0.209 - - 0 - 0.00%
2020-02-25 0 0.201 0.201 0.210 0.201 0.201 80,000 16,080 0.2010 0.201 0.201 0.210 0.201 0.201 80,000 0.2010 -4.74%
2020-02-24 0 0.211 0.201 0.211 0.201 0.215 70,000 14,210 0.2030 0.211 0.201 0.211 0.201 0.215 70,000 0.2030 3.94%
2020-02-21 0 0.203 0.200 0.207 0.203 0.203 20,000 4,060 0.2030 0.203 0.200 0.207 0.203 0.203 20,000 0.2030 -1.93%
2020-02-20 0 0.207 0.202 0.211 0.207 0.207 94,400 19,430 0.2058 0.207 0.202 0.211 0.207 0.207 94,400 0.2058 2.48%
2020-02-19 0 0.202 0.202 0.214 0.202 0.202 10,000 2,020 0.2020 0.202 0.202 0.214 0.202 0.202 10,000 0.2020 -6.05%
2020-02-18 0 0.215 0.202 0.222 0.203 0.215 29,000 5,911 0.2038 0.215 0.202 0.222 0.203 0.215 29,000 0.2038 2.87%
2020-02-17 0 0.209 0.203 0.209 - - 0 0 - 0.209 0.203 0.209 - - 0 - 0.00%
2020-02-14 0 0.209 0.202 0.210 - - 0 0 - 0.209 0.202 0.210 - - 0 - 0.00%
2020-02-13 0 0.209 0.206 0.210 0.205 0.210 186,000 38,800 0.2086 0.209 0.206 0.210 0.205 0.210 186,000 0.2086 -1.42%
2020-02-12 0 0.212 0.212 0.222 0.212 0.222 160,000 34,120 0.2133 0.212 0.212 0.222 0.212 0.222 160,000 0.2133 -2.30%
2020-02-11 0 0.217 0.210 0.218 0.214 0.217 250,000 53,940 0.2158 0.217 0.210 0.218 0.214 0.217 250,000 0.2158 4.33%
2020-02-10 0 0.208 0.201 0.212 - - 0 0 - 0.208 0.201 0.212 - - 0 - 0.00%
2020-02-07 0 0.208 0.203 0.208 - - 0 0 - 0.208 0.203 0.208 - - 0 - 0.00%
2020-02-06 0 0.208 0.207 0.213 0.208 0.214 170,000 35,530 0.2090 0.208 0.207 0.213 0.208 0.214 170,000 0.2090 3.48%
2020-02-05 0 0.201 0.195 0.210 - - 0 0 - 0.201 0.195 0.210 - - 0 - 0.00%
2020-02-04 0 0.201 0.195 0.205 0.195 0.201 190,000 37,390 0.1968 0.201 0.195 0.205 0.195 0.201 190,000 0.1968 0.00%
2020-02-03 0 0.201 0.201 0.205 0.190 0.208 362,000 71,506 0.1975 0.201 0.201 0.205 0.190 0.208 362,000 0.1975 -0.50%
2020-01-31 0 0.202 0.202 0.212 - - 0 0 - 0.202 0.202 0.212 - - 0 - 0.00%
2020-01-30 0 0.202 0.201 0.207 0.201 0.206 456,000 92,210 0.2022 0.202 0.201 0.207 0.201 0.206 456,000 0.2022 0.00%
2020-01-29 0 0.202 0.202 0.211 0.200 0.201 35,000 6,915 0.1976 0.202 0.202 0.211 0.200 0.201 35,000 0.1976 0.00%
2020-01-24 0 0.202 0.202 0.212 0.202 0.202 10,000 2,020 0.2020 0.202 0.202 0.212 0.202 0.202 10,000 0.2020 -3.81%
2020-01-23 0 0.210 0.203 0.216 - - 0 0 - 0.210 0.203 0.216 - - 0 - 0.00%
2020-01-22 0 0.210 0.205 0.212 0.205 0.210 540,000 112,940 0.2091 0.210 0.205 0.212 0.205 0.210 540,000 0.2091 2.94%
2020-01-21 0 0.204 0.200 0.205 0.204 0.204 50,000 10,230 0.2046 0.204 0.200 0.205 0.204 0.204 50,000 0.2046 0.99%
2020-01-20 0 0.202 0.202 0.209 0.202 0.203 220,000 44,550 0.2025 0.202 0.202 0.209 0.202 0.203 220,000 0.2025 -0.49%
2020-01-17 0 0.203 0.202 0.207 0.200 0.203 270,000 54,700 0.2026 0.203 0.202 0.207 0.200 0.203 270,000 0.2026 0.00%
2020-01-16 0 0.203 0.203 0.208 0.203 0.210 400,000 82,300 0.2058 0.203 0.203 0.208 0.203 0.210 400,000 0.2058 -3.33%
2020-01-15 0 0.210 0.206 0.214 0.210 0.220 940,700 201,517 0.2142 0.210 0.206 0.214 0.210 0.220 940,700 0.2142 -4.55%
2020-01-14 0 0.220 0.219 0.221 0.219 0.220 206,000 45,146 0.2192 0.220 0.219 0.221 0.219 0.220 206,000 0.2192 0.00%
2020-01-13 0 0.220 0.218 0.220 0.218 0.235 2,304,000 517,568 0.2246 0.220 0.218 0.220 0.218 0.235 2,304,000 0.2246 -12.00%
2020-01-10 0 0.250 0.237 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.237 0.250 0.250 0.250 20,000 0.2500 -1.96%
2020-01-09 0 0.255 0.238 0.255 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2020-01-08 0 0.255 0.235 0.255 - - 200 46 0.2300 0.255 0.235 0.255 - - 200 0.2300 0.00%
2020-01-07 0 0.255 0.235 0.260 0.236 0.255 30,500 7,378 0.2419 0.255 0.235 0.260 0.236 0.255 30,500 0.2419 -1.92%
2020-01-06 0 0.260 0.238 0.260 - - 0 0 - 0.260 0.238 0.260 - - 0 - -1.89%
2020-01-03 0 0.265 0.235 0.265 0.270 0.270 10,000 2,700 0.2700 0.265 0.235 0.265 0.270 0.270 10,000 0.2700 1.92%
2020-01-02 0 0.260 0.237 0.260 0.270 0.270 60,000 15,700 0.2617 0.260 0.237 0.260 0.270 0.270 60,000 0.2617 4.00%
2019-12-31 0 0.250 0.232 0.255 - - 0 0 - 0.250 0.232 0.255 - - 0 - 0.00%
2019-12-30 0 0.250 0.232 0.250 0.246 0.250 30,000 7,450 0.2483 0.250 0.232 0.250 0.246 0.250 30,000 0.2483 0.00%
2019-12-27 0 0.250 0.235 0.250 0.235 0.250 86,000 21,230 0.2469 0.250 0.235 0.250 0.235 0.250 86,000 0.2469 -1.96%
2019-12-24 0 0.255 0.245 0.260 0.237 0.255 50,000 12,210 0.2442 0.255 0.245 0.260 0.237 0.255 50,000 0.2442 -1.92%
2019-12-23 0 0.260 0.237 0.260 - - 0 0 - 0.260 0.237 0.260 - - 0 - 0.00%
2019-12-20 0 0.260 0.236 0.260 - - 2,500 575 0.2300 0.260 0.236 0.260 - - 2,500 0.2300 0.00%
2019-12-19 0 0.260 0.235 0.260 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2019-12-18 0 0.260 0.239 0.260 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2019-12-17 0 0.260 0.240 0.260 0.230 0.265 125,500 30,287 0.2413 0.260 0.240 0.260 0.230 0.265 125,500 0.2413 6.12%
2019-12-16 0 0.245 0.226 0.249 0.245 0.245 120,000 29,400 0.2450 0.245 0.226 0.249 0.245 0.245 120,000 0.2450 8.89%
2019-12-13 0 0.225 0.227 0.245 0.225 0.235 369,000 83,760 0.2270 0.225 0.227 0.245 0.225 0.235 369,000 0.2270 -0.44%
2019-12-12 0 0.226 0.215 0.245 - - 0 0 - 0.226 0.215 0.245 - - 0 - 0.00%
2019-12-11 0 0.226 0.211 0.245 - - 0 0 - 0.226 0.211 0.245 - - 0 - 0.00%
2019-12-10 0 0.226 0.222 0.245 - - 0 0 - 0.226 0.222 0.245 - - 0 - 0.00%
2019-12-09 0 0.226 0.226 0.245 0.221 0.221 14,000 3,074 0.2196 0.226 0.226 0.245 0.221 0.221 14,000 0.2196 -1.74%
2019-12-06 0 0.230 0.220 0.249 - - 0 0 - 0.230 0.220 0.249 - - 0 - 0.00%
2019-12-05 0 0.230 0.220 0.248 0.229 0.230 110,000 25,250 0.2295 0.230 0.220 0.248 0.229 0.230 110,000 0.2295 3.60%
2019-12-04 0 0.222 0.220 0.230 0.220 0.222 100,000 22,120 0.2212 0.222 0.220 0.230 0.220 0.222 100,000 0.2212 -4.31%
2019-12-03 0 0.232 0.223 0.242 0.221 0.232 20,000 4,530 0.2265 0.232 0.223 0.242 0.221 0.232 20,000 0.2265 1.75%
2019-12-02 0 0.228 0.226 0.244 0.228 0.232 170,000 38,950 0.2291 0.228 0.226 0.244 0.228 0.232 170,000 0.2291 -6.56%
2019-11-29 0 0.244 0.230 0.245 - - 0 0 - 0.244 0.230 0.245 - - 0 - 0.00%
2019-11-28 0 0.244 0.230 0.244 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2019-11-27 0 0.244 0.230 0.244 0.238 0.244 80,000 19,100 0.2388 0.244 0.230 0.244 0.238 0.244 80,000 0.2388 3.39%
2019-11-26 0 0.236 0.236 0.248 0.236 0.238 62,000 14,720 0.2374 0.236 0.236 0.248 0.236 0.238 62,000 0.2374 0.00%
2019-11-25 0 0.236 0.236 0.255 0.235 0.235 20,000 4,700 0.2350 0.236 0.236 0.255 0.235 0.235 20,000 0.2350 -0.84%
2019-11-22 0 0.238 0.230 0.250 0.238 0.238 10,000 2,380 0.2380 0.238 0.230 0.250 0.238 0.238 10,000 0.2380 0.85%
2019-11-21 0 0.236 0.235 0.255 0.236 0.250 256,000 61,390 0.2398 0.236 0.235 0.255 0.236 0.250 256,000 0.2398 -7.45%
2019-11-20 0 0.255 0.250 0.265 0.250 0.255 80,000 20,200 0.2525 0.255 0.250 0.265 0.250 0.255 80,000 0.2525 -5.56%
2019-11-19 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2019-11-18 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2019-11-15 0 0.270 0.255 0.270 0.270 0.270 310,000 83,700 0.2700 0.270 0.255 0.270 0.270 0.270 310,000 0.2700 0.00%
2019-11-14 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2019-11-13 0 0.270 0.255 0.270 0.250 0.270 200,000 51,800 0.2590 0.270 0.255 0.270 0.250 0.270 200,000 0.2590 3.85%
2019-11-12 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2019-11-11 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2019-11-08 0 0.260 0.260 0.275 - - 0 0 - 0.260 0.260 0.275 - - 0 - 0.00%
2019-11-07 0 0.260 0.255 0.275 - - 1,000 240 0.2400 0.260 0.255 0.275 - - 1,000 0.2400 0.00%
2019-11-06 0 0.260 0.255 0.260 0.250 0.275 260,000 68,500 0.2635 0.260 0.255 0.260 0.250 0.275 260,000 0.2635 -3.70%
2019-11-05 0 0.270 0.250 0.275 0.270 0.270 80,000 21,600 0.2700 0.270 0.250 0.275 0.270 0.270 80,000 0.2700 0.00%
2019-11-04 0 0.270 0.250 0.270 0.270 0.270 80,000 21,600 0.2700 0.270 0.250 0.270 0.270 0.270 80,000 0.2700 0.00%
2019-11-01 0 0.270 0.239 0.270 0.238 0.270 20,000 5,080 0.2540 0.270 0.239 0.270 0.238 0.270 20,000 0.2540 1.89%
2019-10-31 0 0.265 0.250 0.270 0.265 0.265 30,000 7,950 0.2650 0.265 0.250 0.270 0.265 0.265 30,000 0.2650 0.00%
2019-10-30 0 0.265 0.242 0.265 0.236 0.265 40,000 9,730 0.2433 0.265 0.242 0.265 0.236 0.265 40,000 0.2433 3.92%
2019-10-29 0 0.255 0.237 0.260 0.236 0.260 40,000 9,870 0.2468 0.255 0.237 0.260 0.236 0.260 40,000 0.2468 -1.92%
2019-10-28 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2019-10-25 0 0.260 0.250 0.270 0.260 0.260 20,000 5,200 0.2600 0.260 0.250 0.270 0.260 0.260 20,000 0.2600 0.00%
2019-10-24 0 0.260 0.244 0.260 0.246 0.275 80,000 21,130 0.2641 0.260 0.244 0.260 0.246 0.275 80,000 0.2641 5.69%
2019-10-23 0 0.246 0.233 0.270 - - 0 0 - 0.246 0.233 0.270 - - 0 - 0.00%
2019-10-22 0 0.246 0.234 0.275 - - 0 0 - 0.246 0.234 0.275 - - 0 - 0.00%
2019-10-21 0 0.246 0.236 0.265 - - 0 0 - 0.246 0.236 0.265 - - 0 - 0.00%
2019-10-18 0 0.246 0.240 0.250 0.242 0.246 34,000 8,220 0.2418 0.246 0.240 0.250 0.242 0.246 34,000 0.2418 -3.53%
2019-10-17 0 0.255 0.238 0.265 0.249 0.255 24,000 5,972 0.2488 0.255 0.238 0.265 0.249 0.255 24,000 0.2488 4.08%
2019-10-16 0 0.245 0.240 0.260 0.245 0.270 60,000 15,700 0.2617 0.245 0.240 0.260 0.245 0.270 60,000 0.2617 0.00%
2019-10-15 0 0.245 0.235 0.245 0.245 0.245 22,000 5,210 0.2368 0.245 0.235 0.245 0.245 0.245 22,000 0.2368 -3.92%
2019-10-14 0 0.255 0.230 0.280 0.235 0.255 110,000 26,950 0.2450 0.255 0.230 0.280 0.235 0.255 110,000 0.2450 4.08%
2019-10-11 0 0.245 0.236 0.250 0.245 0.260 30,000 7,500 0.2500 0.245 0.236 0.250 0.245 0.260 30,000 0.2500 -2.00%
2019-10-10 0 0.250 0.230 0.255 - - 0 0 - 0.250 0.230 0.255 - - 0 - 0.00%
2019-10-09 0 0.250 0.230 0.260 0.230 0.250 23,800 5,655 0.2376 0.250 0.230 0.260 0.230 0.250 23,800 0.2376 2.04%
2019-10-08 0 0.245 0.230 0.260 0.231 0.245 180,000 42,250 0.2347 0.245 0.230 0.260 0.231 0.245 180,000 0.2347 2.08%
2019-10-04 0 0.240 0.230 0.248 0.240 0.240 10,000 2,400 0.2400 0.240 0.230 0.248 0.240 0.240 10,000 0.2400 -3.23%
2019-10-03 0 0.248 0.240 0.250 0.240 0.250 90,000 22,280 0.2476 0.248 0.240 0.250 0.240 0.250 90,000 0.2476 -4.62%
2019-10-02 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - -3.70%
2019-09-30 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2019-09-27 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2019-09-26 0 0.270 0.250 0.270 0.255 0.325 130,000 35,150 0.2704 0.270 0.250 0.270 0.255 0.325 130,000 0.2704 -1.82%
2019-09-25 0 0.275 0.250 0.275 0.250 0.280 86,000 22,790 0.2650 0.275 0.250 0.275 0.250 0.280 86,000 0.2650 3.77%
2019-09-24 0 0.265 0.250 0.265 0.265 0.265 10,000 2,650 0.2650 0.265 0.250 0.265 0.265 0.265 10,000 0.2650 0.00%
2019-09-23 0 0.265 0.250 0.265 0.250 0.265 50,000 12,750 0.2550 0.265 0.250 0.265 0.250 0.265 50,000 0.2550 0.00%
2019-09-20 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -3.64%
2019-09-19 0 0.275 0.250 0.275 0.250 0.280 60,000 15,800 0.2633 0.275 0.250 0.275 0.250 0.280 60,000 0.2633 0.00%
2019-09-18 0 0.275 0.250 0.275 0.280 0.280 10,000 2,800 0.2800 0.275 0.250 0.275 0.280 0.280 10,000 0.2800 1.85%
2019-09-17 0 0.270 0.250 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.250 0.270 0.270 0.270 10,000 0.2700 3.85%
2019-09-16 0 0.260 0.255 0.265 0.250 0.270 730,000 184,750 0.2531 0.260 0.255 0.265 0.250 0.270 730,000 0.2531 4.42%
2019-09-13 0 0.249 0.225 0.249 0.233 0.250 30,000 7,180 0.2393 0.249 0.225 0.249 0.233 0.250 30,000 0.2393 3.75%
2019-09-12 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2019-09-11 0 0.240 0.221 0.250 0.215 0.240 43,500 9,578 0.2202 0.240 0.221 0.250 0.215 0.240 43,500 0.2202 3.45%
2019-09-10 0 0.232 0.212 0.239 0.219 0.232 470,000 104,060 0.2214 0.232 0.212 0.239 0.219 0.232 470,000 0.2214 -3.33%
2019-09-09 0 0.240 0.220 0.250 - - 0 0 - 0.240 0.220 0.250 - - 0 - 0.00%
2019-09-06 0 0.240 0.210 0.245 0.211 0.240 40,000 9,120 0.2280 0.240 0.210 0.245 0.211 0.240 40,000 0.2280 6.67%
2019-09-05 0 0.225 0.220 0.225 0.225 0.225 50,000 11,250 0.2250 0.225 0.220 0.225 0.225 0.225 50,000 0.2250 0.00%
2019-09-04 0 0.225 0.210 0.225 0.214 0.233 160,000 34,920 0.2183 0.225 0.210 0.225 0.214 0.233 160,000 0.2183 3.69%
2019-09-03 0 0.217 0.217 0.235 0.212 0.213 570,000 121,400 0.2130 0.217 0.217 0.235 0.212 0.213 570,000 0.2130 2.84%
2019-09-02 0 0.211 0.230 0.245 0.210 0.223 140,000 30,820 0.2201 0.211 0.230 0.245 0.210 0.223 140,000 0.2201 -6.22%
2019-08-30 0 0.225 0.225 0.245 0.224 0.225 114,000 25,520 0.2239 0.225 0.225 0.245 0.224 0.225 114,000 0.2239 0.00%
2019-08-29 0 0.225 0.210 0.235 0.225 0.235 100,000 23,150 0.2315 0.225 0.210 0.235 0.225 0.235 100,000 0.2315 -6.64%
2019-08-28 0 0.241 0.241 0.260 0.231 0.231 16,000 3,750 0.2344 0.241 0.241 0.260 0.231 0.231 16,000 0.2344 -1.63%
2019-08-27 0 0.245 0.235 0.275 0.245 0.245 230,000 55,970 0.2433 0.245 0.235 0.275 0.245 0.245 230,000 0.2433 0.82%
2019-08-26 0 0.243 0.230 0.280 - - 0 0 - 0.243 0.230 0.280 - - 0 - 0.00%
2019-08-23 0 0.243 0.243 0.265 0.243 0.244 134,000 32,612 0.2434 0.243 0.243 0.265 0.243 0.244 134,000 0.2434 -2.80%
2019-08-22 0 0.250 0.244 0.280 - - 0 0 - 0.250 0.244 0.280 - - 0 - 0.00%
2019-08-21 0 0.250 0.245 0.260 0.241 0.250 280,400 70,004 0.2497 0.250 0.245 0.260 0.241 0.250 280,400 0.2497 -1.96%
2019-08-20 0 0.255 0.245 0.260 - - 0 0 - 0.255 0.245 0.260 - - 0 - 0.00%
2019-08-19 0 0.255 0.243 0.270 0.255 0.255 170,000 43,300 0.2547 0.255 0.243 0.270 0.255 0.255 170,000 0.2547 0.00%
2019-08-16 0 0.255 0.243 0.255 - - 3,000 702 0.2340 0.255 0.243 0.255 - - 3,000 0.2340 0.00%
2019-08-15 0 0.255 0.243 0.260 - - 0 0 - 0.255 0.243 0.260 - - 0 - 0.00%
2019-08-14 0 0.255 0.243 0.255 - - 0 0 - 0.255 0.243 0.255 - - 0 - 0.00%
2019-08-13 0 0.255 0.250 0.270 0.250 0.255 30,200 7,646 0.2532 0.255 0.250 0.270 0.250 0.255 30,200 0.2532 2.00%
2019-08-12 0 0.250 0.243 0.250 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2019-08-09 0 0.250 0.250 0.270 0.250 0.250 23,299 5,791 0.2486 0.250 0.250 0.270 0.250 0.250 23,299 0.2486 0.00%
2019-08-08 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.265 0.250 0.250 20,000 0.2500 0.00%
2019-08-07 0 0.250 0.250 0.260 0.245 0.250 100,000 24,428 0.2443 0.250 0.250 0.260 0.245 0.250 100,000 0.2443 2.88%
2019-08-06 0 0.243 0.243 0.260 0.240 0.260 130,000 31,700 0.2438 0.243 0.243 0.260 0.240 0.260 130,000 0.2438 -8.30%
2019-08-05 0 0.265 0.255 0.280 - - 0 0 - 0.265 0.255 0.280 - - 0 - 0.00%
2019-08-02 0 0.265 0.265 0.275 0.265 0.265 14,000 3,630 0.2593 0.265 0.265 0.275 0.265 0.265 14,000 0.2593 -1.85%
2019-08-01 0 0.270 0.260 0.290 0.270 0.275 50,000 13,600 0.2720 0.270 0.260 0.290 0.270 0.275 50,000 0.2720 -3.57%
2019-07-31 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2019-07-30 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.295 0.280 0.280 10,000 0.2800 -3.45%
2019-07-29 0 0.290 0.280 0.300 0.280 0.290 430,000 120,700 0.2807 0.290 0.280 0.300 0.280 0.290 430,000 0.2807 -3.33%
2019-07-26 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2019-07-25 0 0.300 0.280 0.300 0.300 0.300 50,000 15,000 0.3000 0.300 0.280 0.300 0.300 0.300 50,000 0.3000 1.69%
2019-07-24 0 0.295 0.285 0.300 0.295 0.300 90,000 26,800 0.2978 0.295 0.285 0.300 0.295 0.300 90,000 0.2978 -3.28%
2019-07-23 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2019-07-22 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2019-07-19 0 0.305 0.300 0.305 0.305 0.310 106,000 32,510 0.3067 0.305 0.300 0.305 0.305 0.310 106,000 0.3067 -1.61%
2019-07-18 0 0.310 0.300 0.315 0.300 0.310 120,000 36,250 0.3021 0.310 0.300 0.315 0.300 0.310 120,000 0.3021 -1.59%
2019-07-17 0 0.315 0.300 0.315 0.315 0.315 40,000 12,600 0.3150 0.315 0.300 0.315 0.315 0.315 40,000 0.3150 0.00%
2019-07-16 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - -1.56%
2019-07-15 0 0.320 0.300 0.325 0.320 0.320 40,000 12,800 0.3200 0.320 0.300 0.325 0.320 0.320 40,000 0.3200 -1.54%
2019-07-12 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2019-07-11 0 0.325 0.305 0.325 0.325 0.325 50,000 16,250 0.3250 0.325 0.305 0.325 0.325 0.325 50,000 0.3250 6.56%
2019-07-10 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2019-07-09 0 0.305 0.295 0.325 - - 0 0 - 0.305 0.295 0.325 - - 0 - 0.00%
2019-07-08 0 0.305 0.295 0.310 - - 2,400 672 0.2800 0.305 0.295 0.310 - - 2,400 0.2800 0.00%
2019-07-05 0 0.305 0.295 0.325 0.305 0.305 20,000 6,100 0.3050 0.305 0.295 0.325 0.305 0.305 20,000 0.3050 0.00%
2019-07-04 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2019-07-03 0 0.305 0.295 0.305 0.305 0.310 142,000 43,310 0.3050 0.305 0.295 0.305 0.305 0.310 142,000 0.3050 -1.61%
2019-07-02 0 0.310 0.295 0.310 0.305 0.310 30,000 9,250 0.3083 0.310 0.295 0.310 0.305 0.310 30,000 0.3083 1.64%
2019-06-28 0 0.305 0.285 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.285 0.305 0.305 0.305 10,000 0.3050 1.67%
2019-06-27 0 0.300 0.285 0.305 0.300 0.300 70,000 21,000 0.3000 0.300 0.285 0.305 0.300 0.300 70,000 0.3000 5.26%
2019-06-26 0 0.285 0.285 0.305 - - 0 0 - 0.285 0.285 0.305 - - 0 - 0.00%
2019-06-25 0 0.285 0.280 0.300 0.285 0.285 12,000 3,400 0.2833 0.285 0.280 0.300 0.285 0.285 12,000 0.2833 -1.72%
2019-06-24 0 0.290 0.290 0.300 0.285 0.300 24,000 6,930 0.2888 0.290 0.290 0.300 0.285 0.300 24,000 0.2888 -1.69%
2019-06-21 0 0.295 0.285 0.300 - - 6,000 1,590 0.2650 0.295 0.285 0.300 - - 6,000 0.2650 0.00%
2019-06-20 0 0.295 0.285 0.300 0.295 0.300 40,000 11,950 0.2988 0.295 0.285 0.300 0.295 0.300 40,000 0.2988 -1.67%
2019-06-19 0 0.300 0.290 0.300 0.280 0.310 676,000 198,070 0.2930 0.300 0.290 0.300 0.280 0.310 676,000 0.2930 -1.64%
2019-06-18 0 0.305 0.290 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.290 0.305 0.305 0.305 10,000 0.3050 3.39%
2019-06-17 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2019-06-14 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2019-06-13 0 0.295 0.295 0.305 - - 0 0 - 0.295 0.295 0.305 - - 0 - 0.00%
2019-06-12 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2019-06-11 0 0.295 0.290 0.310 0.285 0.295 116,000 33,410 0.2880 0.295 0.290 0.310 0.285 0.295 116,000 0.2880 -1.67%
2019-06-10 0 0.300 0.300 0.310 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.00%
2019-06-06 0 0.300 0.295 0.310 - - 0 0 - 0.300 0.295 0.310 - - 0 - 0.00%
2019-06-05 0 0.300 0.295 0.310 0.300 0.300 10,000 3,000 0.3000 0.300 0.295 0.310 0.300 0.300 10,000 0.3000 0.00%
2019-06-04 0 0.300 0.295 0.310 0.300 0.300 71,000 21,280 0.2997 0.300 0.295 0.310 0.300 0.300 71,000 0.2997 -4.76%
2019-06-03 0 0.315 0.300 0.330 0.315 0.315 106,000 33,240 0.3136 0.315 0.300 0.330 0.315 0.315 106,000 0.3136 1.61%
2019-05-31 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2019-05-30 0 0.310 0.295 0.310 0.310 0.310 20,000 6,200 0.3100 0.310 0.295 0.310 0.310 0.310 20,000 0.3100 5.08%
2019-05-29 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2019-05-28 0 0.295 0.280 0.305 0.295 0.305 190,000 56,600 0.2979 0.295 0.280 0.305 0.295 0.305 190,000 0.2979 -4.84%
2019-05-27 0 0.310 0.295 0.320 - - 0 0 - 0.310 0.295 0.320 - - 0 - 0.00%
2019-05-24 0 0.310 0.300 0.320 - - 500 145 0.2900 0.310 0.300 0.320 - - 500 0.2900 0.00%
2019-05-23 0 0.310 0.300 0.315 0.300 0.310 200,000 60,500 0.3025 0.310 0.300 0.315 0.300 0.310 200,000 0.3025 1.64%
2019-05-22 0 0.305 0.305 0.310 0.305 0.325 298,000 93,170 0.3127 0.305 0.305 0.310 0.305 0.325 298,000 0.3127 -4.69%
2019-05-21 0 0.320 0.305 0.320 0.305 0.320 60,000 18,650 0.3108 0.320 0.305 0.320 0.305 0.320 60,000 0.3108 3.23%
2019-05-20 0 0.310 0.305 0.315 0.310 0.315 110,000 34,200 0.3109 0.310 0.305 0.315 0.310 0.315 110,000 0.3109 -6.06%
2019-05-17 0 0.330 0.315 0.330 0.310 0.330 250,000 78,950 0.3158 0.330 0.315 0.330 0.310 0.330 250,000 0.3158 -2.94%
2019-05-16 0 0.340 0.310 0.340 0.310 0.340 146,000 46,960 0.3216 0.340 0.310 0.340 0.310 0.340 146,000 0.3216 7.94%
2019-05-15 0 0.315 0.310 0.320 0.300 0.315 166,000 50,580 0.3047 0.315 0.310 0.320 0.300 0.315 166,000 0.3047 3.28%
2019-05-14 0 0.305 0.305 0.315 0.305 0.310 440,000 134,800 0.3064 0.305 0.305 0.315 0.305 0.310 440,000 0.3064 -6.15%
2019-05-10 0 0.325 0.310 0.335 - - 0 0 - 0.325 0.310 0.335 - - 0 - 0.00%
2019-05-09 0 0.325 0.305 0.325 0.320 0.325 90,000 28,850 0.3206 0.325 0.305 0.325 0.320 0.325 90,000 0.3206 3.17%
2019-05-08 0 0.315 0.310 0.320 0.305 0.315 120,000 36,800 0.3067 0.315 0.310 0.320 0.305 0.315 120,000 0.3067 -1.56%
2019-05-07 0 0.320 0.320 0.340 0.315 0.315 16,000 4,950 0.3094 0.320 0.320 0.340 0.315 0.315 16,000 0.3094 -5.88%
2019-05-06 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2019-05-03 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2019-05-02 0 0.340 0.325 0.345 - - 0 0 - 0.340 0.325 0.345 - - 0 - 0.00%
2019-04-30 0 0.340 0.330 0.340 0.320 0.340 190,000 62,550 0.3292 0.340 0.330 0.340 0.320 0.340 190,000 0.3292 1.49%
2019-04-29 0 0.335 0.335 0.350 0.335 0.345 310,000 104,350 0.3366 0.335 0.335 0.350 0.335 0.345 310,000 0.3366 -8.22%
2019-04-26 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2019-04-25 0 0.365 0.340 0.365 0.345 0.365 26,000 9,110 0.3504 0.365 0.340 0.365 0.345 0.365 26,000 0.3504 4.29%
2019-04-24 0 0.350 0.345 0.360 - - 0 0 - 0.350 0.345 0.360 - - 0 - 0.00%
2019-04-23 0 0.350 0.340 0.360 0.335 0.350 94,000 31,930 0.3397 0.350 0.340 0.360 0.335 0.350 94,000 0.3397 -1.41%
2019-04-18 0 0.355 0.345 0.355 0.345 0.355 160,000 56,050 0.3503 0.355 0.345 0.355 0.345 0.355 160,000 0.3503 4.41%
2019-04-17 0 0.340 0.335 0.345 0.335 0.340 240,000 80,800 0.3367 0.340 0.335 0.345 0.335 0.340 240,000 0.3367 0.00%
2019-04-16 0 0.340 0.335 0.350 0.340 0.340 50,000 17,000 0.3400 0.340 0.335 0.350 0.340 0.340 50,000 0.3400 -1.45%
2019-04-15 0 0.345 0.340 0.355 0.345 0.345 94,000 32,370 0.3444 0.345 0.340 0.355 0.345 0.345 94,000 0.3444 -2.82%
2019-04-12 0 0.355 0.355 0.365 0.355 0.355 60,000 21,300 0.3550 0.355 0.355 0.365 0.355 0.355 60,000 0.3550 -1.39%
2019-04-11 0 0.360 0.355 0.360 0.360 0.365 130,000 47,100 0.3623 0.360 0.355 0.360 0.360 0.365 130,000 0.3623 -4.00%
2019-04-10 0 0.375 0.355 0.380 0.355 0.390 60,000 22,050 0.3675 0.375 0.355 0.380 0.355 0.390 60,000 0.3675 2.74%
2019-04-09 0 0.365 0.365 0.370 0.360 0.365 40,000 14,500 0.3625 0.365 0.365 0.370 0.360 0.365 40,000 0.3625 -3.95%
2019-04-08 0 0.380 0.360 0.380 0.395 0.395 10,000 3,950 0.3950 0.380 0.360 0.380 0.395 0.395 10,000 0.3950 0.00%
2019-04-04 0 0.380 0.360 0.380 0.380 0.385 120,000 45,700 0.3808 0.380 0.360 0.380 0.380 0.385 120,000 0.3808 2.70%
2019-04-03 0 0.370 0.340 0.380 0.370 0.380 60,000 22,350 0.3725 0.370 0.340 0.380 0.370 0.380 60,000 0.3725 1.37%
2019-04-02 0 0.365 0.335 0.365 0.340 0.365 90,000 32,600 0.3622 0.365 0.335 0.365 0.340 0.365 90,000 0.3622 8.96%
2019-04-01 0 0.335 0.335 0.355 0.335 0.355 182,000 64,140 0.3524 0.335 0.335 0.355 0.335 0.355 182,000 0.3524 -6.94%
2019-03-29 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - -1.37%
2019-03-28 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2019-03-27 0 0.365 0.345 0.365 0.350 0.365 50,000 17,800 0.3560 0.365 0.345 0.365 0.350 0.365 50,000 0.3560 1.39%
2019-03-26 0 0.360 0.345 0.365 - - 0 0 - 0.360 0.345 0.365 - - 0 - 0.00%
2019-03-25 0 0.360 0.340 0.365 0.340 0.360 50,000 17,500 0.3500 0.360 0.340 0.365 0.340 0.360 50,000 0.3500 2.86%
2019-03-22 0 0.350 0.345 0.360 0.350 0.365 440,000 156,100 0.3548 0.350 0.345 0.360 0.350 0.365 440,000 0.3548 -2.78%
2019-03-21 0 0.360 0.350 0.365 0.360 0.365 20,000 7,250 0.3625 0.360 0.350 0.365 0.360 0.365 20,000 0.3625 -1.37%
2019-03-20 0 0.365 0.355 0.365 0.365 0.365 40,000 14,600 0.3650 0.365 0.355 0.365 0.365 0.365 40,000 0.3650 0.00%
2019-03-19 0 0.365 0.350 0.370 0.360 0.365 100,000 36,250 0.3625 0.365 0.350 0.370 0.360 0.365 100,000 0.3625 2.82%
2019-03-18 0 0.355 0.345 0.360 - - 0 0 - 0.355 0.345 0.360 - - 0 - 0.00%
2019-03-15 0 0.355 0.345 0.365 - - 0 0 - 0.355 0.345 0.365 - - 0 - 1.43%
2019-03-14 0 0.350 0.350 0.360 0.350 0.355 103,400 36,322 0.3513 0.350 0.350 0.360 0.350 0.355 103,400 0.3513 -5.41%
2019-03-13 0 0.370 0.360 0.375 - - 0 0 - 0.370 0.360 0.375 - - 0 - 0.00%
2019-03-12 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2019-03-11 0 0.370 0.360 0.370 0.350 0.380 190,000 68,450 0.3603 0.370 0.360 0.370 0.350 0.380 190,000 0.3603 2.78%
2019-03-08 0 0.360 0.355 0.365 0.360 0.360 73,000 26,220 0.3592 0.360 0.355 0.365 0.360 0.360 73,000 0.3592 -1.37%
2019-03-07 0 0.365 0.360 0.370 0.360 0.375 430,600 155,604 0.3614 0.365 0.360 0.370 0.360 0.375 430,600 0.3614 1.39%
2019-03-06 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2019-03-05 0 0.360 0.355 0.365 0.345 0.360 250,000 87,200 0.3488 0.360 0.355 0.365 0.345 0.360 250,000 0.3488 -6.49%
2019-03-04 0 0.385 0.370 0.390 0.370 0.385 234,000 88,800 0.3795 0.385 0.370 0.390 0.370 0.385 234,000 0.3795 1.32%
2019-03-01 0 0.380 0.360 0.385 0.380 0.385 124,000 47,010 0.3791 0.380 0.360 0.385 0.380 0.385 124,000 0.3791 0.00%
2019-02-28 0 0.380 0.350 0.385 - - 0 0 - 0.380 0.350 0.385 - - 0 - 0.00%
2019-02-27 0 0.380 0.355 0.380 0.390 0.390 10,000 3,900 0.3900 0.380 0.355 0.380 0.390 0.390 10,000 0.3900 -1.30%
2019-02-26 0 0.385 0.360 0.385 0.385 0.390 41,000 15,790 0.3851 0.385 0.360 0.385 0.385 0.390 41,000 0.3851 0.00%
2019-02-25 0 0.385 0.365 0.390 0.360 0.390 570,000 213,300 0.3742 0.385 0.365 0.390 0.360 0.390 570,000 0.3742 8.45%
2019-02-22 0 0.355 0.350 0.365 0.345 0.370 310,000 109,100 0.3519 0.355 0.350 0.365 0.345 0.370 310,000 0.3519 -4.05%
2019-02-21 0 0.370 0.355 0.370 0.355 0.380 124,000 44,860 0.3618 0.370 0.355 0.370 0.355 0.380 124,000 0.3618 4.23%
2019-02-20 0 0.355 0.345 0.360 0.345 0.355 250,000 87,050 0.3482 0.355 0.345 0.360 0.345 0.355 250,000 0.3482 -2.74%
2019-02-19 0 0.365 0.350 0.365 0.350 0.365 34,000 11,990 0.3526 0.365 0.350 0.365 0.350 0.365 34,000 0.3526 -1.35%
2019-02-18 0 0.370 0.355 0.370 0.360 0.375 30,000 11,050 0.3683 0.370 0.355 0.370 0.360 0.375 30,000 0.3683 0.00%
2019-02-15 0 0.370 0.350 0.375 0.340 0.370 150,800 53,464 0.3545 0.370 0.350 0.375 0.340 0.370 150,800 0.3545 1.37%
2019-02-14 0 0.365 0.350 0.365 0.345 0.365 38,000 13,340 0.3511 0.365 0.350 0.365 0.345 0.365 38,000 0.3511 -1.35%
2019-02-13 0 0.370 0.355 0.370 0.355 0.370 150,000 53,400 0.3560 0.370 0.355 0.370 0.355 0.370 150,000 0.3560 5.71%
2019-02-12 0 0.350 0.345 0.365 0.350 0.350 40,000 14,000 0.3500 0.350 0.345 0.365 0.350 0.350 40,000 0.3500 -2.78%
2019-02-11 0 0.360 0.360 0.365 0.360 0.365 80,000 29,150 0.3644 0.360 0.360 0.365 0.360 0.365 80,000 0.3644 -1.37%
2019-02-08 0 0.365 0.365 0.395 0.365 0.395 30,000 11,450 0.3817 0.365 0.365 0.395 0.365 0.395 30,000 0.3817 -3.95%
2019-02-04 0 0.380 0.360 0.395 - - 0 0 - 0.380 0.360 0.395 - - 0 - 0.00%
2019-02-01 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2019-01-31 0 0.380 0.365 0.390 0.355 0.380 90,000 32,400 0.3600 0.380 0.365 0.390 0.355 0.380 90,000 0.3600 2.70%
2019-01-30 0 0.370 0.365 0.380 0.370 0.380 80,000 30,200 0.3775 0.370 0.365 0.380 0.370 0.380 80,000 0.3775 -5.13%
2019-01-29 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2019-01-28 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2019-01-25 0 0.390 0.380 0.390 - - 1,500 525 0.3500 0.390 0.380 0.390 - - 1,500 0.3500 -1.27%
2019-01-24 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2019-01-23 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.370 0.395 0.395 0.395 20,000 0.3950 2.60%
2019-01-22 0 0.385 0.370 0.385 0.375 0.395 108,000 41,360 0.3830 0.385 0.370 0.385 0.375 0.395 108,000 0.3830 2.67%
2019-01-21 0 0.375 0.375 0.395 0.375 0.400 184,000 70,120 0.3811 0.375 0.375 0.395 0.375 0.400 184,000 0.3811 -2.60%
2019-01-18 0 0.385 0.380 0.385 0.385 0.400 76,100 29,646 0.3896 0.385 0.380 0.385 0.385 0.400 76,100 0.3896 -2.53%
2019-01-17 0 0.395 0.380 0.395 0.380 0.395 66,000 25,260 0.3827 0.395 0.380 0.395 0.380 0.395 66,000 0.3827 1.28%
2019-01-16 0 0.390 0.375 0.395 0.370 0.390 111,000 42,000 0.3784 0.390 0.375 0.395 0.370 0.390 111,000 0.3784 -1.27%
2019-01-15 0 0.395 0.380 0.400 - - 20,000 8,000 0.4000 0.395 0.380 0.400 - - 20,000 0.4000 0.00%
2019-01-14 0 0.395 0.375 0.395 - - 1,500 533 0.3553 0.395 0.375 0.395 - - 1,500 0.3553 0.00%
2019-01-11 0 0.395 0.380 0.395 0.380 0.395 60,000 23,400 0.3900 0.395 0.380 0.395 0.380 0.395 60,000 0.3900 -1.25%
2019-01-10 0 0.400 0.380 0.400 0.375 0.400 282,000 111,820 0.3965 0.400 0.380 0.400 0.375 0.400 282,000 0.3965 6.67%
2019-01-09 0 0.375 0.355 0.375 0.380 0.380 23,000 8,620 0.3748 0.375 0.355 0.375 0.380 0.380 23,000 0.3748 2.74%
2019-01-08 0 0.365 0.355 0.365 0.360 0.370 240,000 88,100 0.3671 0.365 0.355 0.365 0.360 0.370 240,000 0.3671 1.39%
2019-01-07 0 0.360 0.350 0.360 0.360 0.370 340,000 122,600 0.3606 0.360 0.350 0.360 0.360 0.370 340,000 0.3606 -5.26%
2019-01-04 0 0.380 0.365 0.380 0.370 0.380 150,000 56,700 0.3780 0.380 0.365 0.380 0.370 0.380 150,000 0.3780 -7.32%
2019-01-03 0 0.410 0.365 0.415 0.410 0.410 20,000 8,200 0.4100 0.410 0.365 0.415 0.410 0.410 20,000 0.4100 6.49%
2019-01-02 0 0.385 0.365 0.400 0.385 0.395 20,000 7,800 0.3900 0.385 0.365 0.400 0.385 0.395 20,000 0.3900 -1.28%
2018-12-31 0 0.390 0.365 0.390 0.390 0.400 30,000 11,900 0.3967 0.390 0.365 0.390 0.390 0.400 30,000 0.3967 0.00%
2018-12-28 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2018-12-27 0 0.390 0.355 0.395 0.390 0.390 30,000 11,700 0.3900 0.390 0.355 0.395 0.390 0.390 30,000 0.3900 2.63%
2018-12-24 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2018-12-21 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2018-12-20 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2018-12-19 0 0.380 0.355 0.390 0.390 0.390 10,000 3,900 0.3900 0.380 0.355 0.390 0.390 0.390 10,000 0.3900 0.00%
2018-12-18 0 0.380 0.355 0.390 - - 800 256 0.3200 0.380 0.355 0.390 - - 800 0.3200 0.00%
2018-12-17 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2018-12-14 0 0.380 0.365 0.380 0.395 0.395 30,000 11,850 0.3950 0.380 0.365 0.380 0.395 0.395 30,000 0.3950 -1.30%
2018-12-13 0 0.385 0.355 0.380 0.355 0.385 82,000 29,630 0.3613 0.385 0.355 0.380 0.355 0.385 82,000 0.3613 1.32%
2018-12-12 0 0.380 0.340 0.380 0.370 0.385 30,000 11,250 0.3750 0.380 0.340 0.380 0.370 0.385 30,000 0.3750 11.76%
2018-12-11 0 0.340 0.340 0.355 0.340 0.340 11,900 4,008 0.3368 0.340 0.340 0.355 0.340 0.340 11,900 0.3368 -4.23%
2018-12-10 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2018-12-07 0 0.355 0.350 0.360 0.355 0.365 150,000 54,000 0.3600 0.355 0.350 0.360 0.355 0.365 150,000 0.3600 -1.39%
2018-12-06 0 0.360 0.360 0.380 0.360 0.380 147,500 53,877 0.3653 0.360 0.360 0.380 0.360 0.380 147,500 0.3653 -1.37%
2018-12-05 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2018-12-04 0 0.365 0.360 0.370 0.365 0.365 50,000 18,250 0.3650 0.365 0.360 0.370 0.365 0.365 50,000 0.3650 -1.35%
2018-12-03 0 0.370 0.360 0.380 0.345 0.375 150,000 54,000 0.3600 0.370 0.360 0.380 0.345 0.375 150,000 0.3600 -3.90%
2018-11-30 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2018-11-29 0 0.385 0.365 0.385 - - 100 35 0.3500 0.385 0.365 0.385 - - 100 0.3500 0.00%
2018-11-28 0 0.385 0.355 0.390 0.365 0.385 60,000 22,750 0.3792 0.385 0.355 0.390 0.365 0.385 60,000 0.3792 4.05%
2018-11-27 0 0.370 0.355 0.385 - - 0 0 - 0.370 0.355 0.385 - - 0 - 0.00%
2018-11-26 0 0.370 0.355 0.385 - - 0 0 - 0.370 0.355 0.385 - - 0 - 0.00%
2018-11-23 0 0.370 0.360 0.385 - - 0 0 - 0.370 0.360 0.385 - - 0 - 0.00%
2018-11-22 0 0.370 0.355 0.385 0.385 0.385 20,000 7,700 0.3850 0.370 0.355 0.385 0.385 0.385 20,000 0.3850 0.00%
2018-11-21 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2018-11-20 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2018-11-19 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2018-11-16 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2018-11-15 0 0.370 0.365 0.370 0.370 0.370 140,000 51,800 0.3700 0.370 0.365 0.370 0.370 0.370 140,000 0.3700 -1.33%
2018-11-14 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2018-11-13 0 0.375 0.360 0.380 0.360 0.375 60,000 22,150 0.3692 0.375 0.360 0.380 0.360 0.375 60,000 0.3692 1.35%
2018-11-12 0 0.370 0.360 0.370 0.350 0.385 70,000 25,450 0.3636 0.370 0.360 0.370 0.350 0.385 70,000 0.3636 1.37%
2018-11-09 0 0.365 0.360 0.365 0.365 0.365 12,000 4,320 0.3600 0.365 0.360 0.365 0.365 0.365 12,000 0.3600 0.00%
2018-11-08 0 0.365 0.355 0.370 0.365 0.370 30,000 11,000 0.3667 0.365 0.355 0.370 0.365 0.370 30,000 0.3667 -3.95%
2018-11-07 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2018-11-06 0 0.380 0.370 0.385 0.380 0.380 16,000 5,900 0.3688 0.380 0.370 0.385 0.380 0.380 16,000 0.3688 2.70%
2018-11-05 0 0.370 0.370 0.380 0.365 0.370 50,000 18,350 0.3670 0.370 0.370 0.380 0.365 0.370 50,000 0.3670 0.00%
2018-11-02 0 0.370 0.365 0.375 0.370 0.375 210,000 77,900 0.3710 0.370 0.365 0.375 0.370 0.375 210,000 0.3710 0.00%
2018-11-01 0 0.370 0.370 0.380 0.370 0.370 94,000 34,700 0.3691 0.370 0.370 0.380 0.370 0.370 94,000 0.3691 0.00%
2018-10-31 0 0.370 0.370 0.380 0.365 0.385 264,000 97,880 0.3708 0.370 0.370 0.380 0.365 0.385 264,000 0.3708 2.78%
2018-10-30 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2018-10-29 0 0.360 0.360 0.365 0.360 0.365 30,000 10,850 0.3617 0.360 0.360 0.365 0.360 0.365 30,000 0.3617 0.00%
2018-10-26 0 0.360 0.360 0.390 0.360 0.390 82,144 29,958 0.3647 0.360 0.360 0.390 0.360 0.390 82,144 0.3647 0.00%
2018-10-25 0 0.360 0.360 0.370 0.360 0.360 140,000 50,400 0.3600 0.360 0.360 0.370 0.360 0.360 140,000 0.3600 -2.70%
2018-10-24 0 0.370 0.370 0.390 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.390 0.370 0.370 10,000 0.3700 0.00%
2018-10-23 0 0.370 0.370 0.380 0.365 0.370 414,000 152,950 0.3694 0.370 0.370 0.380 0.365 0.370 414,000 0.3694 -5.13%
2018-10-22 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - -1.27%
2018-10-19 0 0.395 0.360 0.400 0.360 0.395 90,000 33,100 0.3678 0.395 0.360 0.400 0.360 0.395 90,000 0.3678 8.22%
2018-10-18 0 0.365 0.365 0.390 0.355 0.365 328,000 118,030 0.3598 0.365 0.365 0.390 0.355 0.365 328,000 0.3598 1.39%
2018-10-16 0 0.360 0.355 0.385 0.355 0.385 408,800 147,740 0.3614 0.360 0.355 0.385 0.355 0.385 408,800 0.3614 0.00%
2018-10-15 0 0.360 0.360 0.395 0.360 0.360 14,000 5,000 0.3571 0.360 0.360 0.395 0.360 0.360 14,000 0.3571 -8.86%
2018-10-12 0 0.395 0.385 0.395 0.390 0.395 20,000 7,850 0.3925 0.395 0.385 0.395 0.390 0.395 20,000 0.3925 11.27%
2018-10-11 0 0.355 0.355 0.380 0.355 0.355 10,000 3,550 0.3550 0.355 0.355 0.380 0.355 0.355 10,000 0.3550 -7.79%
2018-10-10 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2018-10-09 0 0.385 0.385 0.390 0.380 0.385 642,000 247,020 0.3848 0.385 0.385 0.390 0.380 0.385 642,000 0.3848 0.00%
2018-10-08 0 0.385 0.380 0.385 0.385 0.390 84,000 32,480 0.3867 0.385 0.380 0.385 0.385 0.390 84,000 0.3867 -1.28%
2018-10-05 0 0.390 0.380 0.395 0.390 0.395 90,000 35,150 0.3906 0.390 0.380 0.395 0.390 0.395 90,000 0.3906 -1.27%
2018-10-04 0 0.395 0.380 0.395 0.400 0.400 20,500 8,182 0.3991 0.395 0.380 0.395 0.400 0.400 20,500 0.3991 0.00%
2018-10-03 0 0.395 0.385 0.395 0.380 0.400 50,000 19,500 0.3900 0.395 0.385 0.395 0.380 0.400 50,000 0.3900 -3.66%
2018-10-02 0 0.410 0.380 0.410 0.400 0.410 100,000 40,700 0.4070 0.410 0.380 0.410 0.400 0.410 100,000 0.4070 3.80%
2018-09-28 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2018-09-27 0 0.395 0.385 0.395 0.390 0.395 240,000 94,600 0.3942 0.395 0.385 0.395 0.390 0.395 240,000 0.3942 0.00%
2018-09-26 0 0.395 0.395 0.405 0.390 0.390 40,000 15,600 0.3900 0.395 0.395 0.405 0.390 0.390 40,000 0.3900 -2.47%
2018-09-24 0 0.405 0.395 0.410 - - 0 0 - 0.405 0.395 0.410 - - 0 - 0.00%
2018-09-21 0 0.405 0.385 0.410 - - 0 0 - 0.405 0.385 0.410 - - 0 - 0.00%
2018-09-20 0 0.405 0.395 0.410 - - 0 0 - 0.405 0.395 0.410 - - 0 - 0.00%
2018-09-19 0 0.405 0.395 0.405 - - 4,000 1,560 0.3900 0.405 0.395 0.405 - - 4,000 0.3900 -1.22%
2018-09-18 0 0.410 0.400 0.410 0.400 0.410 146,000 59,090 0.4047 0.410 0.400 0.410 0.400 0.410 146,000 0.4047 -1.20%
2018-09-17 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2018-09-14 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2018-09-13 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2018-09-12 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - -2.35%
2018-09-11 0 0.425 0.395 0.425 0.395 0.430 30,000 12,500 0.4167 0.425 0.395 0.425 0.395 0.430 30,000 0.4167 0.00%
2018-09-10 0 0.425 0.395 0.425 0.390 0.425 180,000 71,550 0.3975 0.425 0.395 0.425 0.390 0.425 180,000 0.3975 0.00%
2018-09-07 0 0.425 0.400 0.425 0.405 0.425 101,000 41,280 0.4087 0.425 0.400 0.425 0.405 0.425 101,000 0.4087 0.00%
2018-09-06 0 0.425 0.405 0.425 - - 500 192 0.3840 0.425 0.405 0.425 - - 500 0.3840 0.00%
2018-09-05 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2018-09-04 0 0.425 0.425 0.430 0.405 0.425 430,000 178,150 0.4143 0.425 0.425 0.430 0.405 0.425 430,000 0.4143 4.94%
2018-09-03 0 0.405 0.405 0.410 0.390 0.410 234,000 94,020 0.4018 0.405 0.405 0.410 0.390 0.410 234,000 0.4018 -4.71%
2018-08-31 0 0.425 0.410 0.425 0.415 0.425 320,000 133,200 0.4163 0.425 0.410 0.425 0.415 0.425 320,000 0.4163 -1.16%
2018-08-30 0 0.430 0.420 0.430 0.420 0.435 1,160,000 495,750 0.4274 0.430 0.420 0.430 0.420 0.435 1,160,000 0.4274 0.00%
2018-08-29 0 0.430 0.420 0.440 - - 600 237 0.3950 0.430 0.420 0.440 - - 600 0.3950 0.00%
2018-08-28 0 0.430 0.425 0.435 0.420 0.480 643,000 277,530 0.4316 0.430 0.425 0.435 0.420 0.480 643,000 0.4316 -3.37%
2018-08-27 0 0.445 0.420 0.445 0.425 0.445 33,000 14,150 0.4288 0.445 0.420 0.445 0.425 0.445 33,000 0.4288 4.71%
2018-08-24 0 0.425 0.425 0.445 0.425 0.430 540,000 232,100 0.4298 0.425 0.425 0.445 0.425 0.430 540,000 0.4298 -1.16%
2018-08-23 0 0.430 0.430 0.470 0.425 0.470 63,000 28,265 0.4487 0.430 0.430 0.470 0.425 0.470 63,000 0.4487 -3.37%
2018-08-22 0 0.445 0.425 0.445 - - 500 202 0.4040 0.445 0.425 0.445 - - 500 0.4040 0.00%
2018-08-21 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - -1.11%
2018-08-20 0 0.450 0.420 0.450 0.420 0.450 40,000 17,600 0.4400 0.450 0.420 0.450 0.420 0.450 40,000 0.4400 2.27%
2018-08-17 0 0.440 0.410 0.440 0.435 0.440 50,000 21,800 0.4360 0.440 0.410 0.440 0.435 0.440 50,000 0.4360 1.15%
2018-08-16 0 0.435 0.410 0.435 0.420 0.435 222,000 93,480 0.4211 0.435 0.410 0.435 0.420 0.435 222,000 0.4211 1.16%
2018-08-15 0 0.430 0.420 0.435 0.430 0.435 130,000 56,050 0.4312 0.430 0.420 0.435 0.430 0.435 130,000 0.4312 -2.27%
2018-08-14 0 0.440 0.435 0.440 0.430 0.440 180,000 78,050 0.4336 0.440 0.435 0.440 0.430 0.440 180,000 0.4336 1.15%
2018-08-13 0 0.435 0.430 0.440 0.435 0.445 300,000 131,900 0.4397 0.435 0.430 0.440 0.435 0.445 300,000 0.4397 -7.45%
2018-08-10 0 0.470 0.445 0.470 - - 0 0 - 0.470 0.445 0.470 - - 0 - 0.00%
2018-08-09 0 0.470 0.445 0.470 - - 0 0 - 0.470 0.445 0.470 - - 0 - -2.08%
2018-08-08 0 0.480 0.445 0.480 0.450 0.480 180,000 82,200 0.4567 0.480 0.445 0.480 0.450 0.480 180,000 0.4567 6.67%
2018-08-07 0 0.450 0.440 0.450 0.450 0.450 162,000 72,840 0.4496 0.450 0.440 0.450 0.450 0.450 162,000 0.4496 0.00%
2018-08-06 0 0.450 0.440 0.450 0.440 0.465 70,000 31,400 0.4486 0.450 0.440 0.450 0.440 0.465 70,000 0.4486 -1.10%
2018-08-03 0 0.455 0.445 0.455 0.440 0.455 251,200 112,960 0.4497 0.455 0.445 0.455 0.440 0.455 251,200 0.4497 0.00%
2018-08-02 0 0.455 0.450 0.460 0.445 0.460 190,000 86,400 0.4547 0.455 0.450 0.460 0.445 0.460 190,000 0.4547 0.00%
2018-08-01 0 0.455 0.430 0.455 0.440 0.455 510,000 228,350 0.4477 0.455 0.430 0.455 0.440 0.455 510,000 0.4477 0.00%
2018-07-31 0 0.455 0.455 0.460 0.450 0.460 580,500 263,320 0.4536 0.455 0.455 0.460 0.450 0.460 580,500 0.4536 -4.21%
2018-07-30 0 0.475 0.475 0.480 0.460 0.460 80,000 36,800 0.4600 0.475 0.475 0.480 0.460 0.460 80,000 0.4600 0.00%
2018-07-27 0 0.475 0.465 0.480 - - 0 0 - 0.475 0.465 0.480 - - 0 - 0.00%
2018-07-26 0 0.475 0.460 0.475 0.475 0.475 300,000 142,500 0.4750 0.475 0.460 0.475 0.475 0.475 300,000 0.4750 0.00%
2018-07-25 0 0.475 0.460 0.475 0.460 0.475 850,000 392,200 0.4614 0.475 0.460 0.475 0.460 0.475 850,000 0.4614 0.00%
2018-07-24 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2018-07-23 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - -1.04%
2018-07-20 0 0.480 0.465 0.480 0.465 0.480 62,000 29,250 0.4718 0.480 0.465 0.480 0.465 0.480 62,000 0.4718 -2.04%
2018-07-19 0 0.490 0.465 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.465 0.490 0.490 0.490 20,000 0.4900 1.03%
2018-07-18 0 0.485 0.465 0.485 0.485 0.485 10,100 4,894 0.4846 0.485 0.465 0.485 0.485 0.485 10,100 0.4846 2.11%
2018-07-17 0 0.475 0.465 0.475 0.475 0.475 10,000 4,750 0.4750 0.475 0.465 0.475 0.475 0.475 10,000 0.4750 2.15%
2018-07-16 0 0.465 0.465 0.475 0.465 0.470 170,000 79,100 0.4653 0.465 0.465 0.475 0.465 0.470 170,000 0.4653 -1.06%
2018-07-13 0 0.470 0.465 0.475 0.470 0.470 274,000 128,580 0.4693 0.470 0.465 0.475 0.470 0.470 274,000 0.4693 -1.05%
2018-07-12 0 0.475 0.470 0.485 0.470 0.475 26,000 12,090 0.4650 0.475 0.470 0.485 0.470 0.475 26,000 0.4650 0.00%
2018-07-11 0 0.475 0.460 0.475 0.475 0.480 135,000 64,150 0.4752 0.475 0.460 0.475 0.475 0.480 135,000 0.4752 -2.06%
2018-07-10 0 0.485 0.480 0.485 0.475 0.485 204,000 97,620 0.4785 0.485 0.480 0.485 0.475 0.485 204,000 0.4785 1.04%
2018-07-09 0 0.480 0.470 0.480 0.470 0.485 230,000 109,350 0.4754 0.480 0.470 0.480 0.470 0.485 230,000 0.4754 -1.03%
2018-07-06 0 0.485 0.475 0.485 0.470 0.485 80,000 38,100 0.4763 0.485 0.475 0.485 0.470 0.485 80,000 0.4763 2.11%
2018-07-05 0 0.475 0.475 0.490 0.470 0.475 60,000 28,400 0.4733 0.475 0.475 0.490 0.470 0.475 60,000 0.4733 -4.04%
2018-07-04 0 0.495 0.475 0.500 - - 0 0 - 0.495 0.475 0.500 - - 0 - 0.00%
2018-07-03 0 0.495 0.485 0.500 0.470 0.495 1,092,000 528,710 0.4842 0.495 0.485 0.500 0.470 0.495 1,092,000 0.4842 4.21%
2018-06-29 0 0.475 0.475 0.485 0.475 0.475 22,000 10,270 0.4668 0.475 0.475 0.485 0.475 0.475 22,000 0.4668 0.00%
2018-06-28 0 0.475 0.475 0.490 0.470 0.480 160,000 75,900 0.4744 0.475 0.475 0.490 0.470 0.480 160,000 0.4744 1.06%
2018-06-27 0 0.470 0.470 0.495 0.470 0.470 20,000 9,400 0.4700 0.470 0.470 0.495 0.470 0.470 20,000 0.4700 -2.08%
2018-06-26 0 0.480 0.480 0.490 0.465 0.485 445,500 212,042 0.4760 0.480 0.480 0.490 0.465 0.485 445,500 0.4760 -3.03%
2018-06-25 0 0.495 0.490 0.500 0.490 0.500 84,000 41,360 0.4924 0.495 0.490 0.500 0.490 0.500 84,000 0.4924 1.02%
2018-06-22 0 0.490 0.490 0.495 0.490 0.490 164,000 80,260 0.4894 0.490 0.490 0.495 0.490 0.490 164,000 0.4894 0.00%
2018-06-21 0 0.490 0.490 0.495 0.485 0.490 244,000 119,430 0.4895 0.490 0.490 0.495 0.485 0.490 244,000 0.4895 0.00%
2018-06-20 0 0.490 0.485 0.495 0.490 0.490 514,000 251,800 0.4899 0.490 0.485 0.495 0.490 0.490 514,000 0.4899 -1.01%
2018-06-19 0 0.495 0.490 0.500 0.490 0.495 132,000 64,990 0.4923 0.495 0.490 0.500 0.490 0.495 132,000 0.4923 -1.00%
2018-06-15 0 0.500 0.495 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.495 0.500 0.500 0.500 40,000 0.5000 0.00%
2018-06-14 0 0.500 0.495 0.500 0.495 0.500 114,000 56,550 0.4961 0.500 0.495 0.500 0.495 0.500 114,000 0.4961 0.00%
2018-06-13 0 0.500 0.500 0.510 0.500 0.500 61,000 30,480 0.4997 0.500 0.500 0.510 0.500 0.500 61,000 0.4997 1.01%
2018-06-12 0 0.495 0.495 0.500 0.495 0.500 24,000 11,870 0.4946 0.495 0.495 0.500 0.495 0.500 24,000 0.4946 0.00%
2018-06-11 0 0.495 0.495 0.510 0.495 0.495 62,000 30,660 0.4945 0.495 0.495 0.510 0.495 0.495 62,000 0.4945 -1.00%
2018-06-08 0 0.500 0.495 0.500 0.495 0.500 30,000 14,900 0.4967 0.500 0.495 0.500 0.495 0.500 30,000 0.4967 0.00%
2018-06-07 0 0.500 0.495 0.510 0.500 0.500 210,000 105,000 0.5000 0.500 0.495 0.510 0.500 0.500 210,000 0.5000 1.01%
2018-06-06 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 0.00%
2018-06-05 0 0.495 0.495 0.500 0.490 0.495 410,000 201,000 0.4902 0.495 0.495 0.500 0.490 0.495 410,000 0.4902 0.00%
2018-06-04 0 0.495 0.495 0.500 0.495 0.500 290,000 143,900 0.4962 0.495 0.495 0.500 0.495 0.500 290,000 0.4962 -1.00%
2018-06-01 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.495 0.510 0.500 0.500 50,000 0.5000 0.00%
2018-05-31 0 0.500 0.495 0.510 0.500 0.510 100,000 50,500 0.5050 0.500 0.495 0.510 0.500 0.510 100,000 0.5050 0.00%
2018-05-30 0 0.500 0.490 0.500 0.500 0.500 160,000 80,000 0.5000 0.500 0.490 0.500 0.500 0.500 160,000 0.5000 0.00%
2018-05-29 0 0.500 0.500 0.510 0.500 0.500 215,000 107,425 0.4997 0.500 0.500 0.510 0.500 0.500 215,000 0.4997 -1.96%
2018-05-28 0 0.510 0.500 0.520 0.500 0.510 628,000 315,640 0.5026 0.510 0.500 0.520 0.500 0.510 628,000 0.5026 2.00%
2018-05-25 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.520 0.500 0.500 20,000 0.5000 -3.85%
2018-05-24 0 0.520 0.500 0.520 0.510 0.520 275,000 141,200 0.5135 0.520 0.500 0.520 0.510 0.520 275,000 0.5135 4.00%
2018-05-23 0 0.500 0.500 0.510 0.500 0.500 151,000 75,480 0.4999 0.500 0.500 0.510 0.500 0.500 151,000 0.4999 -1.96%
2018-05-21 0 0.510 0.500 0.520 0.510 0.510 16,000 7,980 0.4988 0.510 0.500 0.520 0.510 0.510 16,000 0.4988 0.00%
2018-05-18 0 0.510 0.500 0.520 - - 6,000 2,880 0.4800 0.510 0.500 0.520 - - 6,000 0.4800 0.00%
2018-05-17 0 0.510 0.500 0.520 0.500 0.520 240,000 121,470 0.5061 0.510 0.500 0.520 0.500 0.520 240,000 0.5061 0.00%
2018-05-16 0 0.510 0.500 0.520 - - 500 240 0.4800 0.510 0.500 0.520 - - 500 0.4800 0.00%
2018-05-15 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2018-05-14 0 0.510 0.510 0.520 0.490 0.530 594,000 300,600 0.5061 0.510 0.510 0.520 0.490 0.530 594,000 0.5061 0.00%
2018-05-11 0 0.510 0.510 0.520 0.510 0.520 56,000 28,540 0.5096 0.510 0.510 0.520 0.510 0.520 56,000 0.5096 0.00%
2018-05-10 0 0.510 0.500 0.520 0.510 0.530 140,000 72,000 0.5143 0.510 0.500 0.520 0.510 0.530 140,000 0.5143 -1.92%
2018-05-09 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.520 0.510 0.530 0.520 0.520 60,000 0.5200 0.00%
2018-05-08 0 0.520 0.520 0.540 0.520 0.560 228,500 122,310 0.5353 0.520 0.520 0.540 0.520 0.560 228,500 0.5353 -5.45%
2018-05-07 0 0.550 0.520 0.560 0.520 0.580 677,000 377,400 0.5575 0.550 0.520 0.560 0.520 0.580 677,000 0.5575 3.77%
2018-05-04 0 0.530 0.500 0.530 0.510 0.530 460,000 238,200 0.5178 0.530 0.500 0.530 0.510 0.530 460,000 0.5178 1.92%
2018-05-03 0 0.520 0.510 0.520 0.520 0.520 40,300 20,945 0.5197 0.520 0.510 0.520 0.520 0.520 40,300 0.5197 0.00%
2018-05-02 0 0.520 0.510 0.530 0.500 0.520 901,000 458,985 0.5094 0.520 0.510 0.530 0.500 0.520 901,000 0.5094 0.00%
2018-04-30 0 0.520 0.510 0.530 0.510 0.520 450,000 231,300 0.5140 0.520 0.510 0.530 0.510 0.520 450,000 0.5140 0.00%
2018-04-27 0 0.520 0.500 0.520 0.510 0.520 350,000 179,900 0.5140 0.520 0.500 0.520 0.510 0.520 350,000 0.5140 4.00%
2018-04-26 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.500 0.500 0.510 0.500 0.500 100,000 0.5000 0.00%
2018-04-25 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.500 0.500 0.510 0.500 0.500 120,000 0.5000 0.00%
2018-04-24 0 0.500 0.495 0.510 - - 0 0 - 0.500 0.495 0.510 - - 0 - 0.00%
2018-04-23 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2018-04-20 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.500 0.500 0.510 0.500 0.500 100,000 0.5000 0.00%
2018-04-19 0 0.500 0.490 0.500 0.490 0.500 181,400 90,572 0.4993 0.500 0.490 0.500 0.490 0.500 181,400 0.4993 2.04%
2018-04-18 0 0.490 0.490 0.500 0.490 0.495 120,000 59,200 0.4933 0.490 0.490 0.500 0.490 0.495 120,000 0.4933 0.00%
2018-04-17 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2018-04-16 0 0.490 0.490 0.510 - - 4,000 1,900 0.4750 0.490 0.490 0.510 - - 4,000 0.4750 0.00%
2018-04-13 0 0.490 0.485 0.510 0.490 0.510 302,000 150,060 0.4969 0.490 0.485 0.510 0.490 0.510 302,000 0.4969 -1.01%
2018-04-12 0 0.495 0.490 0.500 0.495 0.495 440,000 217,800 0.4950 0.495 0.490 0.500 0.495 0.495 440,000 0.4950 0.00%
2018-04-11 0 0.495 0.495 0.500 0.495 0.500 30,000 14,950 0.4983 0.495 0.495 0.500 0.495 0.500 30,000 0.4983 -2.94%
2018-04-10 0 0.510 0.495 0.520 0.490 0.510 80,000 39,600 0.4950 0.510 0.495 0.520 0.490 0.510 80,000 0.4950 2.00%
2018-04-09 0 0.500 0.490 0.510 0.500 0.500 180,000 90,000 0.5000 0.500 0.490 0.510 0.500 0.500 180,000 0.5000 0.00%
2018-04-06 0 0.500 0.500 0.510 0.500 0.510 280,000 140,500 0.5018 0.500 0.500 0.510 0.500 0.510 280,000 0.5018 -1.96%
2018-04-04 0 0.510 0.500 0.520 0.500 0.510 272,000 136,160 0.5006 0.510 0.500 0.520 0.500 0.510 272,000 0.5006 -1.92%
2018-04-03 0 0.520 0.510 0.520 0.520 0.530 300,000 156,200 0.5207 0.520 0.510 0.520 0.520 0.530 300,000 0.5207 -1.89%
2018-03-29 0 0.530 0.520 0.540 0.530 0.530 120,000 63,600 0.5300 0.530 0.520 0.540 0.530 0.530 120,000 0.5300 0.00%
2018-03-28 0 0.530 0.530 0.540 0.530 0.530 220,000 116,600 0.5300 0.530 0.530 0.540 0.530 0.530 220,000 0.5300 0.00%
2018-03-27 0 0.530 0.530 0.550 0.530 0.530 60,000 32,000 0.5333 0.530 0.530 0.550 0.530 0.530 60,000 0.5333 0.00%
2018-03-26 0 0.530 0.530 0.540 0.510 0.530 392,000 204,280 0.5211 0.530 0.530 0.540 0.510 0.530 392,000 0.5211 0.00%
2018-03-23 0 0.530 0.510 0.530 0.510 0.530 80,000 42,200 0.5275 0.530 0.510 0.530 0.510 0.530 80,000 0.5275 0.00%
2018-03-22 0 0.530 0.520 0.530 0.530 0.550 420,000 225,900 0.5379 0.530 0.520 0.530 0.530 0.550 420,000 0.5379 1.92%
2018-03-21 0 0.520 0.510 0.530 0.520 0.530 90,000 47,000 0.5222 0.520 0.510 0.530 0.520 0.530 90,000 0.5222 -1.89%
2018-03-20 0 0.530 0.530 0.540 0.530 0.550 178,000 96,700 0.5433 0.530 0.530 0.540 0.530 0.550 178,000 0.5433 -1.85%
2018-03-19 0 0.540 0.540 0.550 0.540 0.580 2,924,000 1,615,280 0.5524 0.540 0.540 0.550 0.540 0.580 2,924,000 0.5524 3.85%
2018-03-16 0 0.520 0.510 0.530 0.520 0.530 120,600 63,488 0.5264 0.520 0.510 0.530 0.520 0.530 120,600 0.5264 1.96%
2018-03-15 0 0.510 0.500 0.520 0.510 0.530 186,000 96,020 0.5162 0.510 0.500 0.520 0.510 0.530 186,000 0.5162 -3.77%
2018-03-14 0 0.530 0.510 0.530 0.500 0.530 263,000 137,510 0.5229 0.530 0.510 0.530 0.500 0.530 263,000 0.5229 6.00%
2018-03-13 0 0.500 0.490 0.510 0.490 0.500 700,000 349,500 0.4993 0.500 0.490 0.510 0.490 0.500 700,000 0.4993 0.00%
2018-03-12 0 0.500 0.500 0.510 0.500 0.500 40,000 20,000 0.5000 0.500 0.500 0.510 0.500 0.500 40,000 0.5000 -1.96%
2018-03-09 0 0.510 0.500 0.520 0.495 0.510 80,000 40,300 0.5038 0.510 0.500 0.520 0.495 0.510 80,000 0.5038 0.00%
2018-03-08 0 0.510 0.495 0.520 0.490 0.510 179,000 90,200 0.5039 0.510 0.495 0.520 0.490 0.510 179,000 0.5039 2.00%
2018-03-07 0 0.500 0.490 0.510 0.495 0.500 298,000 148,570 0.4986 0.500 0.490 0.510 0.495 0.500 298,000 0.4986 -3.85%
2018-03-06 0 0.520 0.500 0.520 0.500 0.520 46,000 23,480 0.5104 0.520 0.500 0.520 0.500 0.520 46,000 0.5104 0.00%
2018-03-05 0 0.520 0.500 0.520 0.500 0.520 42,000 21,360 0.5086 0.520 0.500 0.520 0.500 0.520 42,000 0.5086 1.96%
2018-03-02 0 0.510 0.495 0.510 0.500 0.510 260,000 130,200 0.5008 0.510 0.495 0.510 0.500 0.510 260,000 0.5008 0.00%
2018-03-01 0 0.510 0.500 0.510 0.500 0.510 190,000 95,100 0.5005 0.510 0.500 0.510 0.500 0.510 190,000 0.5005 -1.92%
2018-02-28 0 0.520 0.510 0.520 0.500 0.530 160,000 82,100 0.5131 0.520 0.510 0.520 0.500 0.530 160,000 0.5131 1.96%
2018-02-27 0 0.510 0.510 0.530 0.510 0.530 56,000 29,100 0.5196 0.510 0.510 0.530 0.510 0.530 56,000 0.5196 -3.77%
2018-02-26 0 0.530 0.520 0.530 - - 1,000 500 0.5000 0.530 0.520 0.530 - - 1,000 0.5000 0.00%
2018-02-23 0 0.530 0.510 0.530 - - 1,700 833 0.4900 0.530 0.510 0.530 - - 1,700 0.4900 0.00%
2018-02-22 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2018-02-21 0 0.530 0.530 0.540 0.520 0.540 30,000 15,900 0.5300 0.530 0.530 0.540 0.520 0.540 30,000 0.5300 0.00%
2018-02-20 0 0.530 0.530 0.540 0.510 0.530 70,000 36,600 0.5229 0.530 0.530 0.540 0.510 0.530 70,000 0.5229 0.00%
2018-02-15 0 0.530 0.530 0.540 0.510 0.540 340,000 177,600 0.5224 0.530 0.530 0.540 0.510 0.540 340,000 0.5224 6.00%
2018-02-14 0 0.500 0.500 0.510 0.500 0.520 382,500 193,125 0.5049 0.500 0.500 0.510 0.500 0.520 382,500 0.5049 -5.66%
2018-02-13 0 0.530 0.510 0.540 0.510 0.540 100,000 52,300 0.5230 0.530 0.510 0.540 0.510 0.540 100,000 0.5230 6.00%
2018-02-12 0 0.500 0.490 0.510 - - 2,000 940 0.4700 0.500 0.490 0.510 - - 2,000 0.4700 0.00%
2018-02-09 0 0.500 0.490 0.500 0.490 0.500 480,000 236,600 0.4929 0.500 0.490 0.500 0.490 0.500 480,000 0.4929 0.00%
2018-02-08 0 0.500 0.500 0.510 0.500 0.520 340,000 171,800 0.5053 0.500 0.500 0.510 0.500 0.520 340,000 0.5053 -1.96%
2018-02-07 0 0.510 0.500 0.520 0.500 0.510 230,000 116,700 0.5074 0.510 0.500 0.520 0.500 0.510 230,000 0.5074 0.00%
2018-02-06 0 0.510 0.510 0.520 0.500 0.510 40,000 20,060 0.5015 0.510 0.510 0.520 0.500 0.510 40,000 0.5015 -5.56%
2018-02-05 0 0.540 0.520 0.540 0.510 0.540 186,000 96,600 0.5194 0.540 0.520 0.540 0.510 0.540 186,000 0.5194 0.00%
2018-02-02 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 1.89%
2018-02-01 0 0.530 0.530 0.560 0.530 0.560 130,000 70,600 0.5431 0.530 0.530 0.560 0.530 0.560 130,000 0.5431 -1.85%
2018-01-31 0 0.540 0.540 0.550 0.530 0.550 199,000 106,090 0.5331 0.540 0.540 0.550 0.530 0.550 199,000 0.5331 0.00%
2018-01-30 0 0.540 0.530 0.540 0.550 0.550 123,000 67,460 0.5485 0.540 0.530 0.540 0.550 0.550 123,000 0.5485 -5.26%
2018-01-29 0 0.570 0.530 0.570 0.530 0.570 418,000 225,800 0.5402 0.570 0.530 0.570 0.530 0.570 418,000 0.5402 3.64%
2018-01-26 0 0.550 0.540 0.560 0.530 0.550 186,600 101,330 0.5430 0.550 0.540 0.560 0.530 0.550 186,600 0.5430 1.85%
2018-01-25 0 0.540 0.540 0.550 0.540 0.540 24,000 12,800 0.5333 0.540 0.540 0.550 0.540 0.540 24,000 0.5333 0.00%
2018-01-24 0 0.540 0.530 0.550 0.530 0.540 122,500 64,960 0.5303 0.540 0.530 0.550 0.530 0.540 122,500 0.5303 1.89%
2018-01-23 0 0.530 0.530 0.540 0.530 0.530 33,000 17,400 0.5273 0.530 0.530 0.540 0.530 0.530 33,000 0.5273 -1.85%
2018-01-22 0 0.540 0.530 0.550 0.540 0.550 110,200 59,700 0.5417 0.540 0.530 0.550 0.540 0.550 110,200 0.5417 0.00%
2018-01-19 0 0.540 0.540 0.550 0.540 0.550 277,000 150,330 0.5427 0.540 0.540 0.550 0.540 0.550 277,000 0.5427 1.89%
2018-01-18 0 0.530 0.530 0.550 0.520 0.530 902,000 472,400 0.5237 0.530 0.530 0.550 0.520 0.530 902,000 0.5237 -1.85%
2018-01-17 0 0.540 0.530 0.550 0.540 0.560 280,000 151,680 0.5417 0.540 0.530 0.550 0.540 0.560 280,000 0.5417 -3.57%
2018-01-16 0 0.560 0.550 0.570 0.560 0.590 442,000 254,360 0.5755 0.560 0.550 0.570 0.560 0.590 442,000 0.5755 -5.08%
2018-01-15 0 0.590 0.560 0.590 0.560 0.600 840,000 487,300 0.5801 0.590 0.560 0.590 0.560 0.600 840,000 0.5801 5.36%
2018-01-12 0 0.560 0.560 0.570 0.530 0.600 841,000 483,754 0.5752 0.560 0.560 0.570 0.530 0.600 841,000 0.5752 5.66%
2018-01-11 0 0.530 0.530 0.540 0.530 0.550 674,000 361,500 0.5364 0.530 0.530 0.540 0.530 0.550 674,000 0.5364 -1.85%
2018-01-10 0 0.540 0.540 0.550 0.540 0.540 24,000 12,800 0.5333 0.540 0.540 0.550 0.540 0.540 24,000 0.5333 -1.82%
2018-01-09 0 0.550 0.540 0.550 0.540 0.550 308,400 167,598 0.5434 0.550 0.540 0.550 0.540 0.550 308,400 0.5434 0.00%
2018-01-08 0 0.550 0.540 0.560 0.540 0.550 221,000 119,890 0.5425 0.550 0.540 0.560 0.540 0.550 221,000 0.5425 0.00%
2018-01-05 0 0.550 0.530 0.550 0.530 0.550 274,000 149,100 0.5442 0.550 0.530 0.550 0.530 0.550 274,000 0.5442 3.77%
2018-01-04 0 0.530 0.520 0.540 0.520 0.540 182,000 96,280 0.5290 0.530 0.520 0.540 0.520 0.540 182,000 0.5290 0.00%
2018-01-03 0 0.530 0.510 0.530 0.520 0.540 79,000 41,130 0.5206 0.530 0.510 0.530 0.520 0.540 79,000 0.5206 1.92%
2018-01-02 0 0.520 0.520 0.530 0.510 0.520 352,000 181,600 0.5159 0.520 0.520 0.530 0.510 0.520 352,000 0.5159 4.00%
2017-12-29 0 0.500 0.495 0.500 0.500 0.510 54,000 27,020 0.5004 0.500 0.495 0.500 0.500 0.510 54,000 0.5004 1.01%
2017-12-28 0 0.495 0.495 0.510 0.495 0.510 140,100 69,847 0.4986 0.495 0.495 0.510 0.495 0.510 140,100 0.4986 1.02%
2017-12-27 0 0.490 0.480 0.500 0.485 0.490 24,000 11,600 0.4833 0.490 0.480 0.500 0.485 0.490 24,000 0.4833 0.00%
2017-12-22 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2017-12-21 0 0.490 0.490 0.510 0.485 0.490 42,000 20,490 0.4879 0.490 0.490 0.510 0.485 0.490 42,000 0.4879 0.00%
2017-12-20 0 0.490 0.485 0.510 - - 0 0 - 0.490 0.485 0.510 - - 0 - 0.00%
2017-12-19 0 0.490 0.485 0.490 0.490 0.495 220,100 108,396 0.4925 0.490 0.485 0.490 0.490 0.495 220,100 0.4925 0.00%
2017-12-18 0 0.490 0.490 0.500 0.485 0.500 99,000 48,930 0.4942 0.490 0.490 0.500 0.485 0.500 99,000 0.4942 -1.01%
2017-12-15 0 0.495 0.485 0.500 0.480 0.495 263,000 128,230 0.4876 0.495 0.485 0.500 0.480 0.495 263,000 0.4876 3.13%
2017-12-14 0 0.480 0.475 0.500 0.480 0.495 46,000 22,260 0.4839 0.480 0.475 0.500 0.480 0.495 46,000 0.4839 -2.04%
2017-12-13 0 0.490 0.490 0.500 - - 4,000 1,860 0.4650 0.490 0.490 0.500 - - 4,000 0.4650 0.00%
2017-12-12 0 0.490 0.490 0.495 0.480 0.480 20,000 9,600 0.4800 0.490 0.490 0.495 0.480 0.480 20,000 0.4800 0.00%
2017-12-11 0 0.490 0.485 0.500 0.485 0.490 87,300 42,381 0.4855 0.490 0.485 0.500 0.485 0.490 87,300 0.4855 1.03%
2017-12-08 0 0.485 0.485 0.500 0.485 0.485 42,000 20,330 0.4840 0.485 0.485 0.500 0.485 0.485 42,000 0.4840 0.00%
2017-12-07 0 0.485 0.485 0.510 0.485 0.490 95,500 46,310 0.4849 0.485 0.485 0.510 0.485 0.490 95,500 0.4849 -1.02%
2017-12-06 0 0.490 0.490 0.495 0.490 0.510 902,000 449,700 0.4986 0.490 0.490 0.495 0.490 0.510 902,000 0.4986 -3.92%
2017-12-05 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2017-12-04 0 0.510 0.500 0.520 0.500 0.510 283,200 142,768 0.5041 0.510 0.500 0.520 0.500 0.510 283,200 0.5041 0.00%
2017-12-01 0 0.510 0.500 0.510 0.500 0.510 512,000 258,160 0.5042 0.510 0.500 0.510 0.500 0.510 512,000 0.5042 0.00%
2017-11-30 0 0.510 0.510 0.520 0.510 0.510 320,000 163,200 0.5100 0.510 0.510 0.520 0.510 0.510 320,000 0.5100 0.00%
2017-11-29 0 0.510 0.510 0.520 0.510 0.510 564,000 287,508 0.5098 0.510 0.510 0.520 0.510 0.510 564,000 0.5098 -1.92%
2017-11-28 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2017-11-27 0 0.520 0.520 0.530 0.520 0.520 72,000 37,200 0.5167 0.520 0.520 0.530 0.520 0.520 72,000 0.5167 0.00%
2017-11-24 0 0.520 0.510 0.530 0.520 0.530 196,000 101,940 0.5201 0.520 0.510 0.530 0.520 0.530 196,000 0.5201 1.96%
2017-11-23 0 0.510 0.510 0.520 0.510 0.530 822,000 422,780 0.5143 0.510 0.510 0.520 0.510 0.530 822,000 0.5143 0.00%
2017-11-22 0 0.510 0.510 0.520 0.510 0.520 42,000 21,660 0.5157 0.510 0.510 0.520 0.510 0.520 42,000 0.5157 -1.92%
2017-11-21 0 0.520 0.510 0.530 0.510 0.520 126,000 64,950 0.5155 0.520 0.510 0.530 0.510 0.520 126,000 0.5155 -1.89%
2017-11-20 0 0.530 0.520 0.530 0.520 0.530 417,500 217,340 0.5206 0.530 0.520 0.530 0.520 0.530 417,500 0.5206 3.92%
2017-11-17 0 0.510 0.510 0.520 0.510 0.530 260,500 133,910 0.5140 0.510 0.510 0.520 0.510 0.530 260,500 0.5140 -3.77%
2017-11-16 0 0.530 0.520 0.540 0.510 0.530 240,000 125,400 0.5225 0.530 0.520 0.540 0.510 0.530 240,000 0.5225 1.92%
2017-11-15 0 0.520 0.510 0.540 0.500 0.540 1,040,000 536,900 0.5163 0.520 0.510 0.540 0.500 0.540 1,040,000 0.5163 -3.70%
2017-11-14 0 0.540 0.520 0.550 0.530 0.540 60,000 32,000 0.5333 0.540 0.520 0.550 0.530 0.540 60,000 0.5333 1.89%
2017-11-13 0 0.530 0.520 0.540 0.530 0.530 130,000 68,900 0.5300 0.530 0.520 0.540 0.530 0.530 130,000 0.5300 0.00%
2017-11-10 0 0.530 0.510 0.540 - - 4,000 1,980 0.4950 0.530 0.510 0.540 - - 4,000 0.4950 0.00%
2017-11-09 0 0.530 0.520 0.540 0.530 0.530 331,800 175,782 0.5298 0.530 0.520 0.540 0.530 0.530 331,800 0.5298 1.92%
2017-11-08 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2017-11-07 0 0.520 0.500 0.520 0.510 0.520 260,000 133,100 0.5119 0.520 0.500 0.520 0.510 0.520 260,000 0.5119 0.00%
2017-11-06 0 0.520 0.520 0.530 0.500 0.530 470,000 240,000 0.5106 0.520 0.520 0.530 0.500 0.530 470,000 0.5106 -1.89%
2017-11-03 0 0.530 0.520 0.540 0.510 0.540 390,000 203,900 0.5228 0.530 0.520 0.540 0.510 0.540 390,000 0.5228 1.92%
2017-11-02 0 0.520 0.520 0.530 0.510 0.520 1,182,000 603,760 0.5108 0.520 0.520 0.530 0.510 0.520 1,182,000 0.5108 -1.89%
2017-11-01 0 0.530 0.510 0.530 0.500 0.530 330,000 167,300 0.5070 0.530 0.510 0.530 0.500 0.530 330,000 0.5070 3.92%
2017-10-31 0 0.510 0.500 0.520 0.510 0.530 83,000 42,550 0.5127 0.510 0.500 0.520 0.510 0.530 83,000 0.5127 0.00%
2017-10-30 0 0.510 0.510 0.520 0.510 0.510 30,500 15,545 0.5097 0.510 0.510 0.520 0.510 0.510 30,500 0.5097 -1.92%
2017-10-27 0 0.520 0.500 0.520 0.510 0.520 500,000 259,800 0.5196 0.520 0.500 0.520 0.510 0.520 500,000 0.5196 1.96%
2017-10-26 0 0.510 0.510 0.520 0.510 0.510 275,000 140,145 0.5096 0.510 0.510 0.520 0.510 0.510 275,000 0.5096 2.00%
2017-10-25 0 0.500 0.500 0.520 0.500 0.500 16,000 7,970 0.4981 0.500 0.500 0.520 0.500 0.500 16,000 0.4981 -3.85%
2017-10-24 0 0.520 0.500 0.520 0.520 0.520 36,000 18,540 0.5150 0.520 0.500 0.520 0.520 0.520 36,000 0.5150 0.00%
2017-10-23 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.520 0.520 0.530 0.520 0.520 150,000 0.5200 1.96%
2017-10-20 0 0.510 0.510 0.520 0.510 0.520 121,900 62,431 0.5121 0.510 0.510 0.520 0.510 0.520 121,900 0.5121 -3.77%
2017-10-19 0 0.530 0.520 0.530 0.530 0.550 80,000 42,900 0.5363 0.530 0.520 0.530 0.530 0.550 80,000 0.5363 -1.85%
2017-10-18 0 0.540 0.530 0.550 0.540 0.540 110,000 59,400 0.5400 0.540 0.530 0.550 0.540 0.540 110,000 0.5400 0.00%
2017-10-17 0 0.540 0.540 0.550 0.540 0.560 170,000 93,100 0.5476 0.540 0.540 0.550 0.540 0.560 170,000 0.5476 0.00%
2017-10-16 0 0.540 0.540 0.550 0.540 0.560 45,000 24,310 0.5402 0.540 0.540 0.550 0.540 0.560 45,000 0.5402 -1.82%
2017-10-13 0 0.550 0.540 0.550 0.540 0.560 196,000 107,860 0.5503 0.550 0.540 0.550 0.540 0.560 196,000 0.5503 1.85%
2017-10-12 0 0.540 0.540 0.550 0.530 0.580 2,100,000 1,168,100 0.5562 0.540 0.540 0.550 0.530 0.580 2,100,000 0.5562 1.89%
2017-10-11 0 0.530 0.520 0.530 0.510 0.530 386,000 200,000 0.5181 0.530 0.520 0.530 0.510 0.530 386,000 0.5181 1.92%
2017-10-10 0 0.520 0.510 0.520 0.500 0.520 840,000 432,200 0.5145 0.520 0.510 0.520 0.500 0.520 840,000 0.5145 1.96%
2017-10-09 0 0.510 0.500 0.510 0.510 0.510 106,000 53,880 0.5083 0.510 0.500 0.510 0.510 0.510 106,000 0.5083 0.00%
2017-10-06 0 0.510 0.500 0.510 0.500 0.510 288,000 145,220 0.5042 0.510 0.500 0.510 0.500 0.510 288,000 0.5042 0.00%
2017-10-04 0 0.510 0.510 0.520 0.500 0.510 154,010 77,924 0.5060 0.510 0.510 0.520 0.500 0.510 154,010 0.5060 -1.92%
2017-10-03 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2017-09-29 0 0.520 0.500 0.520 0.510 0.520 60,000 30,700 0.5117 0.520 0.500 0.520 0.510 0.520 60,000 0.5117 1.96%
2017-09-28 0 0.510 0.500 0.520 0.500 0.510 80,000 40,300 0.5038 0.510 0.500 0.520 0.500 0.510 80,000 0.5038 0.00%
2017-09-27 0 0.510 0.510 0.520 0.500 0.520 58,400 29,542 0.5059 0.510 0.510 0.520 0.500 0.520 58,400 0.5059 2.00%
2017-09-26 0 0.500 0.500 0.510 0.500 0.500 234,000 117,040 0.5002 0.500 0.500 0.510 0.500 0.500 234,000 0.5002 -1.96%
2017-09-25 0 0.510 0.500 0.520 0.495 0.510 270,000 135,200 0.5007 0.510 0.500 0.520 0.495 0.510 270,000 0.5007 0.00%
2017-09-22 0 0.510 0.500 0.510 0.495 0.510 421,000 210,880 0.5009 0.510 0.500 0.510 0.495 0.510 421,000 0.5009 0.00%
2017-09-21 0 0.510 0.500 0.520 0.510 0.510 310,000 158,100 0.5100 0.510 0.500 0.520 0.510 0.510 310,000 0.5100 -1.92%
2017-09-20 0 0.520 0.520 0.530 0.520 0.520 214,000 111,140 0.5193 0.520 0.520 0.530 0.520 0.520 214,000 0.5193 0.00%
2017-09-19 0 0.520 0.510 0.530 0.520 0.520 140,000 72,800 0.5200 0.520 0.510 0.530 0.520 0.520 140,000 0.5200 0.00%
2017-09-18 0 0.520 0.520 0.530 0.510 0.520 286,600 148,190 0.5171 0.520 0.520 0.530 0.510 0.520 286,600 0.5171 0.00%
2017-09-15 0 0.520 0.510 0.530 0.510 0.520 242,000 124,080 0.5127 0.520 0.510 0.530 0.510 0.520 242,000 0.5127 4.00%
2017-09-14 0 0.500 0.500 0.530 0.500 0.510 285,000 143,725 0.5043 0.500 0.500 0.530 0.500 0.510 285,000 0.5043 -1.96%
2017-09-13 0 0.510 0.500 0.530 0.500 0.510 150,000 76,100 0.5073 0.510 0.500 0.530 0.500 0.510 150,000 0.5073 0.00%
2017-09-12 0 0.510 0.510 0.520 0.500 0.510 80,000 40,500 0.5063 0.510 0.510 0.520 0.500 0.510 80,000 0.5063 2.00%
2017-09-11 0 0.500 0.500 0.510 0.495 0.520 240,000 122,550 0.5106 0.500 0.500 0.510 0.495 0.520 240,000 0.5106 -1.96%
2017-09-08 0 0.510 0.510 0.530 0.510 0.510 90,000 46,100 0.5122 0.510 0.510 0.530 0.510 0.510 90,000 0.5122 0.00%
2017-09-07 0 0.510 0.500 0.530 0.510 0.510 130,500 66,540 0.5099 0.510 0.500 0.530 0.510 0.510 130,500 0.5099 0.00%
2017-09-06 0 0.510 0.510 0.520 0.510 0.510 72,000 36,680 0.5094 0.510 0.510 0.520 0.510 0.510 72,000 0.5094 -1.92%
2017-09-05 0 0.520 0.510 0.520 0.500 0.520 240,000 123,270 0.5136 0.520 0.510 0.520 0.500 0.520 240,000 0.5136 4.00%
2017-09-04 0 0.500 0.500 0.510 0.500 0.500 226,000 112,910 0.4996 0.500 0.500 0.510 0.500 0.500 226,000 0.4996 0.00%
2017-09-01 0 0.500 0.500 0.520 0.500 0.510 382,200 191,996 0.5023 0.500 0.500 0.520 0.500 0.510 382,200 0.5023 -1.96%
2017-08-31 0 0.510 0.500 0.520 0.500 0.510 165,000 83,300 0.5048 0.510 0.500 0.520 0.500 0.510 165,000 0.5048 0.00%
2017-08-30 0 0.510 0.500 0.510 0.500 0.510 272,000 136,370 0.5014 0.510 0.500 0.510 0.500 0.510 272,000 0.5014 3.03%
2017-08-29 0 0.495 0.495 0.500 0.495 0.500 230,000 113,950 0.4954 0.495 0.495 0.500 0.495 0.500 230,000 0.4954 -2.94%
2017-08-28 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.500 0.510 0.510 0.510 20,000 0.5100 0.00%
2017-08-25 0 0.510 0.495 0.540 - - 0 0 - 0.510 0.495 0.540 - - 0 - 0.00%
2017-08-24 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2017-08-22 0 0.510 0.500 0.510 0.490 0.510 730,000 364,650 0.4995 0.510 0.500 0.510 0.490 0.510 730,000 0.4995 3.03%
2017-08-21 0 0.495 0.495 0.500 0.495 0.495 148,000 73,100 0.4939 0.495 0.495 0.500 0.495 0.495 148,000 0.4939 0.00%
2017-08-18 0 0.495 0.490 0.495 0.490 0.500 780,000 383,900 0.4922 0.495 0.490 0.495 0.490 0.500 780,000 0.4922 -1.00%
2017-08-17 0 0.500 0.500 0.510 0.500 0.500 76,000 37,880 0.4984 0.500 0.500 0.510 0.500 0.500 76,000 0.4984 0.00%
2017-08-16 0 0.500 0.500 0.510 0.500 0.510 150,400 76,492 0.5086 0.500 0.500 0.510 0.500 0.510 150,400 0.5086 -1.96%
2017-08-15 0 0.510 0.500 0.510 0.500 0.510 46,000 23,080 0.5017 0.510 0.500 0.510 0.500 0.510 46,000 0.5017 3.03%
2017-08-14 0 0.495 0.495 0.500 0.485 0.500 266,000 130,520 0.4907 0.495 0.495 0.500 0.485 0.500 266,000 0.4907 -1.00%
2017-08-11 0 0.500 0.500 0.510 0.495 0.500 590,000 294,000 0.4983 0.500 0.500 0.510 0.495 0.500 590,000 0.4983 -3.85%
2017-08-10 0 0.520 0.520 0.530 0.510 0.520 240,000 123,900 0.5163 0.520 0.520 0.530 0.510 0.520 240,000 0.5163 0.00%
2017-08-09 0 0.520 0.510 0.520 0.500 0.520 649,000 335,720 0.5173 0.520 0.510 0.520 0.500 0.520 649,000 0.5173 1.96%
2017-08-08 0 0.510 0.510 0.520 0.510 0.510 294,000 149,880 0.5098 0.510 0.510 0.520 0.510 0.510 294,000 0.5098 -3.77%
2017-08-07 0 0.530 0.520 0.530 0.510 0.530 590,000 310,000 0.5254 0.530 0.520 0.530 0.510 0.530 590,000 0.5254 1.92%
2017-08-04 0 0.520 0.510 0.530 - - 700 343 0.4900 0.520 0.510 0.530 - - 700 0.4900 0.00%
2017-08-03 0 0.520 0.510 0.520 0.500 0.520 280,000 142,520 0.5090 0.520 0.510 0.520 0.500 0.520 280,000 0.5090 4.00%
2017-08-02 0 0.500 0.500 0.530 0.500 0.530 1,472,500 754,065 0.5121 0.500 0.500 0.530 0.500 0.530 1,472,500 0.5121 -3.85%
2017-08-01 0 0.520 0.520 0.530 0.480 0.540 800,000 408,750 0.5109 0.520 0.520 0.530 0.480 0.540 800,000 0.5109 -3.70%
2017-07-31 0 0.540 0.520 0.540 0.540 0.540 80,000 43,200 0.5400 0.540 0.520 0.540 0.540 0.540 80,000 0.5400 -3.57%
2017-07-28 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2017-07-27 0 0.560 0.540 0.560 0.540 0.560 245,600 133,896 0.5452 0.560 0.540 0.560 0.540 0.560 245,600 0.5452 -3.45%
2017-07-26 0 0.580 0.550 0.580 0.550 0.580 140,000 78,500 0.5607 0.580 0.550 0.580 0.550 0.580 140,000 0.5607 3.57%
2017-07-25 0 0.560 0.560 0.570 0.560 0.570 30,000 17,000 0.5667 0.560 0.560 0.570 0.560 0.570 30,000 0.5667 0.00%
2017-07-24 0 0.560 0.550 0.560 0.560 0.560 110,000 61,600 0.5600 0.560 0.550 0.560 0.560 0.560 110,000 0.5600 -1.75%
2017-07-21 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2017-07-20 0 0.570 0.560 0.570 0.550 0.570 180,000 99,500 0.5528 0.570 0.560 0.570 0.550 0.570 180,000 0.5528 5.56%
2017-07-19 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 0.540 0.540 0.550 0.540 0.540 50,000 0.5400 1.89%
2017-07-18 0 0.530 0.530 0.550 0.530 0.560 246,000 134,860 0.5482 0.530 0.530 0.550 0.530 0.560 246,000 0.5482 -1.85%
2017-07-17 0 0.540 0.530 0.540 0.540 0.540 54,000 29,000 0.5370 0.540 0.530 0.540 0.540 0.540 54,000 0.5370 0.00%
2017-07-14 0 0.540 0.540 0.550 0.540 0.550 60,800 33,196 0.5460 0.540 0.540 0.550 0.540 0.550 60,800 0.5460 -1.82%
2017-07-13 0 0.550 0.540 0.560 0.530 0.550 270,000 147,300 0.5456 0.550 0.540 0.560 0.530 0.550 270,000 0.5456 3.77%
2017-07-12 0 0.530 0.530 0.550 0.530 0.540 630,300 338,044 0.5363 0.530 0.530 0.550 0.530 0.540 630,300 0.5363 -1.85%
2017-07-11 0 0.540 0.530 0.540 0.540 0.550 250,000 133,000 0.5320 0.540 0.530 0.540 0.540 0.550 250,000 0.5320 0.00%
2017-07-10 0 0.540 0.520 0.540 0.530 0.550 200,000 107,100 0.5355 0.540 0.520 0.540 0.530 0.550 200,000 0.5355 1.89%
2017-07-07 0 0.530 0.520 0.550 0.520 0.530 176,000 92,940 0.5281 0.530 0.520 0.550 0.520 0.530 176,000 0.5281 0.00%
2017-07-06 0 0.530 0.520 0.540 0.520 0.530 82,000 42,900 0.5232 0.530 0.520 0.540 0.520 0.530 82,000 0.5232 1.92%
2017-07-05 0 0.520 0.520 0.530 0.520 0.530 112,000 59,180 0.5284 0.520 0.520 0.530 0.520 0.530 112,000 0.5284 0.00%
2017-07-04 0 0.520 0.520 0.530 0.510 0.530 750,400 389,896 0.5196 0.520 0.520 0.530 0.510 0.530 750,400 0.5196 -1.89%
2017-07-03 0 0.530 0.530 0.540 0.530 0.530 352,000 186,500 0.5298 0.530 0.530 0.540 0.530 0.530 352,000 0.5298 0.00%
2017-06-30 0 0.530 0.530 0.540 0.520 0.540 1,038,000 553,620 0.5334 0.530 0.530 0.540 0.520 0.540 1,038,000 0.5334 -3.64%
2017-06-29 0 0.550 0.530 0.550 0.530 0.550 154,000 82,800 0.5377 0.550 0.530 0.550 0.530 0.550 154,000 0.5377 1.85%
2017-06-28 0 0.540 0.540 0.550 0.530 0.550 830,000 450,800 0.5431 0.540 0.540 0.550 0.530 0.550 830,000 0.5431 -1.82%
2017-06-27 0 0.550 0.530 0.550 0.510 0.570 640,000 356,600 0.5572 0.550 0.530 0.550 0.510 0.570 640,000 0.5572 -3.51%
2017-06-26 0 0.570 0.560 0.570 0.560 0.570 120,000 67,300 0.5608 0.570 0.560 0.570 0.560 0.570 120,000 0.5608 1.79%
2017-06-23 0 0.560 0.550 0.570 0.550 0.560 306,700 171,384 0.5588 0.560 0.550 0.570 0.550 0.560 306,700 0.5588 -1.75%
2017-06-22 0 0.570 0.570 0.580 0.560 0.570 100,000 56,500 0.5650 0.570 0.570 0.580 0.560 0.570 100,000 0.5650 0.00%
2017-06-21 0 0.570 0.550 0.570 0.550 0.570 72,000 39,960 0.5550 0.570 0.550 0.570 0.550 0.570 72,000 0.5550 0.00%
2017-06-20 0 0.570 0.560 0.570 0.560 0.570 262,000 147,240 0.5620 0.570 0.560 0.570 0.560 0.570 262,000 0.5620 1.79%
2017-06-19 0 0.560 0.560 0.570 0.560 0.560 36,000 19,920 0.5533 0.560 0.560 0.570 0.560 0.560 36,000 0.5533 0.00%
2017-06-16 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2017-06-15 0 0.560 0.560 0.570 0.550 0.570 230,000 128,500 0.5587 0.560 0.560 0.570 0.550 0.570 230,000 0.5587 0.00%
2017-06-14 0 0.560 0.550 0.570 - - 7,000 3,700 0.5286 0.560 0.550 0.570 - - 7,000 0.5286 0.00%
2017-06-13 0 0.560 0.560 0.580 0.560 0.570 200,000 112,200 0.5610 0.560 0.560 0.580 0.560 0.570 200,000 0.5610 0.00%
2017-06-12 0 0.560 0.560 0.570 0.560 0.560 19,000 10,400 0.5474 0.560 0.560 0.570 0.560 0.560 19,000 0.5474 0.00%
2017-06-09 0 0.560 0.560 0.570 0.550 0.570 222,900 124,479 0.5585 0.560 0.560 0.570 0.550 0.570 222,900 0.5585 0.00%
2017-06-08 0 0.560 0.560 0.570 0.550 0.560 110,500 61,760 0.5589 0.560 0.560 0.570 0.550 0.560 110,500 0.5589 0.00%
2017-06-07 0 0.560 0.560 0.570 0.540 0.570 620,000 347,300 0.5602 0.560 0.560 0.570 0.540 0.570 620,000 0.5602 1.82%
2017-06-06 0 0.550 0.550 0.560 0.540 0.550 250,000 137,300 0.5492 0.550 0.550 0.560 0.540 0.550 250,000 0.5492 0.00%
2017-06-05 0 0.550 0.540 0.550 0.540 0.590 734,000 407,780 0.5556 0.550 0.540 0.550 0.540 0.590 734,000 0.5556 -1.79%
2017-06-02 0 0.560 0.560 0.570 0.550 0.560 268,000 149,260 0.5569 0.560 0.560 0.570 0.550 0.560 268,000 0.5569 0.00%
2017-06-01 0 0.560 0.550 0.570 0.560 0.570 410,729 230,064 0.5601 0.560 0.550 0.570 0.560 0.570 410,729 0.5601 0.00%
2017-05-31 0 0.560 0.560 0.570 0.550 0.560 330,000 182,100 0.5518 0.560 0.560 0.570 0.550 0.560 330,000 0.5518 0.00%
2017-05-29 0 0.560 0.560 0.570 0.560 0.560 61,000 33,830 0.5546 0.560 0.560 0.570 0.560 0.560 61,000 0.5546 -1.75%
2017-05-26 0 0.570 0.550 0.570 0.560 0.570 380,000 212,900 0.5603 0.570 0.550 0.570 0.560 0.570 380,000 0.5603 1.79%
2017-05-25 0 0.560 0.540 0.560 0.540 0.560 200,000 109,800 0.5490 0.560 0.540 0.560 0.540 0.560 200,000 0.5490 1.82%
2017-05-24 0 0.550 0.550 0.560 0.550 0.570 268,000 148,420 0.5538 0.550 0.550 0.560 0.550 0.570 268,000 0.5538 -1.79%
2017-05-23 0 0.560 0.560 0.570 0.550 0.570 568,000 315,280 0.5551 0.560 0.560 0.570 0.550 0.570 568,000 0.5551 0.00%
2017-05-22 0 0.560 0.550 0.580 0.560 0.560 372,000 208,260 0.5598 0.560 0.550 0.580 0.560 0.560 372,000 0.5598 -1.75%
2017-05-19 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2017-05-18 0 0.570 0.560 0.580 - - 7,000 3,640 0.5200 0.570 0.560 0.580 - - 7,000 0.5200 0.00%
2017-05-17 0 0.570 0.560 0.580 0.570 0.570 88,400 50,096 0.5667 0.570 0.560 0.580 0.570 0.570 88,400 0.5667 0.00%
2017-05-16 0 0.570 0.560 0.570 0.560 0.570 222,200 126,466 0.5692 0.570 0.560 0.570 0.560 0.570 222,200 0.5692 0.00%
2017-05-15 0 0.570 0.560 0.570 0.570 0.570 30,000 17,100 0.5700 0.570 0.560 0.570 0.570 0.570 30,000 0.5700 0.00%
2017-05-12 0 0.570 0.570 0.580 0.560 0.580 255,000 145,980 0.5725 0.570 0.570 0.580 0.560 0.580 255,000 0.5725 1.79%
2017-05-11 0 0.560 0.560 0.570 0.560 0.570 222,200 124,548 0.5605 0.560 0.560 0.570 0.560 0.570 222,200 0.5605 0.00%
2017-05-10 0 0.560 0.560 0.570 0.560 0.570 172,000 97,180 0.5650 0.560 0.560 0.570 0.560 0.570 172,000 0.5650 0.00%
2017-05-09 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.570 0.560 0.560 20,000 0.5600 0.00%
2017-05-08 0 0.560 0.560 0.570 0.560 0.560 21,000 11,730 0.5586 0.560 0.560 0.570 0.560 0.560 21,000 0.5586 0.00%
2017-05-05 0 0.560 0.560 0.570 0.560 0.560 60,000 33,600 0.5600 0.560 0.560 0.570 0.560 0.560 60,000 0.5600 0.00%
2017-05-04 0 0.560 0.560 0.570 0.560 0.560 70,000 39,100 0.5586 0.560 0.560 0.570 0.560 0.560 70,000 0.5586 0.00%
2017-05-02 0 0.560 0.560 0.570 0.560 0.560 190,000 106,400 0.5600 0.560 0.560 0.570 0.560 0.560 190,000 0.5600 0.00%
2017-04-28 0 0.560 0.560 0.570 0.560 0.570 232,000 130,660 0.5632 0.560 0.560 0.570 0.560 0.570 232,000 0.5632 -1.75%
2017-04-27 0 0.570 0.560 0.580 0.570 0.570 312,000 177,330 0.5684 0.570 0.560 0.580 0.570 0.570 312,000 0.5684 -1.72%
2017-04-26 0 0.580 0.560 0.580 0.560 0.580 262,100 149,912 0.5720 0.580 0.560 0.580 0.560 0.580 262,100 0.5720 3.57%
2017-04-25 0 0.560 0.560 0.580 0.550 0.570 180,000 101,700 0.5650 0.560 0.560 0.580 0.550 0.570 180,000 0.5650 -1.75%
2017-04-24 0 0.570 0.570 0.580 0.570 0.570 130,000 74,100 0.5700 0.570 0.570 0.580 0.570 0.570 130,000 0.5700 0.00%
2017-04-21 0 0.570 0.560 0.580 0.550 0.570 325,000 184,800 0.5686 0.570 0.560 0.580 0.550 0.570 325,000 0.5686 0.00%
2017-04-20 0 0.570 0.560 0.580 0.570 0.570 750,500 427,770 0.5700 0.570 0.560 0.580 0.570 0.570 750,500 0.5700 1.79%
2017-04-19 0 0.560 0.560 0.570 0.560 0.570 628,000 353,020 0.5621 0.560 0.560 0.570 0.560 0.570 628,000 0.5621 -1.75%
2017-04-18 0 0.570 0.560 0.570 0.560 0.610 1,230,000 715,700 0.5819 0.570 0.560 0.570 0.560 0.610 1,230,000 0.5819 -6.56%
2017-04-13 0 0.610 0.590 0.610 0.600 0.610 140,000 84,100 0.6007 0.610 0.590 0.610 0.600 0.610 140,000 0.6007 1.67%
2017-04-12 0 0.600 0.590 0.600 0.590 0.600 264,000 158,160 0.5991 0.600 0.590 0.600 0.590 0.600 264,000 0.5991 0.00%
2017-04-11 0 0.600 0.590 0.600 0.590 0.610 80,000 48,000 0.6000 0.600 0.590 0.600 0.590 0.610 80,000 0.6000 -1.64%
2017-04-10 0 0.610 0.610 0.620 0.600 0.610 231,000 138,860 0.6011 0.610 0.610 0.620 0.600 0.610 231,000 0.6011 0.00%
2017-04-07 0 0.610 0.600 0.610 0.600 0.610 70,900 42,711 0.6024 0.610 0.600 0.610 0.600 0.610 70,900 0.6024 1.67%
2017-04-06 0 0.600 0.590 0.610 0.580 0.600 222,300 132,205 0.5947 0.600 0.590 0.610 0.580 0.600 222,300 0.5947 1.69%
2017-04-05 0 0.590 0.590 0.600 0.590 0.600 195,900 115,804 0.5911 0.590 0.590 0.600 0.590 0.600 195,900 0.5911 -1.67%
2017-04-03 0 0.600 0.590 0.620 0.600 0.610 94,000 56,380 0.5998 0.600 0.590 0.620 0.600 0.610 94,000 0.5998 0.00%
2017-03-31 0 0.600 0.590 0.600 0.600 0.620 160,000 97,500 0.6094 0.600 0.590 0.600 0.600 0.620 160,000 0.6094 0.00%
2017-03-30 0 0.600 0.590 0.610 0.590 0.620 1,570,200 939,210 0.5981 0.600 0.590 0.610 0.590 0.620 1,570,200 0.5981 -3.23%
2017-03-29 0 0.620 0.610 0.620 0.610 0.640 1,360,000 847,000 0.6228 0.620 0.610 0.620 0.610 0.640 1,360,000 0.6228 -4.62%
2017-03-28 0 0.650 0.650 0.660 0.640 0.660 210,000 137,400 0.6543 0.650 0.650 0.660 0.640 0.660 210,000 0.6543 1.56%
2017-03-27 0 0.640 0.640 0.650 0.630 0.690 2,030,000 1,347,700 0.6639 0.640 0.640 0.650 0.630 0.690 2,030,000 0.6639 -9.86%
2017-03-24 0 0.710 0.700 0.710 0.690 0.710 806,000 563,900 0.6996 0.710 0.700 0.710 0.690 0.710 806,000 0.6996 0.00%
2017-03-23 0 0.710 0.690 0.710 0.690 0.720 506,000 354,120 0.6998 0.710 0.690 0.710 0.690 0.720 506,000 0.6998 1.43%
2017-03-22 0 0.700 0.690 0.710 0.690 0.700 641,200 446,892 0.6970 0.700 0.690 0.710 0.690 0.700 641,200 0.6970 -1.41%
2017-03-21 0 0.710 0.710 0.720 0.700 0.730 3,888,300 2,790,396 0.7176 0.710 0.710 0.720 0.700 0.730 3,888,300 0.7176 2.90%
2017-03-20 0 0.690 0.670 0.700 0.670 0.690 1,284,800 871,572 0.6784 0.690 0.670 0.700 0.670 0.690 1,284,800 0.6784 2.99%
2017-03-17 0 0.670 0.660 0.670 0.650 0.670 360,200 238,524 0.6622 0.670 0.660 0.670 0.650 0.670 360,200 0.6622 0.00%
2017-03-16 0 0.670 0.640 0.680 0.640 0.680 689,000 454,780 0.6601 0.670 0.640 0.680 0.640 0.680 689,000 0.6601 4.69%
2017-03-15 0 0.640 0.630 0.640 0.640 0.650 272,000 174,980 0.6433 0.640 0.630 0.640 0.640 0.650 272,000 0.6433 -1.54%
2017-03-14 0 0.650 0.640 0.660 0.630 0.660 1,346,000 868,460 0.6452 0.650 0.640 0.660 0.630 0.660 1,346,000 0.6452 -1.52%
2017-03-13 0 0.660 0.660 0.680 0.620 0.700 5,089,700 3,397,932 0.6676 0.660 0.660 0.680 0.620 0.700 5,089,700 0.6676 8.20%
2017-03-10 0 0.610 0.600 0.620 0.600 0.630 2,921,000 1,809,050 0.6193 0.610 0.600 0.620 0.600 0.630 2,921,000 0.6193 3.39%
2017-03-09 0 0.590 0.590 0.600 0.590 0.600 411,000 242,850 0.5909 0.590 0.590 0.600 0.590 0.600 411,000 0.5909 -3.28%
2017-03-08 0 0.610 0.590 0.610 0.590 0.610 298,000 179,700 0.6030 0.610 0.590 0.610 0.590 0.610 298,000 0.6030 -1.61%
2017-03-07 0 0.620 0.600 0.620 0.600 0.620 160,500 97,380 0.6067 0.620 0.600 0.620 0.600 0.620 160,500 0.6067 3.33%
2017-03-06 0 0.600 0.590 0.600 0.590 0.620 934,000 560,680 0.6003 0.600 0.590 0.600 0.590 0.620 934,000 0.6003 -1.64%
2017-03-03 0 0.610 0.600 0.610 0.600 0.640 770,000 473,600 0.6151 0.610 0.600 0.610 0.600 0.640 770,000 0.6151 0.00%
2017-03-02 0 0.610 0.600 0.610 0.600 0.630 1,122,000 681,060 0.6070 0.610 0.600 0.610 0.600 0.630 1,122,000 0.6070 -3.17%
2017-03-01 0 0.630 0.620 0.630 0.590 0.650 4,656,000 2,941,980 0.6319 0.630 0.620 0.630 0.590 0.650 4,656,000 0.6319 5.00%
2017-02-28 0 0.600 0.590 0.600 0.580 0.600 596,000 351,340 0.5895 0.600 0.590 0.600 0.580 0.600 596,000 0.5895 0.00%
2017-02-27 0 0.600 0.580 0.600 0.560 0.600 446,200 260,526 0.5839 0.600 0.580 0.600 0.560 0.600 446,200 0.5839 5.26%
2017-02-24 0 0.570 0.560 0.570 0.560 0.570 370,000 208,800 0.5643 0.570 0.560 0.570 0.560 0.570 370,000 0.5643 -1.72%
2017-02-23 0 0.580 0.570 0.580 0.570 0.580 95,000 53,750 0.5658 0.580 0.570 0.580 0.570 0.580 95,000 0.5658 1.75%
2017-02-22 0 0.570 0.570 0.580 0.560 0.580 80,000 45,600 0.5700 0.570 0.570 0.580 0.560 0.580 80,000 0.5700 -1.72%
2017-02-21 0 0.580 0.570 0.580 0.570 0.580 782,000 448,100 0.5730 0.580 0.570 0.580 0.570 0.580 782,000 0.5730 -3.33%
2017-02-20 0 0.600 0.580 0.600 0.590 0.600 180,000 106,700 0.5928 0.600 0.580 0.600 0.590 0.600 180,000 0.5928 0.00%
2017-02-17 0 0.600 0.580 0.600 0.580 0.610 254,000 151,200 0.5953 0.600 0.580 0.600 0.580 0.610 254,000 0.5953 -1.64%
2017-02-16 0 0.610 0.590 0.610 0.560 0.610 871,000 503,444 0.5780 0.610 0.590 0.610 0.560 0.610 871,000 0.5780 7.02%
2017-02-15 0 0.570 0.560 0.570 0.560 0.580 246,000 139,580 0.5674 0.570 0.560 0.570 0.560 0.580 246,000 0.5674 0.00%
2017-02-14 0 0.570 0.560 0.570 0.540 0.570 310,000 175,200 0.5652 0.570 0.560 0.570 0.540 0.570 310,000 0.5652 1.79%
2017-02-13 0 0.560 0.550 0.560 0.550 0.570 190,000 106,100 0.5584 0.560 0.550 0.560 0.550 0.570 190,000 0.5584 0.00%
2017-02-10 0 0.560 0.550 0.560 0.550 0.560 180,000 99,300 0.5517 0.560 0.550 0.560 0.550 0.560 180,000 0.5517 1.82%
2017-02-09 0 0.550 0.550 0.560 0.550 0.570 102,000 56,420 0.5531 0.550 0.550 0.560 0.550 0.570 102,000 0.5531 -1.79%
2017-02-08 0 0.560 0.540 0.560 0.560 0.560 64,000 35,600 0.5563 0.560 0.540 0.560 0.560 0.560 64,000 0.5563 0.00%
2017-02-07 0 0.560 0.540 0.560 0.550 0.570 75,800 41,918 0.5530 0.560 0.540 0.560 0.550 0.570 75,800 0.5530 1.82%
2017-02-06 0 0.550 0.540 0.550 0.540 0.550 124,800 67,448 0.5404 0.550 0.540 0.550 0.540 0.550 124,800 0.5404 -1.79%
2017-02-03 0 0.560 0.550 0.560 0.540 0.560 54,000 29,380 0.5441 0.560 0.550 0.560 0.540 0.560 54,000 0.5441 -1.75%
2017-02-02 0 0.570 0.550 0.570 0.540 0.570 240,000 132,400 0.5517 0.570 0.550 0.570 0.540 0.570 240,000 0.5517 1.79%
2017-02-01 0 0.560 0.540 0.560 0.540 0.560 32,000 17,798 0.5562 0.560 0.540 0.560 0.540 0.560 32,000 0.5562 0.00%
2017-01-27 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2017-01-26 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2017-01-25 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.560 0.560 0.560 20,000 0.5600 0.00%
2017-01-24 0 0.560 0.540 0.560 0.550 0.560 215,200 117,884 0.5478 0.560 0.540 0.560 0.550 0.560 215,200 0.5478 1.82%
2017-01-23 0 0.550 0.540 0.550 0.540 0.560 190,000 105,300 0.5542 0.550 0.540 0.550 0.540 0.560 190,000 0.5542 -3.51%
2017-01-20 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.570 0.550 0.570 0.570 0.570 50,000 0.5700 1.79%
2017-01-19 0 0.560 0.550 0.570 0.550 0.570 218,000 121,040 0.5552 0.560 0.550 0.570 0.550 0.570 218,000 0.5552 1.82%
2017-01-18 0 0.550 0.550 0.560 0.550 0.570 306,000 170,520 0.5573 0.550 0.550 0.560 0.550 0.570 306,000 0.5573 -3.51%
2017-01-17 0 0.570 0.550 0.570 - - 1,000 530 0.5300 0.570 0.550 0.570 - - 1,000 0.5300 0.00%
2017-01-16 0 0.570 0.550 0.570 - - 1,000 510 0.5100 0.570 0.550 0.570 - - 1,000 0.5100 0.00%
2017-01-13 0 0.570 0.550 0.570 0.540 0.570 264,000 145,240 0.5502 0.570 0.550 0.570 0.540 0.570 264,000 0.5502 1.79%
2017-01-12 0 0.560 0.550 0.560 0.560 0.560 30,000 16,800 0.5600 0.560 0.550 0.560 0.560 0.560 30,000 0.5600 -1.75%
2017-01-11 0 0.570 0.550 0.570 0.550 0.570 50,000 28,300 0.5660 0.570 0.550 0.570 0.550 0.570 50,000 0.5660 0.00%
2017-01-10 0 0.570 0.540 0.570 0.540 0.570 400,000 220,800 0.5520 0.570 0.540 0.570 0.540 0.570 400,000 0.5520 7.55%
2017-01-09 0 0.530 0.530 0.540 0.530 0.540 690,000 367,600 0.5328 0.530 0.530 0.540 0.530 0.540 690,000 0.5328 -1.85%
2017-01-06 0 0.540 0.530 0.550 0.530 0.540 103,000 55,370 0.5376 0.540 0.530 0.550 0.530 0.540 103,000 0.5376 0.00%
2017-01-05 0 0.540 0.530 0.550 0.530 0.540 230,000 123,200 0.5357 0.540 0.530 0.550 0.530 0.540 230,000 0.5357 0.00%
2017-01-04 0 0.540 0.540 0.550 0.530 0.540 64,000 34,200 0.5344 0.540 0.540 0.550 0.530 0.540 64,000 0.5344 1.89%
2017-01-03 0 0.530 0.530 0.540 0.530 0.550 76,000 40,500 0.5329 0.530 0.530 0.540 0.530 0.550 76,000 0.5329 0.00%
2016-12-30 0 0.530 0.530 0.540 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.540 0.530 0.530 10,000 0.5300 -1.85%
2016-12-29 0 0.540 0.530 0.550 0.530 0.540 132,000 70,320 0.5327 0.540 0.530 0.550 0.530 0.540 132,000 0.5327 0.00%
2016-12-28 0 0.540 0.530 0.560 0.540 0.570 170,500 95,160 0.5581 0.540 0.530 0.560 0.540 0.570 170,500 0.5581 -3.57%
2016-12-23 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2016-12-22 0 0.560 0.540 0.560 0.540 0.570 170,000 94,700 0.5571 0.560 0.540 0.560 0.540 0.570 170,000 0.5571 0.00%
2016-12-21 0 0.560 0.540 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.540 0.560 0.560 0.560 20,000 0.5600 3.70%
2016-12-20 0 0.540 0.540 0.560 0.540 0.560 280,600 152,900 0.5449 0.540 0.540 0.560 0.540 0.560 280,600 0.5449 0.00%
2016-12-19 0 0.540 0.530 0.550 0.540 0.540 10,400 5,604 0.5388 0.540 0.530 0.550 0.540 0.540 10,400 0.5388 0.00%
2016-12-16 0 0.540 0.540 0.550 0.530 0.540 73,000 39,100 0.5356 0.540 0.540 0.550 0.530 0.540 73,000 0.5356 0.00%
2016-12-15 0 0.540 0.530 0.550 0.540 0.540 660,000 356,400 0.5400 0.540 0.530 0.550 0.540 0.540 660,000 0.5400 -1.82%
2016-12-14 0 0.550 0.540 0.560 0.550 0.560 161,200 89,112 0.5528 0.550 0.540 0.560 0.550 0.560 161,200 0.5528 -1.79%
2016-12-13 0 0.560 0.550 0.560 0.540 0.560 408,000 222,120 0.5444 0.560 0.550 0.560 0.540 0.560 408,000 0.5444 1.82%
2016-12-12 0 0.550 0.540 0.560 0.540 0.550 50,200 27,306 0.5439 0.550 0.540 0.560 0.540 0.550 50,200 0.5439 -3.51%
2016-12-09 0 0.570 0.540 0.570 0.540 0.570 130,000 72,500 0.5577 0.570 0.540 0.570 0.540 0.570 130,000 0.5577 1.79%
2016-12-08 0 0.560 0.540 0.560 0.540 0.560 310,000 170,900 0.5513 0.560 0.540 0.560 0.540 0.560 310,000 0.5513 1.82%
2016-12-07 0 0.550 0.550 0.570 0.540 0.570 1,706,400 966,324 0.5663 0.550 0.550 0.570 0.540 0.570 1,706,400 0.5663 1.85%
2016-12-06 0 0.540 0.540 0.550 0.530 0.550 448,000 241,800 0.5397 0.540 0.540 0.550 0.530 0.550 448,000 0.5397 -1.82%
2016-12-05 0 0.550 0.540 0.560 0.540 0.550 177,000 96,986 0.5479 0.550 0.540 0.560 0.540 0.550 177,000 0.5479 0.00%
2016-12-02 0 0.550 0.540 0.550 0.540 0.560 210,000 116,000 0.5524 0.550 0.540 0.550 0.540 0.560 210,000 0.5524 -1.79%
2016-12-01 0 0.560 0.560 0.570 0.550 0.560 294,000 163,080 0.5547 0.560 0.560 0.570 0.550 0.560 294,000 0.5547 0.00%
2016-11-30 0 0.560 0.550 0.560 0.540 0.560 360,000 197,500 0.5486 0.560 0.550 0.560 0.540 0.560 360,000 0.5486 0.00%
2016-11-29 0 0.560 0.560 0.570 0.560 0.560 219,800 122,936 0.5593 0.560 0.560 0.570 0.560 0.560 219,800 0.5593 -3.45%
2016-11-28 0 0.580 0.560 0.580 0.550 0.580 515,000 288,450 0.5601 0.580 0.560 0.580 0.550 0.580 515,000 0.5601 3.57%
2016-11-25 0 0.560 0.560 0.570 0.550 0.560 108,000 60,120 0.5567 0.560 0.560 0.570 0.550 0.560 108,000 0.5567 0.00%
2016-11-24 0 0.560 0.560 0.580 0.560 0.560 80,000 44,800 0.5600 0.560 0.560 0.580 0.560 0.560 80,000 0.5600 -1.75%
2016-11-23 0 0.570 0.570 0.580 0.570 0.580 226,000 128,840 0.5701 0.570 0.570 0.580 0.570 0.580 226,000 0.5701 0.00%
2016-11-22 0 0.570 0.570 0.580 0.570 0.570 81,800 46,272 0.5657 0.570 0.570 0.580 0.570 0.570 81,800 0.5657 0.00%
2016-11-21 0 0.570 0.570 0.580 0.570 0.580 180,000 103,900 0.5772 0.570 0.570 0.580 0.570 0.580 180,000 0.5772 -1.72%
2016-11-18 0 0.580 0.560 0.580 0.550 0.580 300,000 168,800 0.5627 0.580 0.560 0.580 0.550 0.580 300,000 0.5627 1.75%
2016-11-17 0 0.570 0.550 0.570 0.540 0.580 520,000 290,100 0.5579 0.570 0.550 0.570 0.540 0.580 520,000 0.5579 0.00%
2016-11-16 0 0.570 0.560 0.580 0.570 0.590 518,000 301,420 0.5819 0.570 0.560 0.580 0.570 0.590 518,000 0.5819 1.79%
2016-11-15 0 0.560 0.550 0.570 0.550 0.570 313,000 175,090 0.5594 0.560 0.550 0.570 0.550 0.570 313,000 0.5594 0.00%
2016-11-14 0 0.560 0.550 0.580 0.560 0.570 240,000 135,500 0.5646 0.560 0.550 0.580 0.560 0.570 240,000 0.5646 0.00%
2016-11-11 0 0.560 0.550 0.560 0.560 0.570 179,000 99,980 0.5585 0.560 0.550 0.560 0.560 0.570 179,000 0.5585 0.00%
2016-11-10 0 0.560 0.560 0.570 0.540 0.570 602,900 335,900 0.5571 0.560 0.560 0.570 0.540 0.570 602,900 0.5571 3.70%
2016-11-09 0 0.540 0.530 0.550 0.530 0.560 750,000 407,300 0.5431 0.540 0.530 0.550 0.530 0.560 750,000 0.5431 -5.26%
2016-11-08 0 0.570 0.560 0.580 0.570 0.570 230,000 131,100 0.5700 0.570 0.560 0.580 0.570 0.570 230,000 0.5700 3.64%
2016-11-07 0 0.550 0.550 0.570 0.550 0.580 406,000 228,880 0.5637 0.550 0.550 0.570 0.550 0.580 406,000 0.5637 -1.79%
2016-11-04 0 0.560 0.550 0.560 0.560 0.570 220,000 125,200 0.5691 0.560 0.550 0.560 0.560 0.570 220,000 0.5691 0.00%
2016-11-03 0 0.560 0.560 0.570 0.540 0.570 2,680,000 1,469,400 0.5483 0.560 0.560 0.570 0.540 0.570 2,680,000 0.5483 3.70%
2016-11-02 0 0.540 0.530 0.550 0.530 0.570 3,215,000 1,756,050 0.5462 0.540 0.530 0.550 0.530 0.570 3,215,000 0.5462 -1.82%
2016-11-01 0 0.550 0.540 0.560 0.540 0.580 2,891,000 1,621,430 0.5609 0.550 0.540 0.560 0.540 0.580 2,891,000 0.5609 -5.17%
2016-10-31 0 0.580 0.560 0.580 0.570 0.580 354,900 203,597 0.5737 0.580 0.560 0.580 0.570 0.580 354,900 0.5737 0.00%
2016-10-28 0 0.580 0.570 0.580 0.570 0.600 1,200,000 704,300 0.5869 0.580 0.570 0.580 0.570 0.600 1,200,000 0.5869 0.00%
2016-10-27 0 0.580 0.570 0.590 0.580 0.600 1,640,000 960,000 0.5854 0.580 0.570 0.590 0.580 0.600 1,640,000 0.5854 -1.69%
2016-10-26 0 0.590 0.590 0.600 0.580 0.650 3,530,000 2,132,000 0.6040 0.590 0.590 0.600 0.580 0.650 3,530,000 0.6040 -10.61%
2016-10-25 0 0.660 0.650 0.670 0.640 0.660 540,000 350,900 0.6498 0.660 0.650 0.670 0.640 0.660 540,000 0.6498 1.54%
2016-10-24 0 0.650 0.650 0.660 0.650 0.670 698,000 455,080 0.6520 0.650 0.650 0.660 0.650 0.670 698,000 0.6520 -2.99%
2016-10-20 0 0.670 0.660 0.680 0.670 0.690 700,000 475,500 0.6793 0.670 0.660 0.680 0.670 0.690 700,000 0.6793 -2.90%
2016-10-19 0 0.690 0.670 0.690 0.670 0.690 180,000 122,300 0.6794 0.690 0.670 0.690 0.670 0.690 180,000 0.6794 1.47%
2016-10-18 0 0.680 0.670 0.680 0.670 0.690 366,000 247,500 0.6762 0.680 0.670 0.680 0.670 0.690 366,000 0.6762 0.00%
2016-10-17 0 0.680 0.670 0.690 0.680 0.710 1,308,000 901,940 0.6896 0.680 0.670 0.690 0.680 0.710 1,308,000 0.6896 -4.23%
2016-10-14 0 0.710 0.700 0.720 0.690 0.720 1,809,000 1,285,890 0.7108 0.710 0.700 0.720 0.690 0.720 1,809,000 0.7108 2.90%
2016-10-13 0 0.690 0.690 0.700 0.690 0.730 1,552,000 1,088,560 0.7014 0.690 0.690 0.700 0.690 0.730 1,552,000 0.7014 -5.48%
2016-10-12 0 0.730 0.720 0.730 0.690 0.750 3,988,300 2,879,724 0.7220 0.730 0.720 0.730 0.690 0.750 3,988,300 0.7220 4.29%
2016-10-11 0 0.700 0.700 0.710 0.690 0.730 7,767,000 5,340,200 0.6875 0.700 0.700 0.710 0.690 0.730 7,767,000 0.6875 2.94%
2016-10-07 0 0.680 0.680 0.690 0.600 0.750 12,987,200 8,780,091 0.6761 0.680 0.680 0.690 0.600 0.750 12,987,200 0.6761 13.33%
2016-10-06 0 0.600 0.590 0.600 0.580 0.600 1,254,000 746,340 0.5952 0.600 0.590 0.600 0.580 0.600 1,254,000 0.5952 0.00%
2016-10-05 0 0.600 0.590 0.600 0.600 0.600 92,000 55,120 0.5991 0.600 0.590 0.600 0.600 0.600 92,000 0.5991 0.00%
2016-10-04 0 0.600 0.600 0.610 0.590 0.620 488,000 292,630 0.5997 0.600 0.600 0.610 0.590 0.620 488,000 0.5997 -1.64%
2016-10-03 0 0.610 0.600 0.620 0.600 0.620 700,000 426,400 0.6091 0.610 0.600 0.620 0.600 0.620 700,000 0.6091 5.17%
2016-09-30 0 0.580 0.580 0.590 0.570 0.600 1,234,000 719,420 0.5830 0.580 0.580 0.590 0.570 0.600 1,234,000 0.5830 0.00%
2016-09-29 0 0.580 0.580 0.590 0.580 0.590 472,000 274,700 0.5820 0.580 0.580 0.590 0.580 0.590 472,000 0.5820 -3.33%
2016-09-28 0 0.600 0.590 0.600 0.590 0.640 6,090,000 3,744,560 0.6149 0.600 0.590 0.600 0.590 0.640 6,090,000 0.6149 3.45%
2016-09-27 0 0.580 0.560 0.590 0.560 0.580 64,600 36,358 0.5628 0.580 0.560 0.590 0.560 0.580 64,600 0.5628 3.57%
2016-09-26 0 0.560 0.560 0.580 0.560 0.590 436,100 253,459 0.5812 0.560 0.560 0.580 0.560 0.590 436,100 0.5812 0.00%
2016-09-23 0 0.560 0.560 0.580 0.560 0.580 257,000 145,165 0.5648 0.560 0.560 0.580 0.560 0.580 257,000 0.5648 -1.75%
2016-09-22 0 0.570 0.560 0.580 0.560 0.580 466,700 264,411 0.5666 0.570 0.560 0.580 0.560 0.580 466,700 0.5666 -1.72%
2016-09-21 0 0.580 0.570 0.590 - - 2,500 1,355 0.5420 0.580 0.570 0.590 - - 2,500 0.5420 0.00%
2016-09-20 0 0.580 0.570 0.590 0.570 0.600 340,300 199,059 0.5850 0.580 0.570 0.590 0.570 0.600 340,300 0.5850 1.75%
2016-09-19 0 0.570 0.570 0.580 0.560 0.570 183,000 103,790 0.5672 0.570 0.570 0.580 0.560 0.570 183,000 0.5672 0.00%
2016-09-15 0 0.570 0.570 0.590 0.570 0.570 110,000 62,900 0.5718 0.570 0.570 0.590 0.570 0.570 110,000 0.5718 0.00%
2016-09-14 0 0.570 0.570 0.590 0.570 0.580 301,500 174,610 0.5791 0.570 0.570 0.590 0.570 0.580 301,500 0.5791 0.00%
2016-09-13 0 0.570 0.570 0.590 0.560 0.590 94,000 53,460 0.5687 0.570 0.570 0.590 0.560 0.590 94,000 0.5687 0.00%
2016-09-12 0 0.570 0.570 0.580 0.560 0.610 490,000 280,600 0.5727 0.570 0.570 0.580 0.560 0.610 490,000 0.5727 -5.00%
2016-09-09 0 0.600 0.590 0.600 0.590 0.630 1,825,000 1,121,530 0.6145 0.600 0.590 0.600 0.590 0.630 1,825,000 0.6145 -3.23%
2016-09-08 0 0.620 0.610 0.620 0.580 0.620 822,000 491,180 0.5975 0.620 0.610 0.620 0.580 0.620 822,000 0.5975 6.90%
2016-09-07 0 0.580 0.570 0.590 0.570 0.590 433,500 250,785 0.5785 0.580 0.570 0.590 0.570 0.590 433,500 0.5785 0.00%
2016-09-06 0 0.580 0.560 0.590 0.570 0.590 120,000 69,600 0.5800 0.580 0.560 0.590 0.570 0.590 120,000 0.5800 0.00%
2016-09-05 0 0.580 0.580 0.590 0.560 0.590 324,000 188,160 0.5807 0.580 0.580 0.590 0.560 0.590 324,000 0.5807 0.00%
2016-09-02 0 0.580 0.580 0.590 0.550 0.590 1,960,000 1,127,800 0.5754 0.580 0.580 0.590 0.550 0.590 1,960,000 0.5754 7.41%
2016-09-01 0 0.540 0.540 0.560 0.540 0.560 66,000 36,260 0.5494 0.540 0.540 0.560 0.540 0.560 66,000 0.5494 -1.82%
2016-08-31 0 0.550 0.550 0.560 0.550 0.550 63,300 34,683 0.5479 0.550 0.550 0.560 0.550 0.550 63,300 0.5479 0.00%
2016-08-30 0 0.550 0.550 0.560 0.550 0.550 110,000 60,500 0.5500 0.550 0.550 0.560 0.550 0.550 110,000 0.5500 -1.79%
2016-08-29 0 0.560 0.560 0.570 0.550 0.570 600,000 338,200 0.5637 0.560 0.560 0.570 0.550 0.570 600,000 0.5637 -1.75%
2016-08-26 0 0.570 0.570 0.580 0.570 0.590 676,000 390,440 0.5776 0.570 0.570 0.580 0.570 0.590 676,000 0.5776 0.00%
2016-08-25 0 0.570 0.560 0.570 0.570 0.580 443,000 252,560 0.5701 0.570 0.560 0.570 0.570 0.580 443,000 0.5701 0.00%
2016-08-24 0 0.570 0.550 0.570 0.550 0.570 170,000 94,700 0.5571 0.570 0.550 0.570 0.550 0.570 170,000 0.5571 1.79%
2016-08-23 0 0.560 0.560 0.570 0.550 0.560 150,000 83,900 0.5593 0.560 0.560 0.570 0.550 0.560 150,000 0.5593 -1.75%
2016-08-22 0 0.570 0.550 0.570 0.550 0.570 330,500 183,280 0.5546 0.570 0.550 0.570 0.550 0.570 330,500 0.5546 3.64%
2016-08-19 0 0.550 0.550 0.560 0.550 0.560 178,000 98,060 0.5509 0.550 0.550 0.560 0.550 0.560 178,000 0.5509 -1.79%
2016-08-18 0 0.560 0.550 0.570 0.540 0.580 382,000 213,280 0.5583 0.560 0.550 0.570 0.540 0.580 382,000 0.5583 -1.75%
2016-08-17 0 0.570 0.570 0.580 0.570 0.580 294,000 168,700 0.5738 0.570 0.570 0.580 0.570 0.580 294,000 0.5738 -3.39%
2016-08-16 0 0.590 0.570 0.590 0.570 0.620 1,212,000 718,100 0.5925 0.590 0.570 0.590 0.570 0.620 1,212,000 0.5925 -1.67%
2016-08-15 0 0.600 0.590 0.600 0.590 0.670 7,723,000 4,789,520 0.6202 0.600 0.590 0.600 0.590 0.670 7,723,000 0.6202 3.45%
2016-08-12 0 0.580 0.570 0.580 0.550 0.590 624,000 358,140 0.5739 0.580 0.570 0.580 0.550 0.590 624,000 0.5739 3.57%
2016-08-11 0 0.560 0.560 0.570 0.550 0.580 950,000 537,780 0.5661 0.560 0.560 0.570 0.550 0.580 950,000 0.5661 -1.75%
2016-08-10 0 0.570 0.550 0.570 0.550 0.570 54,000 30,080 0.5570 0.570 0.550 0.570 0.550 0.570 54,000 0.5570 1.79%
2016-08-09 0 0.560 0.550 0.560 0.550 0.560 168,000 93,580 0.5570 0.560 0.550 0.560 0.550 0.560 168,000 0.5570 1.82%
2016-08-08 0 0.550 0.540 0.550 0.550 0.560 298,000 163,840 0.5498 0.550 0.540 0.550 0.550 0.560 298,000 0.5498 -5.17%
2016-08-05 0 0.580 0.570 0.580 0.550 0.580 470,000 266,200 0.5664 0.580 0.570 0.580 0.550 0.580 470,000 0.5664 5.45%
2016-08-04 0 0.550 0.540 0.550 0.540 0.550 40,000 21,700 0.5425 0.550 0.540 0.550 0.540 0.550 40,000 0.5425 0.00%
2016-08-03 0 0.550 0.540 0.560 0.530 0.550 300,000 162,100 0.5403 0.550 0.540 0.560 0.530 0.550 300,000 0.5403 -3.51%
2016-08-01 0 0.570 0.550 0.570 0.560 0.580 160,000 90,800 0.5675 0.570 0.550 0.570 0.560 0.580 160,000 0.5675 3.64%
2016-07-29 0 0.550 0.540 0.550 0.540 0.560 788,000 432,640 0.5490 0.550 0.540 0.550 0.540 0.560 788,000 0.5490 -1.79%
2016-07-28 0 0.560 0.550 0.560 0.560 0.570 232,000 130,020 0.5604 0.560 0.550 0.560 0.560 0.570 232,000 0.5604 0.00%
2016-07-27 0 0.560 0.550 0.560 0.540 0.560 1,040,000 574,900 0.5528 0.560 0.550 0.560 0.540 0.560 1,040,000 0.5528 -1.75%
2016-07-26 0 0.570 0.560 0.570 0.560 0.570 199,500 112,610 0.5645 0.570 0.560 0.570 0.560 0.570 199,500 0.5645 0.00%
2016-07-25 0 0.570 0.550 0.580 0.560 0.570 420,000 237,800 0.5662 0.570 0.550 0.580 0.560 0.570 420,000 0.5662 0.00%
2016-07-22 0 0.570 0.550 0.570 0.550 0.570 100,000 55,800 0.5580 0.570 0.550 0.570 0.550 0.570 100,000 0.5580 -1.72%
2016-07-21 0 0.580 0.560 0.580 0.560 0.580 421,200 241,156 0.5725 0.580 0.560 0.580 0.560 0.580 421,200 0.5725 0.00%
2016-07-20 0 0.580 0.560 0.580 0.550 0.580 362,000 203,560 0.5623 0.580 0.560 0.580 0.550 0.580 362,000 0.5623 3.57%
2016-07-19 0 0.560 0.540 0.560 0.550 0.560 81,000 44,720 0.5521 0.560 0.540 0.560 0.550 0.560 81,000 0.5521 1.82%
2016-07-18 0 0.550 0.550 0.560 0.530 0.560 504,600 274,980 0.5449 0.550 0.550 0.560 0.530 0.560 504,600 0.5449 -1.79%
2016-07-15 0 0.560 0.550 0.560 0.560 0.580 410,000 233,300 0.5690 0.560 0.550 0.560 0.560 0.580 410,000 0.5690 -1.75%
2016-07-14 0 0.570 0.550 0.570 0.540 0.570 538,800 296,308 0.5499 0.570 0.550 0.570 0.540 0.570 538,800 0.5499 0.00%
2016-07-13 0 0.570 0.570 0.580 0.540 0.590 2,172,000 1,215,700 0.5597 0.570 0.570 0.580 0.540 0.590 2,172,000 0.5597 0.00%
2016-07-12 0 0.570 0.550 0.570 0.550 0.590 354,000 198,720 0.5614 0.570 0.550 0.570 0.550 0.590 354,000 0.5614 0.00%
2016-07-11 0 0.570 0.570 0.580 0.560 0.570 450,000 253,300 0.5629 0.570 0.570 0.580 0.560 0.570 450,000 0.5629 0.00%
2016-07-08 0 0.570 0.560 0.570 0.560 0.580 105,500 59,160 0.5608 0.570 0.560 0.570 0.560 0.580 105,500 0.5608 -1.72%
2016-07-07 0 0.580 0.560 0.580 0.560 0.580 222,000 125,760 0.5665 0.580 0.560 0.580 0.560 0.580 222,000 0.5665 0.00%
2016-07-06 0 0.580 0.570 0.580 0.520 0.590 520,000 285,600 0.5492 0.580 0.570 0.580 0.520 0.590 520,000 0.5492 -1.69%
2016-07-05 0 0.590 0.590 0.600 0.590 0.610 150,000 88,700 0.5913 0.590 0.590 0.600 0.590 0.610 150,000 0.5913 -3.28%
2016-07-04 0 0.610 0.600 0.620 0.590 0.620 501,000 302,480 0.6038 0.610 0.600 0.620 0.590 0.620 501,000 0.6038 0.00%
2016-06-30 0 0.610 0.600 0.610 0.560 0.620 828,000 503,180 0.6077 0.610 0.600 0.610 0.560 0.620 828,000 0.6077 5.17%
2016-06-29 0 0.580 0.570 0.590 0.570 0.600 311,000 180,850 0.5815 0.580 0.570 0.590 0.570 0.600 311,000 0.5815 0.00%
2016-06-28 0 0.580 0.580 0.600 0.570 0.630 1,820,000 1,087,300 0.5974 0.580 0.580 0.600 0.570 0.630 1,820,000 0.5974 -1.69%
2016-06-27 0 0.590 0.570 0.590 0.540 0.600 884,000 504,460 0.5707 0.590 0.570 0.590 0.540 0.600 884,000 0.5707 0.00%
2016-06-24 0 0.590 0.570 0.600 0.560 0.610 1,357,500 792,490 0.5838 0.590 0.570 0.600 0.560 0.610 1,357,500 0.5838 -4.84%
2016-06-23 0 0.620 0.610 0.630 0.610 0.630 278,000 171,840 0.6181 0.620 0.610 0.630 0.610 0.630 278,000 0.6181 1.64%
2016-06-22 0 0.610 0.600 0.610 0.610 0.640 1,210,000 751,660 0.6212 0.610 0.600 0.610 0.610 0.640 1,210,000 0.6212 -3.17%
2016-06-21 0 0.630 0.620 0.630 0.600 0.680 8,080,000 5,202,080 0.6438 0.630 0.620 0.630 0.600 0.680 8,080,000 0.6438 6.78%
2016-06-20 0 0.590 0.570 0.590 0.570 0.610 664,000 393,460 0.5926 0.590 0.570 0.590 0.570 0.610 664,000 0.5926 1.72%
2016-06-17 0 0.580 0.580 0.590 0.520 0.640 5,771,500 3,388,385 0.5871 0.580 0.580 0.590 0.520 0.640 5,771,500 0.5871 11.54%
2016-06-16 0 0.520 0.510 0.530 0.510 0.530 80,600 41,888 0.5197 0.520 0.510 0.530 0.510 0.530 80,600 0.5197 -3.70%
2016-06-15 0 0.540 0.540 0.550 0.530 0.560 606,000 329,480 0.5437 0.540 0.540 0.550 0.530 0.560 606,000 0.5437 -1.82%
2016-06-14 0 0.550 0.540 0.560 0.490 0.550 966,000 505,570 0.5234 0.550 0.540 0.560 0.490 0.550 966,000 0.5234 12.24%
2016-06-13 0 0.490 0.490 0.500 0.490 0.500 320,000 158,700 0.4959 0.490 0.490 0.500 0.490 0.500 320,000 0.4959 -3.92%
2016-06-10 0 0.510 0.510 0.520 0.500 0.520 616,200 310,576 0.5040 0.510 0.510 0.520 0.500 0.520 616,200 0.5040 2.00%
2016-06-08 0 0.500 0.500 0.510 0.495 0.500 73,500 36,597 0.4979 0.500 0.500 0.510 0.495 0.500 73,500 0.4979 -1.96%
2016-06-07 0 0.510 0.500 0.520 0.510 0.520 194,000 99,580 0.5133 0.510 0.500 0.520 0.510 0.520 194,000 0.5133 0.00%
2016-06-06 0 0.510 0.510 0.530 0.510 0.530 318,000 164,240 0.5165 0.510 0.510 0.530 0.510 0.530 318,000 0.5165 -5.56%
2016-06-03 0 0.540 0.530 0.540 0.530 0.560 512,400 279,298 0.5451 0.540 0.530 0.540 0.530 0.560 512,400 0.5451 -1.82%
2016-06-02 0 0.550 0.530 0.550 0.500 0.560 2,336,500 1,248,815 0.5345 0.550 0.530 0.550 0.500 0.560 2,336,500 0.5345 10.00%
2016-06-01 0 0.500 0.490 0.500 0.485 0.500 122,700 60,282 0.4913 0.500 0.490 0.500 0.485 0.500 122,700 0.4913 3.09%
2016-05-31 0 0.485 0.485 0.500 0.485 0.500 761,500 379,201 0.4980 0.485 0.485 0.500 0.485 0.500 761,500 0.4980 -3.00%
2016-05-30 0 0.500 0.495 0.500 0.490 0.500 530,000 260,005 0.4906 0.500 0.495 0.500 0.490 0.500 530,000 0.4906 -3.85%
2016-05-27 0 0.520 0.490 0.530 0.520 0.520 120,000 62,400 0.5200 0.520 0.490 0.530 0.520 0.520 120,000 0.5200 0.00%
2016-05-26 0 0.520 0.490 0.520 0.500 0.530 328,000 166,420 0.5074 0.520 0.490 0.520 0.500 0.530 328,000 0.5074 4.00%
2016-05-25 0 0.500 0.485 0.500 0.480 0.500 329,000 162,225 0.4931 0.500 0.485 0.500 0.480 0.500 329,000 0.4931 0.00%
2016-05-24 0 0.500 0.480 0.500 0.475 0.500 80,000 39,400 0.4925 0.500 0.480 0.500 0.475 0.500 80,000 0.4925 1.01%
2016-05-23 0 0.495 0.465 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.465 0.495 0.495 0.495 10,000 0.4950 3.13%
2016-05-20 0 0.480 0.480 0.490 0.475 0.490 80,000 38,500 0.4813 0.480 0.480 0.490 0.475 0.490 80,000 0.4813 0.00%
2016-05-19 0 0.480 0.480 0.490 0.455 0.480 151,000 71,760 0.4752 0.480 0.480 0.490 0.455 0.480 151,000 0.4752 1.05%
2016-05-18 0 0.475 0.470 0.480 0.470 0.480 489,400 232,096 0.4742 0.475 0.470 0.480 0.470 0.480 489,400 0.4742 -1.04%
2016-05-17 0 0.480 0.475 0.490 0.475 0.500 1,128,000 548,330 0.4861 0.480 0.475 0.490 0.475 0.500 1,128,000 0.4861 -1.03%
2016-05-16 0 0.485 0.480 0.490 0.480 0.490 642,000 312,340 0.4865 0.485 0.480 0.490 0.480 0.490 642,000 0.4865 -2.02%
2016-05-13 0 0.495 0.495 0.500 0.490 0.510 1,498,000 745,900 0.4979 0.495 0.495 0.500 0.490 0.510 1,498,000 0.4979 -6.60%
2016-05-12 0 0.530 0.500 0.530 0.500 0.550 1,162,000 599,060 0.5155 0.530 0.500 0.530 0.500 0.550 1,162,000 0.5155 3.92%
2016-05-11 0 0.510 0.510 0.520 0.500 0.530 629,600 323,244 0.5134 0.510 0.510 0.520 0.500 0.530 629,600 0.5134 -3.77%
2016-05-10 0 0.530 0.520 0.540 0.520 0.530 54,000 28,060 0.5196 0.530 0.520 0.540 0.520 0.530 54,000 0.5196 0.00%
2016-05-09 0 0.530 0.510 0.530 0.510 0.540 749,700 390,176 0.5204 0.530 0.510 0.530 0.510 0.540 749,700 0.5204 3.92%
2016-05-06 0 0.510 0.510 0.530 0.510 0.550 475,000 247,900 0.5219 0.510 0.510 0.530 0.510 0.550 475,000 0.5219 -5.56%
2016-05-05 0 0.540 0.530 0.550 0.530 0.540 665,500 359,055 0.5395 0.540 0.530 0.550 0.530 0.540 665,500 0.5395 0.00%
2016-05-04 0 0.540 0.530 0.550 0.530 0.540 136,200 73,072 0.5365 0.540 0.530 0.550 0.530 0.540 136,200 0.5365 -1.82%
2016-05-03 0 0.550 0.540 0.550 0.530 0.580 1,232,000 682,060 0.5536 0.550 0.540 0.550 0.530 0.580 1,232,000 0.5536 3.77%
2016-04-29 0 0.530 0.530 0.540 0.520 0.530 202,000 106,300 0.5262 0.530 0.530 0.540 0.520 0.530 202,000 0.5262 0.00%
2016-04-28 0 0.530 0.520 0.540 0.530 0.540 258,000 137,780 0.5340 0.530 0.520 0.540 0.530 0.540 258,000 0.5340 -1.85%
2016-04-27 0 0.540 0.530 0.540 0.530 0.540 470,000 253,400 0.5391 0.540 0.530 0.540 0.530 0.540 470,000 0.5391 0.00%
2016-04-26 0 0.540 0.530 0.540 0.520 0.540 294,000 156,720 0.5331 0.540 0.530 0.540 0.520 0.540 294,000 0.5331 -1.82%
2016-04-25 0 0.550 0.540 0.560 0.500 0.550 845,000 452,780 0.5358 0.550 0.540 0.560 0.500 0.550 845,000 0.5358 -1.79%
2016-04-22 0 0.560 0.540 0.560 0.550 0.560 126,000 69,560 0.5521 0.560 0.540 0.560 0.550 0.560 126,000 0.5521 0.00%
2016-04-21 0 0.560 0.540 0.560 0.530 0.560 3,449,400 1,893,524 0.5489 0.560 0.540 0.560 0.530 0.560 3,449,400 0.5489 3.70%
2016-04-20 0 0.540 0.540 0.550 0.530 0.560 3,488,000 1,914,640 0.5489 0.540 0.540 0.550 0.530 0.560 3,488,000 0.5489 -3.57%
2016-04-19 0 0.560 0.550 0.560 0.550 0.590 205,500 115,300 0.5611 0.560 0.550 0.560 0.550 0.590 205,500 0.5611 -3.45%
2016-04-18 0 0.580 0.550 0.580 0.540 0.580 40,000 21,840 0.5460 0.580 0.550 0.580 0.540 0.580 40,000 0.5460 0.00%
2016-04-15 0 0.580 0.560 0.580 0.550 0.580 229,000 128,260 0.5601 0.580 0.560 0.580 0.550 0.580 229,000 0.5601 0.00%
2016-04-14 0 0.580 0.550 0.580 0.550 0.580 339,000 191,080 0.5637 0.580 0.550 0.580 0.550 0.580 339,000 0.5637 3.57%
2016-04-13 0 0.560 0.550 0.570 0.540 0.570 316,000 176,640 0.5590 0.560 0.550 0.570 0.540 0.570 316,000 0.5590 1.82%
2016-04-12 0 0.550 0.550 0.560 0.530 0.560 53,200 28,880 0.5429 0.550 0.550 0.560 0.530 0.560 53,200 0.5429 -1.79%
2016-04-11 0 0.560 0.530 0.580 0.520 0.580 342,000 187,460 0.5481 0.560 0.530 0.580 0.520 0.580 342,000 0.5481 5.66%
2016-04-08 0 0.530 0.530 0.550 0.520 0.530 31,900 16,790 0.5263 0.530 0.530 0.550 0.520 0.530 31,900 0.5263 -3.64%
2016-04-07 0 0.550 0.520 0.550 0.520 0.550 240,000 131,220 0.5468 0.550 0.520 0.550 0.520 0.550 240,000 0.5468 5.77%
2016-04-06 0 0.520 0.550 0.560 0.520 0.550 245,100 132,401 0.5402 0.520 0.550 0.560 0.520 0.550 245,100 0.5402 -5.45%
2016-04-05 0 0.550 0.550 0.560 0.500 0.550 728,000 373,940 0.5137 0.550 0.550 0.560 0.500 0.550 728,000 0.5137 -1.79%
2016-04-01 0 0.056 0.054 0.057 0.054 0.059 5,925,000 330,910 0.0558 0.560 0.540 0.570 0.540 0.590 592,500 0.5585 -1.75%
2016-03-31 0 0.057 0.057 0.059 0.055 0.059 4,745,000 271,210 0.0572 0.570 0.570 0.590 0.550 0.590 474,500 0.5716 0.00%
2016-03-30 0 0.057 0.056 0.057 0.057 0.060 6,300,000 364,360 0.0578 0.570 0.560 0.570 0.570 0.600 630,000 0.5783 -5.00%
2016-03-29 0 0.060 0.059 0.060 0.056 0.066 15,157,000 915,661 0.0604 0.600 0.590 0.600 0.560 0.660 1,515,700 0.6041 -4.76%
2016-03-24 0 0.063 0.063 0.064 0.056 0.067 60,710,000 3,863,130 0.0636 0.630 0.630 0.640 0.560 0.670 6,071,000 0.6363 12.50%
2016-03-23 0 0.056 0.056 0.058 0.054 0.058 5,330,000 300,040 0.0563 0.560 0.560 0.580 0.540 0.580 533,000 0.5629 0.00%
2016-03-22 0 0.056 0.056 0.057 0.055 0.058 2,570,000 147,090 0.0572 0.560 0.560 0.570 0.550 0.580 257,000 0.5723 -3.45%
2016-03-21 0 0.058 0.058 0.059 0.055 0.059 8,140,000 466,840 0.0574 0.580 0.580 0.590 0.550 0.590 814,000 0.5735 3.57%
2016-03-18 0 0.056 0.055 0.056 0.054 0.056 6,060,000 334,860 0.0553 0.560 0.550 0.560 0.540 0.560 606,000 0.5526 0.00%
2016-03-17 0 0.056 0.054 0.056 0.051 0.058 38,490,000 2,074,780 0.0539 0.560 0.540 0.560 0.510 0.580 3,849,000 0.5390 0.00%
2016-03-16 0 0.056 0.056 0.057 0.056 0.058 8,180,000 468,020 0.0572 0.560 0.560 0.570 0.560 0.580 818,000 0.5722 -5.08%
2016-03-15 0 0.059 0.058 0.059 0.059 0.060 15,685,000 935,645 0.0597 0.590 0.580 0.590 0.590 0.600 1,568,500 0.5965 -1.67%
2016-03-14 0 0.060 0.059 0.060 0.059 0.060 7,040,000 420,680 0.0598 0.600 0.590 0.600 0.590 0.600 704,000 0.5976 1.69%
2016-03-11 0 0.059 0.059 0.060 0.059 0.061 19,980,000 1,197,560 0.0599 0.590 0.590 0.600 0.590 0.610 1,998,000 0.5994 -3.28%
2016-03-10 0 0.061 0.060 0.061 0.059 0.062 10,524,000 634,844 0.0603 0.610 0.600 0.610 0.590 0.620 1,052,400 0.6032 1.67%
2016-03-09 0 0.060 0.059 0.060 0.059 0.060 11,900,000 704,500 0.0592 0.600 0.590 0.600 0.590 0.600 1,190,000 0.5920 -1.64%
2016-03-08 0 0.061 0.060 0.061 0.060 0.061 17,388,000 1,047,140 0.0602 0.610 0.600 0.610 0.600 0.610 1,738,800 0.6022 0.00%
2016-03-07 0 0.061 0.059 0.061 0.059 0.061 5,965,800 357,304 0.0599 0.610 0.590 0.610 0.590 0.610 596,580 0.5989 1.67%
2016-03-04 0 0.060 0.059 0.060 0.058 0.060 23,700,000 1,405,500 0.0593 0.600 0.590 0.600 0.580 0.600 2,370,000 0.5930 0.00%
2016-03-03 0 0.060 0.058 0.060 0.058 0.060 11,600,000 684,100 0.0590 0.600 0.580 0.600 0.580 0.600 1,160,000 0.5897 1.69%
2016-03-02 0 0.059 0.059 0.060 0.059 0.062 11,318,000 687,760 0.0608 0.590 0.590 0.600 0.590 0.620 1,131,800 0.6077 -1.67%
2016-03-01 0 0.060 0.059 0.060 0.059 0.061 8,041,540 478,460 0.0595 0.600 0.590 0.600 0.590 0.610 804,154 0.5950 0.00%
2016-02-29 0 0.060 0.059 0.060 0.059 0.062 6,757,000 404,338 0.0598 0.600 0.590 0.600 0.590 0.620 675,700 0.5984 -1.64%
2016-02-26 0 0.061 0.060 0.061 0.060 0.064 6,510,000 395,170 0.0607 0.610 0.600 0.610 0.600 0.640 651,000 0.6070 -1.61%
2016-02-25 0 0.062 0.061 0.062 0.059 0.066 46,780,000 2,919,000 0.0624 0.620 0.610 0.620 0.590 0.660 4,678,000 0.6240 3.33%
2016-02-24 0 0.060 0.059 0.060 0.058 0.060 13,240,000 779,520 0.0589 0.600 0.590 0.600 0.580 0.600 1,324,000 0.5888 1.69%
2016-02-23 0 0.059 0.058 0.059 0.058 0.060 30,380,000 1,786,640 0.0588 0.590 0.580 0.590 0.580 0.600 3,038,000 0.5881 -1.67%
2016-02-22 0 0.060 0.059 0.060 0.057 0.074 176,300,000 11,145,700 0.0632 0.600 0.590 0.600 0.570 0.740 17,630,000 0.6322 -21.05%
2016-02-19 0 0.076 0.075 0.076 0.073 0.092 125,400,000 10,072,400 0.0803 0.760 0.750 0.760 0.730 0.920 12,540,000 0.8032 -1.30%
2016-02-18 0 0.077 0.077 0.078 0.069 0.081 40,490,000 3,103,720 0.0767 0.770 0.770 0.780 0.690 0.810 4,049,000 0.7665 14.93%
2016-02-17 0 0.067 0.067 0.069 0.067 0.071 4,440,000 304,440 0.0686 0.670 0.670 0.690 0.670 0.710 444,000 0.6857 -4.29%
2016-02-16 0 0.070 0.068 0.070 0.067 0.075 14,520,000 1,025,540 0.0706 0.700 0.680 0.700 0.670 0.750 1,452,000 0.7063 1.45%
2016-02-15 0 0.069 0.068 0.069 0.066 0.069 3,420,000 227,940 0.0666 0.690 0.680 0.690 0.660 0.690 342,000 0.6665 2.99%
2016-02-12 0 0.067 0.067 0.069 0.066 0.067 300,000 19,900 0.0663 0.670 0.670 0.690 0.660 0.670 30,000 0.6633 0.00%
2016-02-11 0 0.067 0.067 0.068 0.064 0.067 2,060,000 137,140 0.0666 0.670 0.670 0.680 0.640 0.670 206,000 0.6657 -4.29%
2016-02-05 0 0.070 0.068 0.070 0.068 0.071 800,000 55,460 0.0693 0.700 0.680 0.700 0.680 0.710 80,000 0.6933 -1.41%
2016-02-04 0 0.071 0.070 0.071 0.068 0.073 6,580,000 461,060 0.0701 0.710 0.700 0.710 0.680 0.730 658,000 0.7007 4.41%
2016-02-03 0 0.068 0.066 0.068 0.065 0.069 1,420,000 95,100 0.0670 0.680 0.660 0.680 0.650 0.690 142,000 0.6697 -1.45%
2016-02-02 0 0.069 0.069 0.072 0.069 0.073 1,600,000 114,800 0.0718 0.690 0.690 0.720 0.690 0.730 160,000 0.7175 -2.82%
2016-02-01 0 0.071 0.066 0.071 0.071 0.074 2,462,000 177,480 0.0721 0.710 0.660 0.710 0.710 0.740 246,200 0.7209 0.00%
2016-01-29 0 0.071 0.070 0.073 0.070 0.074 4,320,000 308,740 0.0715 0.710 0.700 0.730 0.700 0.740 432,000 0.7147 -4.05%
2016-01-28 0 0.074 0.072 0.074 0.066 0.075 9,820,000 678,460 0.0691 0.740 0.720 0.740 0.660 0.750 982,000 0.6909 10.45%
2016-01-27 0 0.067 0.067 0.068 0.062 0.066 3,020,000 191,580 0.0634 0.670 0.670 0.680 0.620 0.660 302,000 0.6344 4.69%
2016-01-26 0 0.064 0.062 0.064 0.061 0.069 3,660,000 237,960 0.0650 0.640 0.620 0.640 0.610 0.690 366,000 0.6502 -7.25%
2016-01-25 0 0.069 0.066 0.069 0.069 0.071 3,340,000 232,540 0.0696 0.690 0.660 0.690 0.690 0.710 334,000 0.6962 2.99%
2016-01-22 0 0.067 0.066 0.069 0.066 0.069 4,600,000 308,960 0.0672 0.670 0.660 0.690 0.660 0.690 460,000 0.6717 3.08%
2016-01-21 0 0.065 0.062 0.065 0.062 0.072 8,698,000 580,386 0.0667 0.650 0.620 0.650 0.620 0.720 869,800 0.6673 -7.14%
2016-01-20 0 0.070 0.069 0.071 0.070 0.077 5,080,000 365,880 0.0720 0.700 0.690 0.710 0.700 0.770 508,000 0.7202 -7.89%
2016-01-19 0 0.076 0.075 0.076 0.075 0.076 3,220,000 243,520 0.0756 0.760 0.750 0.760 0.750 0.760 322,000 0.7563 4.11%
2016-01-18 0 0.073 0.073 0.075 0.073 0.077 7,140,000 537,860 0.0753 0.730 0.730 0.750 0.730 0.770 714,000 0.7533 -6.41%
2016-01-15 0 0.078 0.077 0.078 0.077 0.080 2,604,000 203,320 0.0781 0.780 0.770 0.780 0.770 0.800 260,400 0.7808 -4.88%
2016-01-14 0 0.082 0.079 0.082 0.077 0.082 3,360,000 264,940 0.0789 0.820 0.790 0.820 0.770 0.820 336,000 0.7885 0.00%
2016-01-13 0 0.082 0.080 0.083 0.081 0.084 2,500,000 205,100 0.0820 0.820 0.800 0.830 0.810 0.840 250,000 0.8204 1.23%
2016-01-12 0 0.081 0.081 0.084 0.081 0.085 5,510,000 457,540 0.0830 0.810 0.810 0.840 0.810 0.850 551,000 0.8304 -4.71%
2016-01-11 0 0.085 0.083 0.085 0.082 0.086 2,903,000 241,899 0.0833 0.850 0.830 0.850 0.820 0.860 290,300 0.8333 -3.41%
2016-01-08 0 0.088 0.087 0.088 0.087 0.089 2,540,000 223,240 0.0879 0.880 0.870 0.880 0.870 0.890 254,000 0.8789 1.15%
2016-01-07 0 0.087 0.087 0.088 0.086 0.090 13,960,000 1,222,240 0.0876 0.870 0.870 0.880 0.860 0.900 1,396,000 0.8755 -5.43%
2016-01-06 0 0.092 0.091 0.092 0.091 0.092 1,870,000 171,790 0.0919 0.920 0.910 0.920 0.910 0.920 187,000 0.9187 -1.08%
2016-01-05 0 0.093 0.092 0.094 0.091 0.094 1,580,000 146,980 0.0930 0.930 0.920 0.940 0.910 0.940 158,000 0.9303 1.09%
2016-01-04 0 0.092 0.092 0.094 0.092 0.096 3,166,000 295,304 0.0933 0.920 0.920 0.940 0.920 0.960 316,600 0.9327 -6.12%
2015-12-31 0 0.098 0.096 0.099 0.094 0.098 3,180,000 304,040 0.0956 0.980 0.960 0.990 0.940 0.980 318,000 0.9561 2.08%
2015-12-30 0 0.096 0.095 0.096 0.095 0.096 1,820,000 173,160 0.0951 0.960 0.950 0.960 0.950 0.960 182,000 0.9514 0.00%
2015-12-29 0 0.096 0.095 0.096 0.093 0.096 1,080,000 103,080 0.0954 0.960 0.950 0.960 0.930 0.960 108,000 0.9544 1.05%
2015-12-28 0 0.095 0.094 0.096 0.091 0.100 6,140,000 578,420 0.0942 0.950 0.940 0.960 0.910 1.000 614,000 0.9421 -1.04%
2015-12-24 0 0.096 0.095 0.096 0.095 0.096 880,000 84,360 0.0959 0.960 0.950 0.960 0.950 0.960 88,000 0.9586 2.13%
2015-12-23 0 0.094 0.094 0.095 0.094 0.098 6,720,000 641,640 0.0955 0.940 0.940 0.950 0.940 0.980 672,000 0.9548 -1.05%
2015-12-22 0 0.095 0.095 0.096 0.094 0.096 6,080,000 577,460 0.0950 0.950 0.950 0.960 0.940 0.960 608,000 0.9498 0.00%
2015-12-21 0 0.095 0.095 0.096 0.095 0.099 5,720,000 548,720 0.0959 0.950 0.950 0.960 0.950 0.990 572,000 0.9593 -4.04%
2015-12-18 0 0.099 0.098 0.099 0.098 0.100 3,240,000 320,320 0.0989 0.990 0.980 0.990 0.980 1.000 324,000 0.9886 0.00%
2015-12-17 0 0.099 0.099 0.100 0.099 0.102 4,920,000 494,560 0.1005 0.990 0.990 1.000 0.990 1.020 492,000 1.0052 1.02%
2015-12-16 0 0.098 0.099 0.100 0.098 0.101 8,440,000 842,260 0.0998 0.980 0.990 1.000 0.980 1.010 844,000 0.9979 0.00%
2015-12-15 0 0.098 0.098 0.099 0.097 0.102 8,711,000 867,930 0.0996 0.980 0.980 0.990 0.970 1.020 871,100 0.9964 -2.97%
2015-12-14 0 0.101 0.099 0.101 0.097 0.101 14,040,000 1,381,760 0.0984 1.010 0.990 1.010 0.970 1.010 1,404,000 0.9842 -0.98%
2015-12-11 0 0.102 0.100 0.102 0.100 0.103 9,800,000 989,080 0.1009 1.020 1.000 1.020 1.000 1.030 980,000 1.0093 0.99%
2015-12-10 0 0.101 0.101 0.103 0.100 0.105 18,330,000 1,865,910 0.1018 1.010 1.010 1.030 1.000 1.050 1,833,000 1.0180 -1.94%
2015-12-09 0 0.103 0.102 0.103 0.101 0.110 22,120,000 2,287,060 0.1034 1.030 1.020 1.030 1.010 1.100 2,212,000 1.0339 -2.83%
2015-12-08 0 0.106 0.106 0.107 0.100 0.117 81,000,000 8,494,520 0.1049 1.060 1.060 1.070 1.000 1.170 8,100,000 1.0487 -4.50%
2015-12-07 0 0.111 0.110 0.111 0.106 0.120 31,880,000 3,481,900 0.1092 1.110 1.100 1.110 1.060 1.200 3,188,000 1.0922 4.72%
2015-12-04 0 0.106 0.105 0.106 0.105 0.112 6,782,000 724,482 0.1068 1.060 1.050 1.060 1.050 1.120 678,200 1.0682 -0.93%
2015-12-03 0 0.107 0.106 0.107 0.104 0.109 3,639,000 385,523 0.1059 1.070 1.060 1.070 1.040 1.090 363,900 1.0594 0.94%
2015-12-02 0 0.106 0.104 0.106 0.103 0.109 15,500,000 1,624,200 0.1048 1.060 1.040 1.060 1.030 1.090 1,550,000 1.0479 -0.93%
2015-12-01 0 0.107 0.106 0.107 0.105 0.109 4,000,000 429,260 0.1073 1.070 1.060 1.070 1.050 1.090 400,000 1.0732 1.90%
2015-11-30 0 0.105 0.103 0.106 0.103 0.107 5,450,000 577,410 0.1059 1.050 1.030 1.060 1.030 1.070 545,000 1.0595 0.00%
2015-11-27 0 0.105 0.104 0.109 0.105 0.112 11,100,000 1,186,880 0.1069 1.050 1.040 1.090 1.050 1.120 1,110,000 1.0693 -5.41%
2015-11-26 0 0.111 0.111 0.112 0.111 0.114 2,040,000 228,780 0.1121 1.110 1.110 1.120 1.110 1.140 204,000 1.1215 0.00%
2015-11-25 0 0.111 0.111 0.112 0.111 0.114 5,760,000 646,000 0.1122 1.110 1.110 1.120 1.110 1.140 576,000 1.1215 -0.89%
2015-11-24 0 0.112 0.111 0.112 0.111 0.114 3,258,000 365,586 0.1122 1.120 1.110 1.120 1.110 1.140 325,800 1.1221 0.90%
2015-11-23 0 0.111 0.111 0.112 0.111 0.115 5,061,000 571,028 0.1128 1.110 1.110 1.120 1.110 1.150 506,100 1.1283 -1.77%
2015-11-20 0 0.113 0.113 0.114 0.113 0.118 15,760,000 1,812,220 0.1150 1.130 1.130 1.140 1.130 1.180 1,576,000 1.1499 -1.74%
2015-11-19 0 0.115 0.114 0.115 0.112 0.122 36,120,000 4,231,580 0.1172 1.150 1.140 1.150 1.120 1.220 3,612,000 1.1715 3.60%
2015-11-18 0 0.111 0.110 0.111 0.110 0.112 6,080,000 674,900 0.1110 1.110 1.100 1.110 1.100 1.120 608,000 1.1100 0.91%
2015-11-17 0 0.110 0.110 0.111 0.108 0.111 6,600,000 726,020 0.1100 1.100 1.100 1.110 1.080 1.110 660,000 1.1000 1.85%
2015-11-16 0 0.108 0.108 0.109 0.107 0.113 10,080,000 1,092,980 0.1084 1.080 1.080 1.090 1.070 1.130 1,008,000 1.0843 -2.70%
2015-11-13 0 0.111 0.111 0.112 0.111 0.116 3,440,000 386,620 0.1124 1.110 1.110 1.120 1.110 1.160 344,000 1.1239 -2.63%
2015-11-12 0 0.114 0.112 0.114 0.110 0.114 7,660,000 861,860 0.1125 1.140 1.120 1.140 1.100 1.140 766,000 1.1251 0.88%
2015-11-11 0 0.113 0.112 0.114 0.112 0.117 4,140,000 472,580 0.1141 1.130 1.120 1.140 1.120 1.170 414,000 1.1415 0.00%
2015-11-10 0 0.113 0.113 0.114 0.113 0.116 3,780,000 429,320 0.1136 1.130 1.130 1.140 1.130 1.160 378,000 1.1358 -0.88%
2015-11-09 0 0.114 0.113 0.114 0.114 0.119 11,740,000 1,349,780 0.1150 1.140 1.130 1.140 1.140 1.190 1,174,000 1.1497 0.00%
2015-11-06 0 0.114 0.114 0.115 0.113 0.117 6,260,000 717,180 0.1146 1.140 1.140 1.150 1.130 1.170 626,000 1.1457 0.88%
2015-11-05 0 0.113 0.113 0.114 0.112 0.119 21,820,000 2,493,500 0.1143 1.130 1.130 1.140 1.120 1.190 2,182,000 1.1428 -3.42%
2015-11-04 0 0.117 0.116 0.117 0.117 0.119 16,340,000 1,920,720 0.1175 1.170 1.160 1.170 1.170 1.190 1,634,000 1.1755 0.00%
2015-11-03 0 0.117 0.117 0.118 0.116 0.120 13,180,000 1,555,820 0.1180 1.170 1.170 1.180 1.160 1.200 1,318,000 1.1804 -1.68%
2015-11-02 0 0.119 0.118 0.119 0.117 0.122 28,640,000 3,417,140 0.1193 1.190 1.180 1.190 1.170 1.220 2,864,000 1.1931 0.00%
2015-10-30 0 0.119 0.118 0.119 0.118 0.122 16,960,000 2,023,840 0.1193 1.190 1.180 1.190 1.180 1.220 1,696,000 1.1933 1.71%
2015-10-29 0 0.117 0.117 0.119 0.117 0.122 20,020,000 2,388,520 0.1193 1.170 1.170 1.190 1.170 1.220 2,002,000 1.1931 -1.68%
2015-10-28 0 0.119 0.118 0.119 0.117 0.121 27,740,000 3,288,860 0.1186 1.190 1.180 1.190 1.170 1.210 2,774,000 1.1856 0.85%
2015-10-27 0 0.118 0.118 0.119 0.116 0.124 40,260,000 4,778,120 0.1187 1.180 1.180 1.190 1.160 1.240 4,026,000 1.1868 0.00%
2015-10-26 0 0.118 0.117 0.118 0.116 0.122 19,162,000 2,271,140 0.1185 1.180 1.170 1.180 1.160 1.220 1,916,200 1.1852 0.00%
2015-10-23 0 0.118 0.116 0.118 0.115 0.119 36,080,000 4,214,160 0.1168 1.180 1.160 1.180 1.150 1.190 3,608,000 1.1680 1.72%
2015-10-22 0 0.116 0.114 0.116 0.109 0.116 34,926,000 3,955,380 0.1133 1.160 1.140 1.160 1.090 1.160 3,492,600 1.1325 3.57%
2015-10-20 0 0.112 0.111 0.112 0.109 0.125 80,000,000 9,103,880 0.1138 1.120 1.110 1.120 1.090 1.250 8,000,000 1.1380 -4.27%
2015-10-19 0 0.117 0.116 0.117 0.114 0.132 63,220,000 7,724,460 0.1222 1.170 1.160 1.170 1.140 1.320 6,322,000 1.2218 -3.31%
2015-10-16 0 0.121 0.121 0.122 0.119 0.130 60,680,000 7,448,420 0.1227 1.210 1.210 1.220 1.190 1.300 6,068,000 1.2275 -3.97%
2015-10-15 0 0.126 0.125 0.127 0.123 0.135 43,261,000 5,534,602 0.1279 1.260 1.250 1.270 1.230 1.350 4,326,100 1.2794 -2.33%
2015-10-14 0 0.129 0.129 0.130 0.129 0.137 37,860,000 4,983,420 0.1316 1.290 1.290 1.300 1.290 1.370 3,786,000 1.3163 0.78%
2015-10-13 0 0.128 0.127 0.129 0.127 0.142 81,240,000 10,820,020 0.1332 1.280 1.270 1.290 1.270 1.420 8,124,000 1.3319 -2.29%
2015-10-12 0 0.131 0.130 0.132 0.126 0.145 42,180,000 5,637,920 0.1337 1.310 1.300 1.320 1.260 1.450 4,218,000 1.3366 -6.43%
2015-10-09 0 0.140 0.139 0.140 0.120 0.160 213,939,000 31,300,892 0.1463 1.400 1.390 1.400 1.200 1.600 21,393,900 1.4631 22.81%
2015-10-08 0 0.114 0.114 0.116 0.114 0.117 4,000,000 462,520 0.1156 1.140 1.140 1.160 1.140 1.170 400,000 1.1563 -1.72%
2015-10-07 0 0.116 0.113 0.117 0.112 0.117 3,240,000 369,020 0.1139 1.160 1.130 1.170 1.120 1.170 324,000 1.1390 3.57%
2015-10-06 0 0.112 0.111 0.112 0.110 0.114 3,380,000 377,220 0.1116 1.120 1.110 1.120 1.100 1.140 338,000 1.1160 -1.75%
2015-10-05 0 0.114 0.113 0.115 0.111 0.117 3,220,000 369,820 0.1149 1.140 1.130 1.150 1.110 1.170 322,000 1.1485 0.00%
2015-10-02 0 0.114 0.110 0.114 0.108 0.120 5,140,000 582,860 0.1134 1.140 1.100 1.140 1.080 1.200 514,000 1.1340 5.56%
2015-09-30 0 0.108 0.108 0.109 0.103 0.107 2,780,000 292,060 0.1051 1.080 1.080 1.090 1.030 1.070 278,000 1.0506 4.85%
2015-09-29 0 0.103 0.102 0.103 0.099 0.106 9,840,000 996,720 0.1013 1.030 1.020 1.030 0.990 1.060 984,000 1.0129 -8.04%
2015-09-25 0 0.112 0.111 0.112 0.109 0.112 4,716,000 521,480 0.1106 1.120 1.110 1.120 1.090 1.120 471,600 1.1058 -1.75%
2015-09-24 0 0.114 0.112 0.116 0.112 0.114 640,000 71,800 0.1122 1.140 1.120 1.160 1.120 1.140 64,000 1.1219 -1.72%
2015-09-23 0 0.116 0.114 0.117 0.110 0.116 5,050,000 570,780 0.1130 1.160 1.140 1.170 1.100 1.160 505,000 1.1303 0.87%
2015-09-22 0 0.115 0.115 0.119 0.111 0.123 3,400,000 401,600 0.1181 1.150 1.150 1.190 1.110 1.230 340,000 1.1812 -1.71%
2015-09-21 0 0.117 0.117 0.119 0.114 0.118 1,540,000 178,320 0.1158 1.170 1.170 1.190 1.140 1.180 154,000 1.1579 -0.85%
2015-09-18 0 0.118 0.116 0.118 0.116 0.120 1,184,000 140,092 0.1183 1.180 1.160 1.180 1.160 1.200 118,400 1.1832 4.42%
2015-09-17 0 0.113 0.113 0.115 0.108 0.118 3,260,000 375,060 0.1150 1.130 1.130 1.150 1.080 1.180 326,000 1.1505 -4.24%
2015-09-16 0 0.118 0.116 0.118 0.116 0.120 3,320,000 392,500 0.1182 1.180 1.160 1.180 1.160 1.200 332,000 1.1822 5.36%
2015-09-15 0 0.112 0.111 0.113 0.111 0.117 4,220,000 478,460 0.1134 1.120 1.110 1.130 1.110 1.170 422,000 1.1338 -4.27%
2015-09-14 0 0.117 0.116 0.119 0.116 0.120 1,410,000 166,270 0.1179 1.170 1.160 1.190 1.160 1.200 141,000 1.1792 -1.68%
2015-09-11 0 0.119 0.117 0.119 0.112 0.125 5,980,000 719,920 0.1204 1.190 1.170 1.190 1.120 1.250 598,000 1.2039 3.48%
2015-09-10 0 0.115 0.114 0.115 0.112 0.116 6,340,000 721,540 0.1138 1.150 1.140 1.150 1.120 1.160 634,000 1.1381 -3.36%
2015-09-09 0 0.119 0.117 0.118 0.114 0.120 11,360,000 1,332,280 0.1173 1.190 1.170 1.180 1.140 1.200 1,136,000 1.1728 6.25%
2015-09-08 0 0.112 0.110 0.114 0.103 0.113 5,780,000 627,360 0.1085 1.120 1.100 1.140 1.030 1.130 578,000 1.0854 9.80%
2015-09-07 0 0.102 0.102 0.108 0.102 0.104 2,260,000 232,560 0.1029 1.020 1.020 1.080 1.020 1.040 226,000 1.0290 -1.92%
2015-09-04 0 0.104 0.104 0.108 0.104 0.107 5,420,000 573,700 0.1058 1.040 1.040 1.080 1.040 1.070 542,000 1.0585 -1.89%
2015-09-02 0 0.106 0.105 0.106 0.103 0.109 4,080,000 434,420 0.1065 1.060 1.050 1.060 1.030 1.090 408,000 1.0648 -3.64%
2015-09-01 0 0.110 0.108 0.110 0.108 0.110 5,240,000 573,720 0.1095 1.100 1.080 1.100 1.080 1.100 524,000 1.0949 0.00%
2015-08-31 0 0.110 0.109 0.110 0.110 0.116 7,630,000 846,980 0.1110 1.100 1.090 1.100 1.100 1.160 763,000 1.1101 -0.90%
2015-08-28 0 0.111 0.110 0.112 0.111 0.117 6,580,000 744,560 0.1132 1.110 1.100 1.120 1.110 1.170 658,000 1.1316 0.91%
2015-08-27 0 0.110 0.110 0.111 0.103 0.110 10,900,000 1,161,500 0.1066 1.100 1.100 1.110 1.030 1.100 1,090,000 1.0656 7.84%
2015-08-26 0 0.102 0.102 0.103 0.098 0.105 6,640,000 670,160 0.1009 1.020 1.020 1.030 0.980 1.050 664,000 1.0093 0.99%
2015-08-25 0 0.101 0.100 0.102 0.098 0.108 9,060,000 923,000 0.1019 1.010 1.000 1.020 0.980 1.080 906,000 1.0188 1.00%
2015-08-24 0 0.100 0.100 0.103 0.097 0.111 28,140,000 2,847,780 0.1012 1.000 1.000 1.030 0.970 1.110 2,814,000 1.0120 -11.50%
2015-08-21 0 0.113 0.113 0.114 0.108 0.114 17,480,000 1,937,600 0.1108 1.130 1.130 1.140 1.080 1.140 1,748,000 1.1085 -3.42%
2015-08-20 0 0.117 0.116 0.118 0.113 0.120 24,410,000 2,831,250 0.1160 1.170 1.160 1.180 1.130 1.200 2,441,000 1.1599 -5.65%
2015-08-19 0 0.124 0.122 0.124 0.117 0.130 44,962,000 5,485,120 0.1220 1.240 1.220 1.240 1.170 1.300 4,496,200 1.2199 -5.34%
2015-08-18 0 0.131 0.131 0.134 0.128 0.142 13,720,000 1,826,060 0.1331 1.310 1.310 1.340 1.280 1.420 1,372,000 1.3309 -5.76%
2015-08-17 0 0.139 0.139 0.140 0.139 0.143 3,840,000 541,160 0.1409 1.390 1.390 1.400 1.390 1.430 384,000 1.4093 -3.47%
2015-08-14 0 0.144 0.144 0.145 0.141 0.150 4,380,000 630,920 0.1440 1.440 1.440 1.450 1.410 1.500 438,000 1.4405 -2.04%
2015-08-13 0 0.147 0.146 0.148 0.144 0.152 2,260,000 334,160 0.1479 1.470 1.460 1.480 1.440 1.520 226,000 1.4786 -0.68%
2015-08-12 0 0.148 0.146 0.149 0.144 0.154 10,266,000 1,535,038 0.1495 1.480 1.460 1.490 1.440 1.540 1,026,600 1.4953 -3.90%
2015-08-11 0 0.154 0.154 0.155 0.154 0.161 20,580,000 3,234,740 0.1572 1.540 1.540 1.550 1.540 1.610 2,058,000 1.5718 -1.91%
2015-08-10 0 0.157 0.155 0.158 0.153 0.160 19,203,000 2,984,138 0.1554 1.570 1.550 1.580 1.530 1.600 1,920,300 1.5540 -2.48%
2015-08-07 0 0.161 0.160 0.164 0.155 0.166 7,060,000 1,126,160 0.1595 1.610 1.600 1.640 1.550 1.660 706,000 1.5951 1.90%
2015-08-06 0 0.158 0.156 0.159 0.155 0.160 3,900,000 613,540 0.1573 1.580 1.560 1.590 1.550 1.600 390,000 1.5732 -1.25%
2015-08-05 0 0.160 0.157 0.160 0.153 0.163 3,650,000 581,620 0.1593 1.600 1.570 1.600 1.530 1.630 365,000 1.5935 0.63%
2015-08-04 0 0.159 0.159 0.160 0.153 0.161 4,430,000 701,390 0.1583 1.590 1.590 1.600 1.530 1.610 443,000 1.5833 2.58%
2015-08-03 0 0.155 0.155 0.156 0.150 0.165 5,000,000 778,520 0.1557 1.550 1.550 1.560 1.500 1.650 500,000 1.5570 -4.32%
2015-07-31 0 0.162 0.163 0.165 0.162 0.169 4,860,000 801,360 0.1649 1.620 1.630 1.650 1.620 1.690 486,000 1.6489 -2.99%
2015-07-30 0 0.167 0.168 0.169 0.166 0.176 13,180,000 2,244,400 0.1703 1.670 1.680 1.690 1.660 1.760 1,318,000 1.7029 -2.34%
2015-07-29 0 0.171 0.170 0.172 0.162 0.172 12,200,000 2,043,040 0.1675 1.710 1.700 1.720 1.620 1.720 1,220,000 1.6746 4.91%
2015-07-28 0 0.163 0.161 0.163 0.156 0.174 13,580,000 2,224,080 0.1638 1.630 1.610 1.630 1.560 1.740 1,358,000 1.6378 1.24%
2015-07-27 0 0.161 0.161 0.163 0.160 0.187 24,720,000 4,089,400 0.1654 1.610 1.610 1.630 1.600 1.870 2,472,000 1.6543 -11.54%
2015-07-24 0 0.182 0.180 0.187 0.179 0.187 7,347,000 1,336,039 0.1818 1.820 1.800 1.870 1.790 1.870 734,700 1.8185 -2.15%
2015-07-23 0 0.186 0.186 0.187 0.185 0.192 20,308,000 3,796,744 0.1870 1.860 1.860 1.870 1.850 1.920 2,030,800 1.8696 -3.12%
2015-07-22 0 0.192 0.192 0.194 0.188 0.200 14,180,000 2,735,440 0.1929 1.920 1.920 1.940 1.880 2.000 1,418,000 1.9291 -3.03%
2015-07-21 0 0.198 0.198 0.200 0.195 0.200 8,240,000 1,635,320 0.1985 1.980 1.980 2.000 1.950 2.000 824,000 1.9846 -0.50%
2015-07-20 0 0.199 0.198 0.200 0.199 0.209 13,600,000 2,759,020 0.2029 1.990 1.980 2.000 1.990 2.090 1,360,000 2.0287 -4.78%
2015-07-17 0 0.209 0.209 0.210 0.200 0.215 127,050,000 26,373,420 0.2076 2.090 2.090 2.100 2.000 2.150 12,705,000 2.0758 5.03%
2015-07-16 0 0.199 0.198 0.199 0.186 0.208 19,850,000 3,970,900 0.2000 1.990 1.980 1.990 1.860 2.080 1,985,000 2.0005 4.19%
2015-07-15 0 0.191 0.192 0.194 0.188 0.208 29,600,000 5,753,340 0.1944 1.910 1.920 1.940 1.880 2.080 2,960,000 1.9437 -4.50%
2015-07-14 0 0.200 0.199 0.202 0.190 0.224 42,520,000 8,787,380 0.2067 2.000 1.990 2.020 1.900 2.240 4,252,000 2.0666 -3.38%
2015-07-13 0 0.207 0.206 0.207 0.178 0.220 57,550,000 11,586,620 0.2013 2.070 2.060 2.070 1.780 2.200 5,755,000 2.0133 10.70%
2015-07-10 0 0.187 0.181 0.188 0.165 0.188 62,760,000 11,163,400 0.1779 1.870 1.810 1.880 1.650 1.880 6,276,000 1.7787 16.88%
2015-07-09 0 0.160 0.153 0.160 0.122 0.166 53,500,000 7,973,060 0.1490 1.600 1.530 1.600 1.220 1.660 5,350,000 1.4903 35.59%
2015-07-08 0 0.118 0.117 0.118 0.099 0.138 77,790,000 9,175,600 0.1180 1.180 1.170 1.180 0.990 1.380 7,779,000 1.1795 -20.81%
2015-07-07 0 0.149 0.147 0.149 0.148 0.184 46,400,000 7,542,180 0.1625 1.490 1.470 1.490 1.480 1.840 4,640,000 1.6255 -20.32%
2015-07-06 0 0.187 0.183 0.186 0.167 0.241 76,175,000 13,883,240 0.1823 1.870 1.830 1.860 1.670 2.410 7,617,500 1.8225 -19.05%
2015-07-03 0 0.231 0.230 0.234 0.230 0.275 115,120,000 28,600,660 0.2484 2.310 2.300 2.340 2.300 2.750 11,512,000 2.4844 -12.83%
2015-07-02 0 0.265 0.255 0.260 0.244 0.285 109,618,000 28,998,180 0.2645 2.650 2.550 2.600 2.440 2.850 10,961,800 2.6454 3.92%
2015-06-30 0 0.255 0.250 0.255 0.221 0.255 51,190,000 12,196,010 0.2382 2.550 2.500 2.550 2.210 2.550 5,119,000 2.3825 3.66%
2015-06-29 0 0.246 0.243 0.247 0.241 0.280 66,914,000 16,880,660 0.2523 2.460 2.430 2.470 2.410 2.800 6,691,400 2.5227 -12.14%
2015-06-26 0 0.280 0.275 0.280 0.275 0.290 34,582,000 9,628,740 0.2784 2.800 2.750 2.800 2.750 2.900 3,458,200 2.7843 -3.45%
2015-06-25 0 0.290 0.285 0.290 0.275 0.290 23,455,000 6,627,125 0.2825 2.900 2.850 2.900 2.750 2.900 2,345,500 2.8255 1.75%
2015-06-24 0 0.285 0.280 0.285 0.270 0.290 37,198,000 10,501,770 0.2823 2.850 2.800 2.850 2.700 2.900 3,719,800 2.8232 1.79%
2015-06-23 0 0.280 0.280 0.285 0.275 0.305 59,390,000 16,972,700 0.2858 2.800 2.800 2.850 2.750 3.050 5,939,000 2.8578 -3.45%
2015-06-22 0 0.290 0.290 0.295 0.265 0.325 193,741,000 58,955,190 0.3043 2.900 2.900 2.950 2.650 3.250 19,374,100 3.0430 7.41%
2015-06-19 0 0.270 0.270 0.275 0.265 0.300 65,819,000 18,700,135 0.2841 2.700 2.700 2.750 2.650 3.000 6,581,900 2.8411 -3.57%
2015-06-18 0 0.280 0.280 0.285 0.265 0.305 67,530,000 18,969,350 0.2809 2.800 2.800 2.850 2.650 3.050 6,753,000 2.8090 0.00%
2015-06-17 0 0.280 0.275 0.280 0.265 0.295 43,573,000 12,078,480 0.2772 2.800 2.750 2.800 2.650 2.950 4,357,300 2.7720 -5.08%
2015-06-16 0 0.295 0.290 0.295 0.285 0.310 45,540,000 13,424,250 0.2948 2.950 2.900 2.950 2.850 3.100 4,554,000 2.9478 -4.84%
2015-06-15 0 0.310 0.305 0.310 0.295 0.345 132,921,000 42,513,390 0.3198 3.100 3.050 3.100 2.950 3.450 13,292,100 3.1984 -1.59%
2015-06-12 0 0.315 0.310 0.315 0.270 0.330 126,713,000 38,742,280 0.3057 3.150 3.100 3.150 2.700 3.300 12,671,300 3.0575 12.50%
2015-06-11 0 0.280 0.275 0.280 0.275 0.305 33,968,000 9,761,850 0.2874 2.800 2.750 2.800 2.750 3.050 3,396,800 2.8738 -5.08%
2015-06-10 0 0.295 0.290 0.295 0.275 0.330 94,298,000 28,540,240 0.3027 2.950 2.900 2.950 2.750 3.300 9,429,800 3.0266 -7.81%
2015-06-09 0 0.320 0.315 0.320 0.250 0.345 280,558,000 84,235,100 0.3002 3.200 3.150 3.200 2.500 3.450 28,055,800 3.0024 4.92%
2015-06-08 0 0.305 0.300 0.305 0.245 0.320 334,215,000 96,269,095 0.2880 3.050 3.000 3.050 2.450 3.200 33,421,500 2.8805 24.49%
2015-06-05 0 0.245 0.243 0.245 0.230 0.255 120,789,000 29,604,444 0.2451 2.450 2.430 2.450 2.300 2.550 12,078,900 2.4509 5.15%
2015-06-04 0 0.233 0.232 0.233 0.220 0.260 294,838,000 70,507,074 0.2391 2.330 2.320 2.330 2.200 2.600 29,483,800 2.3914 -12.08%
2015-06-03 0 0.265 0.265 0.270 0.205 0.265 514,049,000 122,158,676 0.2376 2.650 2.650 2.700 2.050 2.650 51,404,900 2.3764 28.02%
2015-06-02 0 0.207 0.206 0.208 0.203 0.214 64,300,000 13,355,450 0.2077 2.070 2.060 2.080 2.030 2.140 6,430,000 2.0771 0.98%
2015-06-01 0 0.205 0.204 0.205 0.198 0.209 59,668,000 12,057,080 0.2021 2.050 2.040 2.050 1.980 2.090 5,966,800 2.0207 1.49%
2015-05-29 0 0.202 0.201 0.202 0.199 0.206 24,366,000 4,927,470 0.2022 2.020 2.010 2.020 1.990 2.060 2,436,600 2.0223 1.51%
2015-05-28 0 0.199 0.199 0.200 0.196 0.209 60,280,000 12,267,560 0.2035 1.990 1.990 2.000 1.960 2.090 6,028,000 2.0351 -1.49%
2015-05-27 0 0.202 0.200 0.202 0.199 0.215 142,511,000 29,298,411 0.2056 2.020 2.000 2.020 1.990 2.150 14,251,100 2.0559 2.02%
2015-05-26 0 0.198 0.198 0.199 0.195 0.225 201,822,000 41,174,822 0.2040 1.980 1.980 1.990 1.950 2.250 20,182,200 2.0402 -5.71%
2015-05-22 0 0.210 0.209 0.211 0.205 0.223 144,726,000 30,690,040 0.2121 2.100 2.090 2.110 2.050 2.230 14,472,600 2.1206 3.45%
2015-05-21 0 0.203 0.203 0.204 0.202 0.219 237,780,000 49,589,920 0.2086 2.030 2.030 2.040 2.020 2.190 23,778,000 2.0855 0.50%
2015-05-20 0 0.202 0.201 0.202 0.184 0.208 254,040,000 50,009,000 0.1969 2.020 2.010 2.020 1.840 2.080 25,404,000 1.9685 11.60%
2015-05-19 0 0.181 0.181 0.182 0.178 0.185 36,600,000 6,653,220 0.1818 1.810 1.810 1.820 1.780 1.850 3,660,000 1.8178 -0.55%
2015-05-18 0 0.182 0.183 0.184 0.176 0.185 30,380,000 5,475,040 0.1802 1.820 1.830 1.840 1.760 1.850 3,038,000 1.8022 0.55%
2015-05-15 0 0.181 0.181 0.182 0.179 0.185 56,320,007 10,232,581 0.1817 1.810 1.810 1.820 1.790 1.850 5,632,001 1.8169 -0.55%
2015-05-14 0 0.182 0.181 0.182 0.178 0.190 69,350,000 12,584,870 0.1815 1.820 1.810 1.820 1.780 1.900 6,935,000 1.8147 -1.09%
2015-05-13 0 0.184 0.184 0.186 0.178 0.188 97,899,000 17,942,348 0.1833 1.840 1.840 1.860 1.780 1.880 9,789,900 1.8327 2.22%
2015-05-12 0 0.180 0.180 0.185 0.179 0.195 62,323,000 11,380,534 0.1826 1.800 1.800 1.850 1.790 1.950 6,232,300 1.8261 -2.17%
2015-05-11 0 0.184 0.184 0.186 0.180 0.215 92,340,000 17,936,800 0.1942 1.840 1.840 1.860 1.800 2.150 9,234,000 1.9425 -7.07%
2015-05-08 0 0.198 0.197 0.198 0.193 0.209 100,917,000 20,186,898 0.2000 1.980 1.970 1.980 1.930 2.090 10,091,700 2.0003 4.21%
2015-05-07 0 0.190 0.189 0.192 0.188 0.241 258,892,000 54,129,992 0.2091 1.900 1.890 1.920 1.880 2.410 25,889,200 2.0908 -12.84%
2015-05-06 1 0.218 0.218 0.221 0.185 0.230 212,171,000 44,312,055 0.2089 2.180 2.180 2.210 1.850 2.300 21,217,100 2.0885 19.78%
2015-05-05 0 0.182 0.182 0.184 0.180 0.204 69,224,000 13,348,788 0.1928 1.820 1.820 1.840 1.800 2.040 6,922,400 1.9283 -7.14%
2015-05-04 0 0.196 0.195 0.196 0.187 0.196 73,806,000 14,134,324 0.1915 1.960 1.950 1.960 1.870 1.960 7,380,600 1.9151 4.81%
2015-04-30 0 0.187 0.187 0.188 0.175 0.197 190,760,003 35,654,920 0.1869 1.870 1.870 1.880 1.750 1.970 19,076,000 1.8691 1.08%
2015-04-29 0 0.185 0.184 0.185 0.173 0.192 95,897,004 17,667,121 0.1842 1.850 1.840 1.850 1.730 1.920 9,589,700 1.8423 8.82%
2015-04-28 0 0.170 0.168 0.170 0.166 0.170 28,700,000 4,820,020 0.1679 1.700 1.680 1.700 1.660 1.700 2,870,000 1.6794 2.41%
2015-04-27 0 0.166 0.165 0.166 0.160 0.171 15,344,000 2,529,564 0.1649 1.660 1.650 1.660 1.600 1.710 1,534,400 1.6486 -1.78%
2015-04-24 0 0.169 0.168 0.169 0.162 0.175 23,191,000 3,882,220 0.1674 1.690 1.680 1.690 1.620 1.750 2,319,100 1.6740 -1.17%
2015-04-23 0 0.171 0.170 0.171 0.167 0.175 25,067,000 4,270,940 0.1704 1.710 1.700 1.710 1.670 1.750 2,506,700 1.7038 3.01%
2015-04-22 0 0.166 0.164 0.166 0.156 0.170 112,320,000 18,236,260 0.1624 1.660 1.640 1.660 1.560 1.700 11,232,000 1.6236 5.73%
2015-04-21 0 0.157 0.156 0.158 0.156 0.164 27,800,000 4,451,520 0.1601 1.570 1.560 1.580 1.560 1.640 2,780,000 1.6013 -0.63%
2015-04-20 0 0.158 0.156 0.158 0.156 0.170 36,900,000 5,917,440 0.1604 1.580 1.560 1.580 1.560 1.700 3,690,000 1.6036 -6.51%
2015-04-17 0 0.169 0.168 0.170 0.165 0.181 32,590,700 5,618,023 0.1724 1.690 1.680 1.700 1.650 1.810 3,259,070 1.7238 -2.31%
2015-04-16 0 0.173 0.172 0.174 0.164 0.183 51,594,000 8,808,150 0.1707 1.730 1.720 1.740 1.640 1.830 5,159,400 1.7072 -2.81%
2015-04-15 0 0.178 0.177 0.179 0.176 0.195 41,056,000 7,536,173 0.1836 1.780 1.770 1.790 1.760 1.950 4,105,600 1.8356 -8.72%
2015-04-14 0 0.195 0.194 0.195 0.182 0.195 52,687,000 9,874,772 0.1874 1.950 1.940 1.950 1.820 1.950 5,268,700 1.8742 1.04%
2015-04-13 0 0.193 0.191 0.193 0.180 0.194 60,750,000 11,527,905 0.1898 1.930 1.910 1.930 1.800 1.940 6,075,000 1.8976 7.82%
2015-04-10 0 0.179 0.179 0.180 0.176 0.184 46,864,000 8,459,249 0.1805 1.790 1.790 1.800 1.760 1.840 4,686,400 1.8051 2.29%
2015-04-09 0 0.175 0.167 0.175 0.162 0.178 67,118,000 11,517,909 0.1716 1.750 1.670 1.750 1.620 1.780 6,711,800 1.7161 5.42%
2015-04-08 0 0.166 0.164 0.169 0.138 0.175 122,694,000 20,036,094 0.1633 1.660 1.640 1.690 1.380 1.750 12,269,400 1.6330 20.29%
2015-04-02 0 0.138 0.137 0.138 0.133 0.140 8,240,000 1,127,600 0.1368 1.380 1.370 1.380 1.330 1.400 824,000 1.3684 3.76%
2015-04-01 0 0.133 0.133 0.134 0.125 0.134 15,021,000 1,938,467 0.1291 1.330 1.330 1.340 1.250 1.340 1,502,100 1.2905 -1.48%
2015-03-31 0 0.135 0.131 0.135 0.131 0.136 7,660,000 1,020,600 0.1332 1.350 1.310 1.350 1.310 1.360 766,000 1.3324 -2.17%
2015-03-30 0 0.138 0.137 0.138 0.136 0.145 9,440,000 1,318,980 0.1397 1.380 1.370 1.380 1.360 1.450 944,000 1.3972 -0.72%
2015-03-27 0 0.139 0.140 0.142 0.135 0.151 15,079,000 2,123,954 0.1409 1.390 1.400 1.420 1.350 1.510 1,507,900 1.4086 -4.14%
2015-03-26 0 0.145 0.145 0.146 0.131 0.166 151,373,000 23,365,104 0.1544 1.450 1.450 1.460 1.310 1.660 15,137,300 1.5435 15.08%
2015-03-25 0 0.126 0.125 0.126 0.125 0.127 1,020,000 128,940 0.1264 1.260 1.250 1.260 1.250 1.270 102,000 1.2641 -1.56%
2015-03-24 0 0.128 0.126 0.128 0.125 0.129 2,820,000 355,820 0.1262 1.280 1.260 1.280 1.250 1.290 282,000 1.2618 -1.54%
2015-03-23 0 0.130 0.129 0.130 0.127 0.134 4,280,000 550,500 0.1286 1.300 1.290 1.300 1.270 1.340 428,000 1.2862 2.36%
2015-03-20 0 0.127 0.127 0.128 0.124 0.128 3,960,000 498,260 0.1258 1.270 1.270 1.280 1.240 1.280 396,000 1.2582 0.00%
2015-03-19 0 0.127 0.126 0.127 0.124 0.128 5,813,000 732,398 0.1260 1.270 1.260 1.270 1.240 1.280 581,300 1.2599 -0.78%
2015-03-18 0 0.128 0.128 0.129 0.128 0.133 18,740,000 2,423,840 0.1293 1.280 1.280 1.290 1.280 1.330 1,874,000 1.2934 -3.76%
2015-03-17 0 0.133 0.133 0.134 0.129 0.137 11,450,000 1,503,380 0.1313 1.330 1.330 1.340 1.290 1.370 1,145,000 1.3130 -2.92%
2015-03-16 0 0.137 0.136 0.137 0.136 0.144 9,401,000 1,302,210 0.1385 1.370 1.360 1.370 1.360 1.440 940,100 1.3852 -5.52%
2015-03-13 0 0.145 0.145 0.148 0.142 0.148 14,910,000 2,170,730 0.1456 1.450 1.450 1.480 1.420 1.480 1,491,000 1.4559 0.00%
2015-03-12 0 0.145 0.145 0.147 0.132 0.154 68,258,000 10,029,358 0.1469 1.450 1.450 1.470 1.320 1.540 6,825,800 1.4693 9.85%
2015-03-11 0 0.132 0.131 0.132 0.127 0.137 9,860,000 1,296,080 0.1314 1.320 1.310 1.320 1.270 1.370 986,000 1.3145 3.94%
2015-03-10 0 0.127 0.124 0.127 0.122 0.127 1,960,000 241,720 0.1233 1.270 1.240 1.270 1.220 1.270 196,000 1.2333 1.60%
2015-03-09 0 0.125 0.125 0.126 0.123 0.124 1,080,000 133,680 0.1238 1.250 1.250 1.260 1.230 1.240 108,000 1.2378 0.81%
2015-03-06 0 0.124 0.122 0.125 0.119 0.125 5,860,000 709,640 0.1211 1.240 1.220 1.250 1.190 1.250 586,000 1.2110 0.00%
2015-03-05 0 0.124 0.123 0.125 0.120 0.125 3,380,000 419,480 0.1241 1.240 1.230 1.250 1.200 1.250 338,000 1.2411 2.48%
2015-03-04 0 0.121 0.120 0.123 0.120 0.123 1,720,000 209,960 0.1221 1.210 1.200 1.230 1.200 1.230 172,000 1.2207 0.83%
2015-03-03 0 0.120 0.120 0.122 0.119 0.123 9,520,000 1,143,000 0.1201 1.200 1.200 1.220 1.190 1.230 952,000 1.2006 -2.44%
2015-03-02 0 0.123 0.123 0.124 0.121 0.123 480,000 59,480 0.1239 1.230 1.230 1.240 1.210 1.230 48,000 1.2392 -1.60%
2015-02-27 0 0.125 0.122 0.126 0.122 0.125 1,320,000 163,580 0.1239 1.250 1.220 1.260 1.220 1.250 132,000 1.2392 2.46%
2015-02-26 0 0.122 0.122 0.125 0.121 0.128 4,080,000 503,760 0.1235 1.220 1.220 1.250 1.210 1.280 408,000 1.2347 -1.61%
2015-02-25 0 0.124 0.124 0.127 0.124 0.132 5,380,000 682,540 0.1269 1.240 1.240 1.270 1.240 1.320 538,000 1.2687 -3.88%
2015-02-24 0 0.129 0.123 0.130 - - 0 0 - 1.290 1.230 1.300 - - 0 - 0.00%
2015-02-23 0 0.129 0.125 0.129 0.127 0.130 2,123,000 272,145 0.1282 1.290 1.250 1.290 1.270 1.300 212,300 1.2819 2.38%
2015-02-18 0 0.126 0.126 0.129 - - 5,000 600 0.1200 1.260 1.260 1.290 - - 500 1.2000 0.00%
2015-02-17 0 0.126 0.126 0.127 0.124 0.128 6,280,000 786,980 0.1253 1.260 1.260 1.270 1.240 1.280 628,000 1.2532 -0.79%
2015-02-16 0 0.127 0.126 0.128 0.123 0.129 1,607,000 204,605 0.1273 1.270 1.260 1.280 1.230 1.290 160,700 1.2732 -0.78%
2015-02-13 0 0.128 0.126 0.128 0.127 0.133 3,060,000 397,800 0.1300 1.280 1.260 1.280 1.270 1.330 306,000 1.3000 -3.03%
2015-02-12 0 0.132 0.132 0.134 0.127 0.137 12,900,000 1,733,580 0.1344 1.320 1.320 1.340 1.270 1.370 1,290,000 1.3439 6.45%
2015-02-11 0 0.124 0.124 0.129 0.124 0.128 1,060,000 133,180 0.1256 1.240 1.240 1.290 1.240 1.280 106,000 1.2564 0.00%
2015-02-10 0 0.124 0.124 0.125 0.123 0.128 4,070,000 502,600 0.1235 1.240 1.240 1.250 1.230 1.280 407,000 1.2349 -4.62%
2015-02-09 0 0.130 0.126 0.130 0.126 0.130 1,157,000 148,260 0.1281 1.300 1.260 1.300 1.260 1.300 115,700 1.2814 2.36%
2015-02-06 0 0.127 0.126 0.128 0.126 0.129 1,840,000 233,520 0.1269 1.270 1.260 1.280 1.260 1.290 184,000 1.2691 -1.55%
2015-02-05 0 0.129 0.129 0.132 0.126 0.134 12,304,000 1,587,852 0.1291 1.290 1.290 1.320 1.260 1.340 1,230,400 1.2905 -5.15%
2015-02-04 0 0.136 0.136 0.138 0.133 0.136 2,000,000 269,680 0.1348 1.360 1.360 1.380 1.330 1.360 200,000 1.3484 0.74%
2015-02-03 0 0.135 0.135 0.136 0.135 0.137 3,200,000 434,360 0.1357 1.350 1.350 1.360 1.350 1.370 320,000 1.3574 -2.17%
2015-02-02 0 0.138 0.138 0.139 0.137 0.138 320,000 44,140 0.1379 1.380 1.380 1.390 1.370 1.380 32,000 1.3794 0.00%
2015-01-30 0 0.138 0.138 0.142 0.137 0.137 200,000 27,400 0.1370 1.380 1.380 1.420 1.370 1.370 20,000 1.3700 0.00%
2015-01-29 0 0.138 0.137 0.144 0.137 0.138 2,235,000 308,180 0.1379 1.380 1.370 1.440 1.370 1.380 223,500 1.3789 -1.43%
2015-01-28 0 0.140 0.137 0.141 0.137 0.141 1,905,000 266,570 0.1399 1.400 1.370 1.410 1.370 1.410 190,500 1.3993 2.19%
2015-01-27 0 0.137 0.136 0.140 0.136 0.137 420,000 57,320 0.1365 1.370 1.360 1.400 1.360 1.370 42,000 1.3648 -2.84%
2015-01-26 0 0.141 0.141 0.142 0.137 0.139 930,000 128,260 0.1379 1.410 1.410 1.420 1.370 1.390 93,000 1.3791 2.92%
2015-01-23 0 0.137 0.136 0.137 0.135 0.138 2,600,000 355,300 0.1367 1.370 1.360 1.370 1.350 1.380 260,000 1.3665 -0.72%
2015-01-22 0 0.138 0.137 0.138 0.138 0.142 1,745,000 242,575 0.1390 1.380 1.370 1.380 1.380 1.420 174,500 1.3901 -2.82%
2015-01-21 0 0.142 0.140 0.142 0.138 0.143 5,700,000 795,900 0.1396 1.420 1.400 1.420 1.380 1.430 570,000 1.3963 3.65%
2015-01-20 0 0.137 0.136 0.137 0.136 0.139 2,890,000 399,190 0.1381 1.370 1.360 1.370 1.360 1.390 289,000 1.3813 -1.44%
2015-01-19 0 0.139 0.139 0.140 0.137 0.142 2,940,000 414,520 0.1410 1.390 1.390 1.400 1.370 1.420 294,000 1.4099 -3.47%
2015-01-16 0 0.144 0.142 0.146 0.140 0.150 3,601,000 515,700 0.1432 1.440 1.420 1.460 1.400 1.500 360,100 1.4321 -3.36%
2015-01-15 0 0.149 0.146 0.150 0.145 0.149 840,000 123,960 0.1476 1.490 1.460 1.500 1.450 1.490 84,000 1.4757 -1.97%
2015-01-14 0 0.152 0.153 0.156 0.150 0.153 1,300,000 196,560 0.1512 1.520 1.530 1.560 1.500 1.530 130,000 1.5120 0.00%
2015-01-13 0 0.152 0.152 0.155 0.152 0.155 963,000 147,033 0.1527 1.520 1.520 1.550 1.520 1.550 96,300 1.5268 -3.18%
2015-01-12 0 0.157 0.156 0.157 0.153 0.158 5,080,000 787,080 0.1549 1.570 1.560 1.570 1.530 1.580 508,000 1.5494 -0.63%
2015-01-09 0 0.158 0.157 0.158 0.156 0.161 16,910,000 2,698,400 0.1596 1.580 1.570 1.580 1.560 1.610 1,691,000 1.5957 -1.86%
2015-01-08 0 0.161 0.161 0.162 0.143 0.162 42,364,000 6,655,680 0.1571 1.610 1.610 1.620 1.430 1.620 4,236,400 1.5711 12.59%
2015-01-07 0 0.143 0.140 0.144 0.140 0.145 3,180,000 456,180 0.1435 1.430 1.400 1.440 1.400 1.450 318,000 1.4345 2.14%
2015-01-06 0 0.140 0.140 0.141 0.140 0.145 2,840,000 401,340 0.1413 1.400 1.400 1.410 1.400 1.450 284,000 1.4132 -3.45%
2015-01-05 0 0.145 0.143 0.147 0.135 0.148 21,724,000 3,058,280 0.1408 1.450 1.430 1.470 1.350 1.480 2,172,400 1.4078 6.62%
2015-01-02 0 0.136 0.135 0.136 0.134 0.139 880,000 119,320 0.1356 1.360 1.350 1.360 1.340 1.390 88,000 1.3559 0.00%
2014-12-31 0 0.136 0.136 0.138 0.135 0.135 330,000 44,450 0.1347 1.360 1.360 1.380 1.350 1.350 33,000 1.3470 0.00%
2014-12-30 0 0.136 0.135 0.137 0.134 0.137 2,228,000 301,340 0.1353 1.360 1.350 1.370 1.340 1.370 222,800 1.3525 0.00%
2014-12-29 0 0.136 0.135 0.136 0.134 0.136 5,406,000 729,530 0.1349 1.360 1.350 1.360 1.340 1.360 540,600 1.3495 0.74%
2014-12-24 0 0.135 0.135 0.137 0.135 0.136 400,000 54,040 0.1351 1.350 1.350 1.370 1.350 1.360 40,000 1.3510 0.00%
2014-12-23 0 0.135 0.135 0.137 0.135 0.135 1,035,000 139,425 0.1347 1.350 1.350 1.370 1.350 1.350 103,500 1.3471 0.00%
2014-12-22 0 0.135 0.134 0.135 0.134 0.137 3,955,000 534,780 0.1352 1.350 1.340 1.350 1.340 1.370 395,500 1.3522 0.00%
2014-12-19 0 0.135 0.135 0.137 0.135 0.137 2,475,000 336,290 0.1359 1.350 1.350 1.370 1.350 1.370 247,500 1.3587 0.00%
2014-12-18 0 0.135 0.135 0.137 0.135 0.140 1,680,000 230,060 0.1369 1.350 1.350 1.370 1.350 1.400 168,000 1.3694 0.00%
2014-12-17 0 0.135 0.135 0.136 0.135 0.136 2,650,000 358,120 0.1351 1.350 1.350 1.360 1.350 1.360 265,000 1.3514 -2.88%
2014-12-16 0 0.139 0.136 0.141 0.135 0.136 703,000 95,084 0.1353 1.390 1.360 1.410 1.350 1.360 70,300 1.3525 2.96%
2014-12-15 0 0.135 0.135 0.139 0.135 0.140 5,448,000 746,100 0.1369 1.350 1.350 1.390 1.350 1.400 544,800 1.3695 -3.57%
2014-12-12 0 0.140 0.137 0.141 0.138 0.141 3,420,000 477,560 0.1396 1.400 1.370 1.410 1.380 1.410 342,000 1.3964 1.45%
2014-12-11 0 0.138 0.138 0.140 0.135 0.141 1,652,000 229,440 0.1389 1.380 1.380 1.400 1.350 1.410 165,200 1.3889 0.73%
2014-12-10 0 0.137 0.136 0.138 0.135 0.140 10,370,000 1,417,260 0.1367 1.370 1.360 1.380 1.350 1.400 1,037,000 1.3667 -2.14%
2014-12-09 0 0.140 0.140 0.141 0.139 0.153 13,793,000 1,992,640 0.1445 1.400 1.400 1.410 1.390 1.530 1,379,300 1.4447 -6.04%
2014-12-08 0 0.149 0.147 0.149 0.147 0.151 10,725,000 1,592,585 0.1485 1.490 1.470 1.490 1.470 1.510 1,072,500 1.4849 -1.97%
2014-12-05 0 0.152 0.152 0.156 0.152 0.155 5,440,000 830,900 0.1527 1.520 1.520 1.560 1.520 1.550 544,000 1.5274 -1.30%
2014-12-04 0 0.154 0.153 0.155 0.153 0.155 5,000,000 773,100 0.1546 1.540 1.530 1.550 1.530 1.550 500,000 1.5462 -0.65%
2014-12-03 0 0.155 0.154 0.155 0.153 0.158 9,060,000 1,409,740 0.1556 1.550 1.540 1.550 1.530 1.580 906,000 1.5560 -1.90%
2014-12-02 0 0.158 0.157 0.158 0.155 0.160 5,470,000 857,800 0.1568 1.580 1.570 1.580 1.550 1.600 547,000 1.5682 0.64%
2014-12-01 0 0.157 0.156 0.158 0.155 0.161 6,120,000 962,640 0.1573 1.570 1.560 1.580 1.550 1.610 612,000 1.5729 0.64%
2014-11-28 0 0.156 0.156 0.158 0.156 0.157 978,000 152,468 0.1559 1.560 1.560 1.580 1.560 1.570 97,800 1.5590 0.00%
2014-11-27 0 0.156 0.156 0.158 0.154 0.159 5,833,000 907,970 0.1557 1.560 1.560 1.580 1.540 1.590 583,300 1.5566 -1.89%
2014-11-26 0 0.159 0.157 0.159 0.157 0.159 4,440,000 702,900 0.1583 1.590 1.570 1.590 1.570 1.590 444,000 1.5831 0.63%
2014-11-25 0 0.158 0.158 0.159 0.158 0.164 12,860,000 2,059,840 0.1602 1.580 1.580 1.590 1.580 1.640 1,286,000 1.6017 0.64%
2014-11-24 0 0.157 0.156 0.157 0.154 0.157 3,865,000 599,165 0.1550 1.570 1.560 1.570 1.540 1.570 386,500 1.5502 0.64%
2014-11-21 0 0.156 0.155 0.156 0.153 0.156 15,320,000 2,364,840 0.1544 1.560 1.550 1.560 1.530 1.560 1,532,000 1.5436 -0.64%
2014-11-20 0 0.157 0.156 0.157 0.155 0.164 18,240,000 2,868,840 0.1573 1.570 1.560 1.570 1.550 1.640 1,824,000 1.5728 -3.68%
2014-11-19 0 0.163 0.162 0.163 0.160 0.163 4,840,000 779,900 0.1611 1.630 1.620 1.630 1.600 1.630 484,000 1.6114 0.00%
2014-11-18 0 0.163 0.160 0.163 0.160 0.168 2,241,000 363,748 0.1623 1.630 1.600 1.630 1.600 1.680 224,100 1.6232 -0.61%
2014-11-17 0 0.164 0.163 0.164 0.161 0.168 4,660,000 760,360 0.1632 1.640 1.630 1.640 1.610 1.680 466,000 1.6317 0.00%
2014-11-14 0 0.164 0.164 0.165 0.157 0.167 17,240,000 2,764,140 0.1603 1.640 1.640 1.650 1.570 1.670 1,724,000 1.6033 2.50%
2014-11-13 0 0.160 0.159 0.160 0.157 0.166 16,141,000 2,596,292 0.1609 1.600 1.590 1.600 1.570 1.660 1,614,100 1.6085 -3.61%
2014-11-12 0 0.166 0.165 0.166 0.164 0.170 14,593,000 2,408,850 0.1651 1.660 1.650 1.660 1.640 1.700 1,459,300 1.6507 -1.78%
2014-11-11 0 0.169 0.168 0.170 0.166 0.171 9,550,000 1,610,490 0.1686 1.690 1.680 1.700 1.660 1.710 955,000 1.6864 0.00%
2014-11-10 0 0.169 0.169 0.170 0.169 0.173 22,250,000 3,797,660 0.1707 1.690 1.690 1.700 1.690 1.730 2,225,000 1.7068 -0.59%
2014-11-07 0 0.170 0.170 0.171 0.169 0.171 5,620,000 955,600 0.1700 1.700 1.700 1.710 1.690 1.710 562,000 1.7004 -0.58%
2014-11-06 0 0.171 0.170 0.171 0.169 0.171 3,306,000 562,441 0.1701 1.710 1.700 1.710 1.690 1.710 330,600 1.7013 0.59%
2014-11-05 0 0.170 0.170 0.171 0.168 0.171 10,690,000 1,815,120 0.1698 1.700 1.700 1.710 1.680 1.710 1,069,000 1.6980 0.59%
2014-11-04 0 0.169 0.168 0.170 0.167 0.172 5,880,000 993,480 0.1690 1.690 1.680 1.700 1.670 1.720 588,000 1.6896 -0.59%
2014-11-03 0 0.170 0.169 0.170 0.169 0.172 8,845,000 1,508,480 0.1705 1.700 1.690 1.700 1.690 1.720 884,500 1.7055 0.00%
2014-10-31 0 0.170 0.170 0.171 0.168 0.174 9,060,000 1,543,480 0.1704 1.700 1.700 1.710 1.680 1.740 906,000 1.7036 -0.58%
2014-10-30 0 0.171 0.171 0.172 0.171 0.172 2,960,000 507,500 0.1715 1.710 1.710 1.720 1.710 1.720 296,000 1.7145 -1.16%
2014-10-29 0 0.173 0.173 0.174 0.172 0.176 8,247,000 1,426,975 0.1730 1.730 1.730 1.740 1.720 1.760 824,700 1.7303 0.58%
2014-10-28 0 0.172 0.172 0.173 0.168 0.172 7,465,000 1,276,720 0.1710 1.720 1.720 1.730 1.680 1.720 746,500 1.7103 0.00%
2014-10-27 0 0.172 0.171 0.172 0.170 0.172 4,960,000 847,460 0.1709 1.720 1.710 1.720 1.700 1.720 496,000 1.7086 0.00%
2014-10-24 0 0.172 0.172 0.174 0.171 0.175 13,200,000 2,277,980 0.1726 1.720 1.720 1.740 1.710 1.750 1,320,000 1.7257 -1.71%
2014-10-23 0 0.175 0.175 0.176 0.175 0.180 8,120,000 1,425,320 0.1755 1.750 1.750 1.760 1.750 1.800 812,000 1.7553 -2.78%
2014-10-22 0 0.180 0.177 0.180 0.176 0.180 13,860,000 2,466,520 0.1780 1.800 1.770 1.800 1.760 1.800 1,386,000 1.7796 -0.55%
2014-10-21 0 0.181 0.179 0.181 0.178 0.183 27,697,000 5,010,205 0.1809 1.810 1.790 1.810 1.780 1.830 2,769,700 1.8089 1.12%
2014-10-20 0 0.179 0.178 0.179 0.175 0.183 46,780,000 8,371,760 0.1790 1.790 1.780 1.790 1.750 1.830 4,678,000 1.7896 2.87%
2014-10-17 0 0.174 0.173 0.174 0.167 0.175 15,140,000 2,575,720 0.1701 1.740 1.730 1.740 1.670 1.750 1,514,000 1.7013 3.57%
2014-10-16 0 0.168 0.165 0.168 0.165 0.168 9,740,000 1,616,260 0.1659 1.680 1.650 1.680 1.650 1.680 974,000 1.6594 1.20%
2014-10-15 0 0.166 0.165 0.167 0.165 0.171 44,492,000 7,398,708 0.1663 1.660 1.650 1.670 1.650 1.710 4,449,200 1.6629 -2.35%
2014-10-14 0 0.170 0.170 0.172 0.164 0.180 85,550,000 14,653,560 0.1713 1.700 1.700 1.720 1.640 1.800 8,555,000 1.7129 -2.86%
2014-10-13 0 0.175 0.173 0.174 0.172 0.177 12,720,000 2,222,980 0.1748 1.750 1.730 1.740 1.720 1.770 1,272,000 1.7476 0.57%
2014-10-10 0 0.174 0.174 0.175 0.173 0.177 66,320,000 11,585,580 0.1747 1.740 1.740 1.750 1.730 1.770 6,632,000 1.7469 -1.69%
2014-10-09 0 0.177 0.176 0.178 0.174 0.185 54,767,000 9,770,927 0.1784 1.770 1.760 1.780 1.740 1.850 5,476,700 1.7841 -2.75%
2014-10-08 0 0.182 0.180 0.182 0.178 0.195 122,068,000 22,613,016 0.1852 1.820 1.800 1.820 1.780 1.950 12,206,800 1.8525 -2.15%
2014-10-07 0 0.186 0.185 0.186 0.182 0.202 153,500,000 29,240,860 0.1905 1.860 1.850 1.860 1.820 2.020 15,350,000 1.9049 -1.59%
2014-10-06 0 0.189 0.189 0.190 0.185 0.191 7,280,000 1,367,844 0.1879 1.890 1.890 1.900 1.850 1.910 728,000 1.8789 2.72%
2014-10-03 0 0.184 0.184 0.187 0.181 0.188 10,430,000 1,917,770 0.1839 1.840 1.840 1.870 1.810 1.880 1,043,000 1.8387 1.10%
2014-09-30 0 0.182 0.182 0.185 0.180 0.189 10,080,000 1,849,860 0.1835 1.820 1.820 1.850 1.800 1.890 1,008,000 1.8352 -3.70%
2014-09-29 0 0.189 0.187 0.189 0.182 0.197 40,470,000 7,736,900 0.1912 1.890 1.870 1.890 1.820 1.970 4,047,000 1.9118 -3.08%
2014-09-26 0 0.195 0.194 0.195 0.175 0.195 39,544,000 7,298,468 0.1846 1.950 1.940 1.950 1.750 1.950 3,954,400 1.8457 1.56%
2014-09-25 0 0.192 0.192 0.194 0.189 0.204 19,020,000 3,738,180 0.1965 1.920 1.920 1.940 1.890 2.040 1,902,000 1.9654 -3.03%
2014-09-24 0 0.198 0.197 0.199 0.193 0.207 28,596,000 5,733,080 0.2005 1.980 1.970 1.990 1.930 2.070 2,859,600 2.0049 2.59%
2014-09-23 0 0.193 0.193 0.194 0.190 0.199 14,910,000 2,895,410 0.1942 1.930 1.930 1.940 1.900 1.990 1,491,000 1.9419 -1.53%
2014-09-22 0 0.196 0.195 0.197 0.185 0.204 78,901,000 15,486,150 0.1963 1.960 1.950 1.970 1.850 2.040 7,890,100 1.9627 5.95%
2014-09-19 0 0.185 0.185 0.188 0.178 0.195 38,881,000 7,312,095 0.1881 1.850 1.850 1.880 1.780 1.950 3,888,100 1.8806 3.93%
2014-09-18 0 0.178 0.177 0.179 0.175 0.179 7,940,000 1,410,160 0.1776 1.780 1.770 1.790 1.750 1.790 794,000 1.7760 -0.56%
2014-09-17 0 0.179 0.177 0.179 0.175 0.183 12,782,000 2,281,440 0.1785 1.790 1.770 1.790 1.750 1.830 1,278,200 1.7849 1.13%
2014-09-16 0 0.177 0.177 0.178 0.176 0.182 11,160,000 1,985,780 0.1779 1.770 1.770 1.780 1.760 1.820 1,116,000 1.7794 -2.21%
2014-09-15 0 0.181 0.181 0.184 0.179 0.184 16,080,000 2,905,080 0.1807 1.810 1.810 1.840 1.790 1.840 1,608,000 1.8066 -1.63%
2014-09-12 0 0.184 0.184 0.185 0.180 0.187 21,080,000 3,852,920 0.1828 1.840 1.840 1.850 1.800 1.870 2,108,000 1.8278 0.00%
2014-09-11 0 0.184 0.184 0.185 0.183 0.191 58,737,000 10,979,080 0.1869 1.840 1.840 1.850 1.830 1.910 5,873,700 1.8692 -0.54%
2014-09-10 0 0.185 0.185 0.186 0.180 0.195 208,580,000 39,074,700 0.1873 1.850 1.850 1.860 1.800 1.950 20,858,000 1.8734 6.32%
2014-09-08 0 0.174 0.171 0.176 0.165 0.176 33,272,000 5,675,540 0.1706 1.740 1.710 1.760 1.650 1.760 3,327,200 1.7058 2.35%
2014-09-05 0 0.170 0.169 0.170 0.168 0.178 47,634,000 8,113,706 0.1703 1.700 1.690 1.700 1.680 1.780 4,763,400 1.7033 -1.16%
2014-09-04 0 0.172 0.171 0.175 0.169 0.175 64,160,000 10,991,380 0.1713 1.720 1.710 1.750 1.690 1.750 6,416,000 1.7131 -2.27%
2014-09-03 0 0.176 0.174 0.176 0.174 0.185 108,560,000 19,166,800 0.1766 1.760 1.740 1.760 1.740 1.850 10,856,000 1.7655 -0.56%
2014-09-02 0 0.177 0.175 0.177 0.170 0.177 13,480,000 2,342,060 0.1737 1.770 1.750 1.770 1.700 1.770 1,348,000 1.7374 2.31%
2014-09-01 0 0.173 0.173 0.175 0.173 0.186 33,843,000 6,076,364 0.1795 1.730 1.730 1.750 1.730 1.860 3,384,300 1.7955 -2.81%
2014-08-29 0 0.178 0.177 0.180 0.177 0.200 91,570,000 17,006,660 0.1857 1.780 1.770 1.800 1.770 2.000 9,157,000 1.8572 -4.30%
2014-08-28 0 0.186 0.185 0.187 0.182 0.225 128,729,000 25,667,608 0.1994 1.860 1.850 1.870 1.820 2.250 12,872,900 1.9939 -3.63%
2014-08-27 0 0.193 0.190 0.195 0.189 0.193 410,000 78,290 0.1910 1.930 1.900 1.950 1.890 1.930 41,000 1.9095 0.00%
2014-08-26 0 0.193 0.190 0.194 0.188 0.202 6,730,000 1,306,440 0.1941 1.930 1.900 1.940 1.880 2.020 673,000 1.9412 -1.53%
2014-08-25 0 0.196 0.194 0.197 0.194 0.202 2,600,000 513,580 0.1975 1.960 1.940 1.970 1.940 2.020 260,000 1.9753 -2.49%
2014-08-22 0 0.201 0.198 0.202 0.197 0.203 6,460,000 1,286,400 0.1991 2.010 1.980 2.020 1.970 2.030 646,000 1.9913 0.00%
2014-08-21 0 0.201 0.199 0.201 0.197 0.210 4,680,000 948,400 0.2026 2.010 1.990 2.010 1.970 2.100 468,000 2.0265 -3.37%
2014-08-20 0 0.208 0.208 0.209 0.199 0.209 11,680,000 2,402,700 0.2057 2.080 2.080 2.090 1.990 2.090 1,168,000 2.0571 4.00%
2014-08-19 0 0.200 0.200 0.203 0.200 0.205 3,282,000 660,510 0.2013 2.000 2.000 2.030 2.000 2.050 328,200 2.0125 -1.96%
2014-08-18 0 0.204 0.201 0.205 0.200 0.219 13,193,000 2,742,695 0.2079 2.040 2.010 2.050 2.000 2.190 1,319,300 2.0789 1.49%
2014-08-15 0 0.201 0.199 0.202 0.200 0.208 3,360,000 689,884 0.2053 2.010 1.990 2.020 2.000 2.080 336,000 2.0532 -1.47%
2014-08-14 0 0.204 0.203 0.205 0.196 0.216 6,946,000 1,430,362 0.2059 2.040 2.030 2.050 1.960 2.160 694,600 2.0593 4.08%
2014-08-13 0 0.196 0.194 0.198 0.192 0.196 164,000 31,948 0.1948 1.960 1.940 1.980 1.920 1.960 16,400 1.9480 2.08%
2014-08-12 0 0.192 0.192 0.196 0.191 0.197 4,137,000 792,905 0.1917 1.920 1.920 1.960 1.910 1.970 413,700 1.9166 0.52%
2014-08-11 0 0.191 0.189 0.193 0.190 0.198 1,540,000 298,320 0.1937 1.910 1.890 1.930 1.900 1.980 154,000 1.9371 -3.54%
2014-08-08 0 0.198 0.197 0.198 0.197 0.200 940,000 186,260 0.1981 1.980 1.970 1.980 1.970 2.000 94,000 1.9815 0.51%
2014-08-07 0 0.197 0.196 0.197 0.198 0.198 46,000 9,060 0.1970 1.970 1.960 1.970 1.980 1.980 4,600 1.9696 -1.01%
2014-08-06 0 0.199 0.196 0.201 0.198 0.204 1,510,000 303,640 0.2011 1.990 1.960 2.010 1.980 2.040 151,000 2.0109 0.00%
2014-08-05 0 0.199 0.194 0.199 0.195 0.200 1,580,000 313,980 0.1987 1.990 1.940 1.990 1.950 2.000 158,000 1.9872 1.53%
2014-08-04 0 0.196 0.196 0.199 0.186 0.203 5,095,000 1,017,520 0.1997 1.960 1.960 1.990 1.860 2.030 509,500 1.9971 2.62%
2014-08-01 0 0.191 0.188 0.191 0.185 0.194 1,490,000 285,380 0.1915 1.910 1.880 1.910 1.850 1.940 149,000 1.9153 1.60%
2014-07-31 0 0.188 0.188 0.191 0.187 0.192 1,164,000 220,016 0.1890 1.880 1.880 1.910 1.870 1.920 116,400 1.8902 -2.08%
2014-07-30 0 0.192 0.191 0.194 0.183 0.194 2,040,000 385,490 0.1890 1.920 1.910 1.940 1.830 1.940 204,000 1.8897 1.05%
2014-07-29 0 0.190 0.190 0.193 0.190 0.193 880,000 167,980 0.1909 1.900 1.900 1.930 1.900 1.930 88,000 1.9089 -3.06%
2014-07-28 0 0.196 0.192 0.196 0.190 0.197 1,085,000 209,725 0.1933 1.960 1.920 1.960 1.900 1.970 108,500 1.9329 1.55%
2014-07-25 0 0.193 0.193 0.194 0.190 0.195 740,000 142,380 0.1924 1.930 1.930 1.940 1.900 1.950 74,000 1.9241 -0.52%
2014-07-24 0 0.194 0.190 0.196 0.184 0.194 1,611,000 306,206 0.1901 1.940 1.900 1.960 1.840 1.940 161,100 1.9007 2.11%
2014-07-23 0 0.190 0.190 0.191 0.183 0.190 940,000 174,140 0.1853 1.900 1.900 1.910 1.830 1.900 94,000 1.8526 2.15%
2014-07-22 0 0.186 0.187 0.188 0.183 0.186 528,000 97,360 0.1844 1.860 1.870 1.880 1.830 1.860 52,800 1.8439 0.00%
2014-07-21 0 0.186 0.186 0.190 0.181 0.202 5,240,000 994,380 0.1898 1.860 1.860 1.900 1.810 2.020 524,000 1.8977 -5.58%
2014-07-18 0 0.197 0.195 0.197 0.186 0.222 14,143,000 2,896,336 0.2048 1.970 1.950 1.970 1.860 2.220 1,414,300 2.0479 4.79%
2014-07-17 0 0.188 0.188 0.189 0.185 0.193 640,000 120,680 0.1886 1.880 1.880 1.890 1.850 1.930 64,000 1.8856 0.53%
2014-07-16 0 0.187 0.184 0.188 0.182 0.191 810,000 151,210 0.1867 1.870 1.840 1.880 1.820 1.910 81,000 1.8668 -1.58%
2014-07-15 0 0.190 0.186 0.190 0.186 0.192 360,000 67,520 0.1876 1.900 1.860 1.900 1.860 1.920 36,000 1.8756 -0.52%
2014-07-14 0 0.191 0.191 0.192 0.188 0.193 477,302 90,680 0.1900 1.910 1.910 1.920 1.880 1.930 47,730 1.8998 0.53%
2014-07-11 0 0.190 0.189 0.191 0.182 0.195 4,150,000 788,580 0.1900 1.900 1.890 1.910 1.820 1.950 415,000 1.9002 3.26%
2014-07-10 0 0.184 0.184 0.185 0.182 0.193 1,950,000 360,730 0.1850 1.840 1.840 1.850 1.820 1.930 195,000 1.8499 -3.66%
2014-07-09 0 0.191 0.186 0.191 0.184 0.194 4,950,000 937,300 0.1894 1.910 1.860 1.910 1.840 1.940 495,000 1.8935 7.91%
2014-07-08 0 0.177 0.177 0.182 0.176 0.178 200,000 35,440 0.1772 1.770 1.770 1.820 1.760 1.780 20,000 1.7720 -2.75%
2014-07-07 0 0.182 0.179 0.182 0.182 0.182 60,000 10,920 0.1820 1.820 1.790 1.820 1.820 1.820 6,000 1.8200 0.00%
2014-07-04 0 0.182 0.177 0.184 0.179 0.179 100,000 17,900 0.1790 1.820 1.770 1.840 1.790 1.790 10,000 1.7900 -1.09%
2014-07-03 0 0.184 0.175 0.184 0.175 0.184 578,000 101,964 0.1764 1.840 1.750 1.840 1.750 1.840 57,800 1.7641 3.37%
2014-07-02 0 0.178 0.178 0.180 - - 0 0 - 1.780 1.780 1.800 - - 0 - 0.00%
2014-06-30 0 0.178 0.174 0.185 0.174 0.179 1,960,000 346,080 0.1766 1.780 1.740 1.850 1.740 1.790 196,000 1.7657 -3.26%
2014-06-27 0 0.184 0.180 0.185 0.180 0.184 936,000 168,500 0.1800 1.840 1.800 1.850 1.800 1.840 93,600 1.8002 2.22%
2014-06-26 0 0.180 0.179 0.182 - - 100,000 17,900 0.1790 1.800 1.790 1.820 - - 10,000 1.7900 0.00%
2014-06-25 0 0.180 0.180 0.182 0.178 0.178 160,000 28,480 0.1780 1.800 1.800 1.820 1.780 1.780 16,000 1.7800 -1.10%
2014-06-24 0 0.182 0.175 0.182 0.176 0.182 150,000 26,640 0.1776 1.820 1.750 1.820 1.760 1.820 15,000 1.7760 2.25%
2014-06-23 0 0.178 0.176 0.180 0.178 0.178 1,010,000 179,700 0.1779 1.780 1.760 1.800 1.780 1.780 101,000 1.7792 -1.11%
2014-06-20 0 0.180 0.179 0.181 0.178 0.183 2,360,000 427,060 0.1810 1.800 1.790 1.810 1.780 1.830 236,000 1.8096 2.27%
2014-06-19 0 0.176 0.176 0.179 0.176 0.178 880,000 157,440 0.1789 1.760 1.760 1.790 1.760 1.780 88,000 1.7891 -1.12%
2014-06-18 0 0.178 0.178 0.182 0.178 0.182 460,000 82,880 0.1802 1.780 1.780 1.820 1.780 1.820 46,000 1.8017 -1.11%
2014-06-17 0 0.180 0.180 0.183 0.174 0.190 4,840,000 878,980 0.1816 1.800 1.800 1.830 1.740 1.900 484,000 1.8161 4.05%
2014-06-16 0 0.173 0.172 0.174 0.170 0.174 560,000 97,040 0.1733 1.730 1.720 1.740 1.700 1.740 56,000 1.7329 0.00%
2014-06-13 0 0.173 0.173 0.175 0.172 0.175 808,000 139,892 0.1731 1.730 1.730 1.750 1.720 1.750 80,800 1.7313 0.00%
2014-06-12 0 0.173 0.172 0.175 0.173 0.175 1,300,000 225,080 0.1731 1.730 1.720 1.750 1.730 1.750 130,000 1.7314 0.00%
2014-06-11 0 0.173 0.173 0.175 0.173 0.178 2,943,000 515,420 0.1751 1.730 1.730 1.750 1.730 1.780 294,300 1.7513 -3.89%
2014-06-10 0 0.180 0.176 0.180 0.175 0.182 2,610,000 464,080 0.1778 1.800 1.760 1.800 1.750 1.820 261,000 1.7781 -0.55%
2014-06-09 0 0.181 0.181 0.183 0.179 0.180 940,000 168,920 0.1797 1.810 1.810 1.830 1.790 1.800 94,000 1.7970 0.56%
2014-06-06 0 0.180 0.180 0.182 0.179 0.180 550,000 98,880 0.1798 1.800 1.800 1.820 1.790 1.800 55,000 1.7978 -1.10%
2014-06-05 0 0.182 0.179 0.182 0.182 0.185 80,000 14,740 0.1843 1.820 1.790 1.820 1.820 1.850 8,000 1.8425 1.11%
2014-06-04 0 0.180 0.180 0.184 0.179 0.180 1,900,000 341,500 0.1797 1.800 1.800 1.840 1.790 1.800 190,000 1.7974 0.00%
2014-06-03 0 0.180 0.179 0.183 0.180 0.185 3,080,000 560,000 0.1818 1.800 1.790 1.830 1.800 1.850 308,000 1.8182 0.00%
2014-05-30 0 0.180 0.179 0.182 0.179 0.183 880,000 158,980 0.1807 1.800 1.790 1.820 1.790 1.830 88,000 1.8066 0.00%
2014-05-29 0 0.180 0.178 0.180 0.180 0.183 560,000 100,980 0.1803 1.800 1.780 1.800 1.800 1.830 56,000 1.8032 -1.64%
2014-05-28 0 0.183 0.180 0.183 0.180 0.183 9,363,000 1,689,525 0.1804 1.830 1.800 1.830 1.800 1.830 936,300 1.8045 -2.66%
2014-05-27 0 0.188 0.186 0.188 0.186 0.192 520,000 97,000 0.1865 1.880 1.860 1.880 1.860 1.920 52,000 1.8654 1.08%
2014-05-26 0 0.186 0.184 0.188 0.183 0.190 7,800,000 1,432,140 0.1836 1.860 1.840 1.880 1.830 1.900 780,000 1.8361 -2.11%
2014-05-23 0 0.190 0.190 0.192 0.185 0.192 1,080,000 203,220 0.1882 1.900 1.900 1.920 1.850 1.920 108,000 1.8817 -1.55%
2014-05-22 0 0.193 0.189 0.193 0.192 0.196 220,000 42,620 0.1937 1.930 1.890 1.930 1.920 1.960 22,000 1.9373 0.52%
2014-05-21 0 0.192 0.190 0.194 0.189 0.200 5,210,000 1,010,400 0.1939 1.920 1.900 1.940 1.890 2.000 521,000 1.9393 3.23%
2014-05-20 0 0.186 0.186 0.189 0.185 0.191 1,110,000 208,110 0.1875 1.860 1.860 1.890 1.850 1.910 111,000 1.8749 -3.63%
2014-05-19 0 0.193 0.190 0.193 0.190 0.196 1,560,000 298,280 0.1912 1.930 1.900 1.930 1.900 1.960 156,000 1.9121 -1.53%
2014-05-16 0 0.196 0.195 0.199 0.196 0.199 1,860,000 367,440 0.1975 1.960 1.950 1.990 1.960 1.990 186,000 1.9755 -1.51%
2014-05-15 0 0.199 0.193 0.199 0.192 0.199 320,000 62,060 0.1939 1.990 1.930 1.990 1.920 1.990 32,000 1.9394 3.65%
2014-05-14 0 0.192 0.191 0.195 0.191 0.195 490,000 94,490 0.1928 1.920 1.910 1.950 1.910 1.950 49,000 1.9284 -1.54%
2014-05-13 0 0.195 0.194 0.195 0.194 0.205 2,840,000 568,740 0.2003 1.950 1.940 1.950 1.940 2.050 284,000 2.0026 -0.51%
2014-05-12 0 0.196 0.189 0.196 0.190 0.199 322,000 62,342 0.1936 1.960 1.890 1.960 1.900 1.990 32,200 1.9361 -0.51%
2014-05-09 0 0.197 0.196 0.198 0.190 0.204 900,000 176,460 0.1961 1.970 1.960 1.980 1.900 2.040 90,000 1.9607 0.51%
2014-05-08 0 0.196 0.191 0.196 0.192 0.196 261,000 50,464 0.1933 1.960 1.910 1.960 1.920 1.960 26,100 1.9335 1.03%
2014-05-07 0 0.194 0.191 0.194 0.194 0.201 820,000 162,260 0.1979 1.940 1.910 1.940 1.940 2.010 82,000 1.9788 1.04%
2014-05-05 0 0.192 0.186 0.196 0.180 0.198 1,830,000 345,570 0.1888 1.920 1.860 1.960 1.800 1.980 183,000 1.8884 3.78%
2014-05-02 0 0.185 0.185 0.186 0.182 0.185 1,100,000 202,000 0.1836 1.850 1.850 1.860 1.820 1.850 110,000 1.8364 2.21%
2014-04-30 0 0.181 0.181 0.185 0.181 0.188 7,380,000 1,347,180 0.1825 1.810 1.810 1.850 1.810 1.880 738,000 1.8254 -5.24%
2014-04-29 0 0.191 0.187 0.192 0.186 0.191 1,850,000 347,700 0.1879 1.910 1.870 1.920 1.860 1.910 185,000 1.8795 0.00%
2014-04-28 0 0.191 0.191 0.192 0.190 0.194 2,430,000 465,530 0.1916 1.910 1.910 1.920 1.900 1.940 243,000 1.9158 -3.05%
2014-04-25 0 0.197 0.197 0.199 0.195 0.202 2,000,000 393,300 0.1967 1.970 1.970 1.990 1.950 2.020 200,000 1.9665 -2.48%
2014-04-24 0 0.202 0.200 0.202 0.198 0.202 490,000 98,300 0.2006 2.020 2.000 2.020 1.980 2.020 49,000 2.0061 0.50%
2014-04-23 0 0.201 0.199 0.201 0.196 0.201 1,228,000 243,892 0.1986 2.010 1.990 2.010 1.960 2.010 122,800 1.9861 1.01%
2014-04-22 0 0.199 0.198 0.199 0.196 0.202 1,560,000 311,860 0.1999 1.990 1.980 1.990 1.960 2.020 156,000 1.9991 -1.49%
2014-04-17 0 0.202 0.199 0.202 0.197 0.204 2,480,000 496,060 0.2000 2.020 1.990 2.020 1.970 2.040 248,000 2.0002 1.00%
2014-04-16 0 0.200 0.200 0.205 0.200 0.206 2,180,000 439,620 0.2017 2.000 2.000 2.050 2.000 2.060 218,000 2.0166 -2.44%
2014-04-15 0 0.205 0.205 0.208 0.204 0.215 3,620,000 752,980 0.2080 2.050 2.050 2.080 2.040 2.150 362,000 2.0801 -2.38%
2014-04-14 0 0.210 0.207 0.210 0.205 0.212 200,000 42,100 0.2105 2.100 2.070 2.100 2.050 2.120 20,000 2.1050 -0.47%
2014-04-11 0 0.211 0.208 0.211 0.205 0.213 1,660,000 346,560 0.2088 2.110 2.080 2.110 2.050 2.130 166,000 2.0877 -1.40%
2014-04-10 0 0.214 0.211 0.214 0.210 0.218 1,690,000 358,740 0.2123 2.140 2.110 2.140 2.100 2.180 169,000 2.1227 -1.38%
2014-04-09 0 0.217 0.215 0.217 0.213 0.219 2,180,000 469,420 0.2153 2.170 2.150 2.170 2.130 2.190 218,000 2.1533 2.36%
2014-04-08 0 0.212 0.212 0.213 0.208 0.216 1,780,000 377,520 0.2121 2.120 2.120 2.130 2.080 2.160 178,000 2.1209 -0.93%
2014-04-07 0 0.214 0.214 0.216 0.212 0.216 1,780,000 379,080 0.2130 2.140 2.140 2.160 2.120 2.160 178,000 2.1297 -1.38%
2014-04-04 0 0.217 0.215 0.217 0.212 0.219 1,607,000 344,727 0.2145 2.170 2.150 2.170 2.120 2.190 160,700 2.1452 0.46%
2014-04-03 0 0.216 0.215 0.216 0.213 0.219 4,580,000 990,640 0.2163 2.160 2.150 2.160 2.130 2.190 458,000 2.1630 0.00%
2014-04-02 0 0.216 0.216 0.220 0.216 0.222 2,120,000 462,700 0.2183 2.160 2.160 2.200 2.160 2.220 212,000 2.1825 -2.70%
2014-04-01 0 0.222 0.221 0.223 0.221 0.234 5,240,000 1,171,460 0.2236 2.220 2.210 2.230 2.210 2.340 524,000 2.2356 -1.77%
2014-03-31 0 0.226 0.226 0.227 0.220 0.245 13,860,000 3,181,320 0.2295 2.260 2.260 2.270 2.200 2.450 1,386,000 2.2953 -5.04%
2014-03-28 0 0.238 0.232 0.238 0.220 0.240 8,580,000 1,978,230 0.2306 2.380 2.320 2.380 2.200 2.400 858,000 2.3056 5.78%
2014-03-27 0 0.225 0.222 0.225 0.212 0.236 10,860,000 2,449,170 0.2255 2.250 2.220 2.250 2.120 2.360 1,086,000 2.2552 2.27%
2014-03-26 0 0.220 0.216 0.220 0.212 0.220 1,670,000 362,850 0.2173 2.200 2.160 2.200 2.120 2.200 167,000 2.1728 6.28%
2014-03-25 0 0.207 0.205 0.207 0.204 0.213 1,661,000 344,177 0.2072 2.070 2.050 2.070 2.040 2.130 166,100 2.0721 -3.27%
2014-03-24 0 0.214 0.209 0.214 0.204 0.218 810,000 172,000 0.2123 2.140 2.090 2.140 2.040 2.180 81,000 2.1235 0.00%
2014-03-21 0 0.214 0.209 0.214 0.209 0.215 720,000 151,820 0.2109 2.140 2.090 2.140 2.090 2.150 72,000 2.1086 1.90%
2014-03-20 0 0.210 0.209 0.213 0.210 0.216 696,000 146,496 0.2105 2.100 2.090 2.130 2.100 2.160 69,600 2.1048 -3.67%
2014-03-19 0 0.218 0.217 0.222 0.208 0.224 6,230,000 1,354,420 0.2174 2.180 2.170 2.220 2.080 2.240 623,000 2.1740 2.83%
2014-03-18 0 0.212 0.206 0.212 0.205 0.214 2,140,000 449,480 0.2100 2.120 2.060 2.120 2.050 2.140 214,000 2.1004 -1.40%
2014-03-17 0 0.215 0.212 0.217 0.210 0.227 3,618,000 782,686 0.2163 2.150 2.120 2.170 2.100 2.270 361,800 2.1633 -4.44%
2014-03-14 0 0.225 0.225 0.227 0.225 0.244 15,883,000 3,693,400 0.2325 2.250 2.250 2.270 2.250 2.440 1,588,300 2.3254 -7.79%
2014-03-13 0 0.244 0.238 0.244 0.238 0.248 6,568,000 1,595,830 0.2430 2.440 2.380 2.440 2.380 2.480 656,800 2.4297 1.24%
2014-03-12 0 0.241 0.240 0.241 0.220 0.250 8,220,000 1,968,940 0.2395 2.410 2.400 2.410 2.200 2.500 822,000 2.3953 2.99%
2014-03-11 0 0.234 0.231 0.234 0.231 0.248 5,833,000 1,386,890 0.2378 2.340 2.310 2.340 2.310 2.480 583,300 2.3777 -5.65%
2014-03-10 0 0.248 0.245 0.249 0.242 0.260 31,295,000 7,811,400 0.2496 2.480 2.450 2.490 2.420 2.600 3,129,500 2.4961 2.48%
2014-03-07 0 0.242 0.241 0.246 0.221 0.246 23,038,000 5,427,670 0.2356 2.420 2.410 2.460 2.210 2.460 2,303,800 2.3560 8.04%
2014-03-06 0 0.224 0.215 0.224 0.213 0.225 10,420,000 2,284,360 0.2192 2.240 2.150 2.240 2.130 2.250 1,042,000 2.1923 5.16%
2014-03-05 0 0.213 0.211 0.214 0.206 0.215 6,261,000 1,323,498 0.2114 2.130 2.110 2.140 2.060 2.150 626,100 2.1139 0.00%
2014-03-04 0 0.213 0.212 0.214 0.212 0.215 3,980,000 846,760 0.2128 2.130 2.120 2.140 2.120 2.150 398,000 2.1275 -0.93%
2014-03-03 0 0.215 0.215 0.219 0.211 0.219 8,992,000 1,936,710 0.2154 2.150 2.150 2.190 2.110 2.190 899,200 2.1538 0.94%
2014-02-28 0 0.213 0.213 0.214 0.205 0.214 5,170,000 1,085,480 0.2100 2.130 2.130 2.140 2.050 2.140 517,000 2.0996 0.95%
2014-02-27 0 0.211 0.208 0.211 0.195 0.212 21,110,000 4,374,060 0.2072 2.110 2.080 2.110 1.950 2.120 2,111,000 2.0720 6.03%
2014-02-26 0 0.199 0.195 0.199 0.193 0.199 4,873,000 956,419 0.1963 1.990 1.950 1.990 1.930 1.990 487,300 1.9627 -1.00%
2014-02-25 0 0.201 0.198 0.204 0.182 0.210 66,850,000 13,005,020 0.1945 2.010 1.980 2.040 1.820 2.100 6,685,000 1.9454 11.67%
2014-02-24 0 0.180 0.179 0.181 0.179 0.181 3,520,000 632,940 0.1798 1.800 1.790 1.810 1.790 1.810 352,000 1.7981 -0.55%
2014-02-21 0 0.181 0.180 0.181 0.180 0.186 5,319,000 969,847 0.1823 1.810 1.800 1.810 1.800 1.860 531,900 1.8234 0.56%
2014-02-20 0 0.180 0.180 0.183 0.180 0.188 5,260,000 960,380 0.1826 1.800 1.800 1.830 1.800 1.880 526,000 1.8258 0.00%
2014-02-19 0 0.180 0.179 0.180 0.180 0.180 2,468,000 444,160 0.1800 1.800 1.790 1.800 1.800 1.800 246,800 1.7997 -1.10%
2014-02-18 0 0.182 0.182 0.184 0.179 0.188 7,640,000 1,400,540 0.1833 1.820 1.820 1.840 1.790 1.880 764,000 1.8332 -4.71%
2014-02-17 0 0.191 0.190 0.194 0.191 0.197 1,323,000 254,675 0.1925 1.910 1.900 1.940 1.910 1.970 132,300 1.9250 -3.05%
2014-02-14 0 0.197 0.191 0.198 0.187 0.212 12,472,000 2,453,860 0.1967 1.970 1.910 1.980 1.870 2.120 1,247,200 1.9675 -1.50%
2014-02-13 0 0.200 0.187 0.200 0.187 0.200 4,203,000 833,688 0.1984 2.000 1.870 2.000 1.870 2.000 420,300 1.9836 6.95%
2014-02-12 0 0.187 0.185 0.195 0.187 0.198 100,000 19,520 0.1952 1.870 1.850 1.950 1.870 1.980 10,000 1.9520 -3.11%
2014-02-11 0 0.193 0.184 0.195 0.188 0.193 262,000 49,800 0.1901 1.930 1.840 1.950 1.880 1.930 26,200 1.9008 -1.53%
2014-02-10 0 0.196 0.188 0.196 0.188 0.196 125,000 23,915 0.1913 1.960 1.880 1.960 1.880 1.960 12,500 1.9132 1.55%
2014-02-07 0 0.193 0.185 0.194 0.188 0.195 810,000 157,200 0.1941 1.930 1.850 1.940 1.880 1.950 81,000 1.9407 2.66%
2014-02-06 0 0.188 0.183 0.192 0.180 0.188 1,484,000 271,788 0.1831 1.880 1.830 1.920 1.800 1.880 148,400 1.8315 0.00%
2014-02-05 0 0.188 0.184 0.192 0.188 0.192 160,000 30,320 0.1895 1.880 1.840 1.920 1.880 1.920 16,000 1.8950 1.08%
2014-02-04 0 0.186 0.186 0.198 0.183 0.190 273,000 50,317 0.1843 1.860 1.860 1.980 1.830 1.900 27,300 1.8431 -4.12%
2014-01-30 0 0.194 0.186 0.197 0.185 0.196 660,000 127,180 0.1927 1.940 1.860 1.970 1.850 1.960 66,000 1.9270 -1.02%
2014-01-29 0 0.196 0.191 0.197 0.193 0.197 971,000 189,221 0.1949 1.960 1.910 1.970 1.930 1.970 97,100 1.9487 -2.00%
2014-01-28 0 0.200 0.187 0.200 0.185 0.202 707,000 134,600 0.1904 2.000 1.870 2.000 1.850 2.020 70,700 1.9038 6.38%
2014-01-27 0 0.188 0.188 0.193 0.182 0.190 503,000 95,134 0.1891 1.880 1.880 1.930 1.820 1.900 50,300 1.8913 -4.08%
2014-01-24 0 0.196 0.195 0.197 0.196 0.199 350,000 68,770 0.1965 1.960 1.950 1.970 1.960 1.990 35,000 1.9649 0.00%
2014-01-23 0 0.196 0.196 0.198 0.195 0.199 585,000 114,455 0.1956 1.960 1.960 1.980 1.950 1.990 58,500 1.9565 -1.51%
2014-01-22 0 0.199 0.195 0.199 0.195 0.199 670,000 132,240 0.1974 1.990 1.950 1.990 1.950 1.990 67,000 1.9737 1.53%
2014-01-21 0 0.196 0.192 0.198 0.193 0.200 1,185,000 230,070 0.1942 1.960 1.920 1.980 1.930 2.000 118,500 1.9415 1.03%
2014-01-20 0 0.194 0.192 0.202 0.191 0.204 1,090,000 215,700 0.1979 1.940 1.920 2.020 1.910 2.040 109,000 1.9789 -5.83%
2014-01-17 0 0.206 0.205 0.211 0.205 0.213 2,650,000 552,540 0.2085 2.060 2.050 2.110 2.050 2.130 265,000 2.0851 0.00%
2014-01-16 0 0.206 0.206 0.207 0.204 0.206 970,000 199,220 0.2054 2.060 2.060 2.070 2.040 2.060 97,000 2.0538 -1.44%
2014-01-15 0 0.209 0.206 0.209 0.203 0.209 1,100,000 226,820 0.2062 2.090 2.060 2.090 2.030 2.090 110,000 2.0620 2.96%
2014-01-14 0 0.203 0.203 0.206 0.203 0.206 990,000 201,700 0.2037 2.030 2.030 2.060 2.030 2.060 99,000 2.0374 -1.93%
2014-01-13 0 0.207 0.202 0.207 0.200 0.207 2,510,000 515,750 0.2055 2.070 2.020 2.070 2.000 2.070 251,000 2.0548 2.48%
2014-01-10 0 0.202 0.201 0.205 0.200 0.206 1,750,000 353,130 0.2018 2.020 2.010 2.050 2.000 2.060 175,000 2.0179 -1.94%
2014-01-09 0 0.206 0.206 0.209 0.206 0.206 60,000 12,150 0.2025 2.060 2.060 2.090 2.060 2.060 6,000 2.0250 0.00%
2014-01-08 0 0.206 0.206 0.210 0.199 0.215 6,124,000 1,253,088 0.2046 2.060 2.060 2.100 1.990 2.150 612,400 2.0462 1.98%
2014-01-07 0 0.202 0.202 0.206 0.202 0.205 880,000 179,020 0.2034 2.020 2.020 2.060 2.020 2.050 88,000 2.0343 -1.46%
2014-01-06 0 0.205 0.202 0.206 0.202 0.209 1,480,000 302,800 0.2046 2.050 2.020 2.060 2.020 2.090 148,000 2.0459 0.00%
2014-01-03 0 0.205 0.202 0.208 0.202 0.205 680,000 138,000 0.2029 2.050 2.020 2.080 2.020 2.050 68,000 2.0294 0.99%
2014-01-02 0 0.203 0.203 0.205 0.202 0.206 1,200,000 244,740 0.2040 2.030 2.030 2.050 2.020 2.060 120,000 2.0395 -1.93%
2013-12-31 0 0.207 0.203 0.207 0.204 0.207 503,000 102,992 0.2048 2.070 2.030 2.070 2.040 2.070 50,300 2.0476 -0.48%
2013-12-30 0 0.208 0.205 0.210 0.201 0.209 1,480,000 305,080 0.2061 2.080 2.050 2.100 2.010 2.090 148,000 2.0614 -2.80%
2013-12-27 0 0.214 0.206 0.214 0.199 0.217 24,282,000 5,012,170 0.2064 2.140 2.060 2.140 1.990 2.170 2,428,200 2.0642 -2.73%
2013-12-24 0 0.220 0.214 0.221 0.215 0.220 3,040,000 662,820 0.2180 2.200 2.140 2.210 2.150 2.200 304,000 2.1803 2.80%
2013-12-23 0 0.214 0.205 0.214 0.199 0.220 26,640,000 5,565,680 0.2089 2.140 2.050 2.140 1.990 2.200 2,664,000 2.0892 7.00%
2013-12-20 0 0.200 0.200 0.205 0.200 0.213 3,500,000 719,660 0.2056 2.000 2.000 2.050 2.000 2.130 350,000 2.0562 -5.21%
2013-12-19 0 0.211 0.205 0.214 0.209 0.212 2,720,000 573,700 0.2109 2.110 2.050 2.140 2.090 2.120 272,000 2.1092 -3.65%
2013-12-18 0 0.219 0.215 0.219 0.215 0.224 1,450,000 316,380 0.2182 2.190 2.150 2.190 2.150 2.240 145,000 2.1819 -0.45%
2013-12-17 0 0.220 0.215 0.221 0.215 0.220 252,000 54,968 0.2181 2.200 2.150 2.210 2.150 2.200 25,200 2.1813 0.00%
2013-12-16 0 0.220 0.215 0.221 0.215 0.220 820,000 177,240 0.2161 2.200 2.150 2.210 2.150 2.200 82,000 2.1615 0.00%
2013-12-13 0 0.220 0.220 0.224 0.218 0.220 1,537,000 337,263 0.2194 2.200 2.200 2.240 2.180 2.200 153,700 2.1943 -3.51%
2013-12-12 0 0.228 0.226 0.229 0.226 0.241 3,260,000 756,700 0.2321 2.280 2.260 2.290 2.260 2.410 326,000 2.3212 3.17%
2013-12-11 0 0.221 0.217 0.221 0.215 0.224 1,910,000 419,720 0.2197 2.210 2.170 2.210 2.150 2.240 191,000 2.1975 -0.90%
2013-12-10 0 0.223 0.221 0.225 0.222 0.228 1,140,000 255,460 0.2241 2.230 2.210 2.250 2.220 2.280 114,000 2.2409 -0.89%
2013-12-09 0 0.225 0.225 0.229 0.222 0.234 6,940,000 1,583,020 0.2281 2.250 2.250 2.290 2.220 2.340 694,000 2.2810 2.27%
2013-12-06 0 0.220 0.218 0.221 0.215 0.221 750,000 164,180 0.2189 2.200 2.180 2.210 2.150 2.210 75,000 2.1891 2.33%
2013-12-05 0 0.215 0.215 0.219 0.212 0.227 5,497,000 1,193,929 0.2172 2.150 2.150 2.190 2.120 2.270 549,700 2.1720 -5.70%
2013-12-04 0 0.228 0.225 0.228 0.222 0.240 3,072,000 697,964 0.2272 2.280 2.250 2.280 2.220 2.400 307,200 2.2720 -4.20%
2013-12-03 0 0.238 0.237 0.238 0.238 0.248 2,973,000 710,626 0.2390 2.380 2.370 2.380 2.380 2.480 297,300 2.3903 -3.64%
2013-12-02 0 0.247 0.240 0.241 0.240 0.250 6,813,000 1,670,895 0.2453 2.470 2.400 2.410 2.400 2.500 681,300 2.4525 -0.80%
2013-11-29 0 0.249 0.244 0.249 0.240 0.250 14,309,000 3,502,978 0.2448 2.490 2.440 2.490 2.400 2.500 1,430,900 2.4481 3.32%
2013-11-28 0 0.241 0.240 0.241 0.232 0.241 7,754,000 1,849,928 0.2386 2.410 2.400 2.410 2.320 2.410 775,400 2.3858 3.88%
2013-11-27 0 0.232 0.232 0.237 0.230 0.236 1,784,000 412,894 0.2314 2.320 2.320 2.370 2.300 2.360 178,400 2.3144 -1.69%
2013-11-26 0 0.236 0.233 0.238 0.233 0.240 4,260,000 1,003,160 0.2355 2.360 2.330 2.380 2.330 2.400 426,000 2.3548 -0.84%
2013-11-25 0 0.238 0.238 0.240 0.235 0.249 4,167,000 1,000,826 0.2402 2.380 2.380 2.400 2.350 2.490 416,700 2.4018 3.93%
2013-11-22 0 0.229 0.229 0.235 0.229 0.235 836,000 193,122 0.2310 2.290 2.290 2.350 2.290 2.350 83,600 2.3101 -2.55%
2013-11-21 0 0.235 0.233 0.235 0.229 0.236 2,529,000 585,286 0.2314 2.350 2.330 2.350 2.290 2.360 252,900 2.3143 -0.42%
2013-11-20 0 0.236 0.236 0.241 0.230 0.236 2,458,000 578,105 0.2352 2.360 2.360 2.410 2.300 2.360 245,800 2.3519 0.00%
2013-11-19 0 0.236 0.236 0.238 0.236 0.246 6,264,000 1,498,300 0.2392 2.360 2.360 2.380 2.360 2.460 626,400 2.3919 -4.84%
2013-11-18 0 0.248 0.243 0.248 0.238 0.249 3,380,000 821,630 0.2431 2.480 2.430 2.480 2.380 2.490 338,000 2.4309 0.00%
2013-11-15 0 0.248 0.245 0.250 0.230 0.260 18,160,000 4,482,551 0.2468 2.480 2.450 2.500 2.300 2.600 1,816,000 2.4684 7.83%
2013-11-14 0 0.230 0.227 0.231 0.225 0.233 2,350,000 539,550 0.2296 2.300 2.270 2.310 2.250 2.330 235,000 2.2960 0.44%
2013-11-13 0 0.229 0.223 0.230 0.217 0.235 15,212,000 3,420,222 0.2248 2.290 2.230 2.300 2.170 2.350 1,521,200 2.2484 0.00%
2013-11-12 0 0.229 0.227 0.229 0.217 0.239 13,840,000 3,165,130 0.2287 2.290 2.270 2.290 2.170 2.390 1,384,000 2.2869 6.51%
2013-11-11 0 0.215 0.215 0.220 0.208 0.220 7,990,000 1,733,210 0.2169 2.150 2.150 2.200 2.080 2.200 799,000 2.1692 2.38%
2013-11-08 0 0.210 0.209 0.215 0.210 0.227 4,530,000 1,004,510 0.2217 2.100 2.090 2.150 2.100 2.270 453,000 2.2175 -0.94%
2013-11-07 0 0.212 0.210 0.212 0.206 0.212 2,975,000 624,730 0.2100 2.120 2.100 2.120 2.060 2.120 297,500 2.0999 2.42%
2013-11-06 0 0.207 0.205 0.208 0.204 0.210 5,248,000 1,083,266 0.2064 2.070 2.050 2.080 2.040 2.100 524,800 2.0642 -1.43%
2013-11-05 0 0.210 0.209 0.214 0.205 0.223 9,586,000 2,023,112 0.2110 2.100 2.090 2.140 2.050 2.230 958,600 2.1105 -7.49%
2013-11-04 0 0.227 0.230 0.235 0.216 0.235 13,530,000 2,993,740 0.2213 2.270 2.300 2.350 2.160 2.350 1,353,000 2.2127 5.09%
2013-11-01 0 0.216 0.211 0.216 0.211 0.217 2,403,000 512,439 0.2132 2.160 2.110 2.160 2.110 2.170 240,300 2.1325 -1.82%
2013-10-31 0 0.220 0.215 0.220 0.207 0.225 3,467,000 761,146 0.2195 2.200 2.150 2.200 2.070 2.250 346,700 2.1954 3.29%
2013-10-30 0 0.213 0.209 0.213 0.202 0.215 3,735,000 790,565 0.2117 2.130 2.090 2.130 2.020 2.150 373,500 2.1166 5.45%
2013-10-29 0 0.202 0.202 0.204 0.198 0.204 7,468,000 1,492,240 0.1998 2.020 2.020 2.040 1.980 2.040 746,800 1.9982 0.00%
2013-10-28 0 0.202 0.202 0.207 0.202 0.210 5,682,000 1,157,435 0.2037 2.020 2.020 2.070 2.020 2.100 568,200 2.0370 -3.81%
2013-10-25 0 0.210 0.210 0.213 0.209 0.235 16,506,000 3,705,520 0.2245 2.100 2.100 2.130 2.090 2.350 1,650,600 2.2450 -4.55%
2013-10-24 0 0.220 0.218 0.222 0.205 0.227 13,662,000 2,923,308 0.2140 2.200 2.180 2.220 2.050 2.270 1,366,200 2.1397 5.77%
2013-10-23 0 0.208 0.207 0.209 0.195 0.214 17,870,000 3,700,280 0.2071 2.080 2.070 2.090 1.950 2.140 1,787,000 2.0707 6.67%
2013-10-22 0 0.195 0.194 0.196 0.190 0.199 11,812,000 2,291,168 0.1940 1.950 1.940 1.960 1.900 1.990 1,181,200 1.9397 2.63%
2013-10-21 0 0.190 0.189 0.190 0.187 0.191 2,250,000 424,150 0.1885 1.900 1.890 1.900 1.870 1.910 225,000 1.8851 1.06%
2013-10-18 0 0.188 0.187 0.188 0.186 0.190 2,610,000 490,320 0.1879 1.880 1.870 1.880 1.860 1.900 261,000 1.8786 1.62%
2013-10-17 0 0.185 0.185 0.186 0.184 0.186 1,072,000 197,842 0.1846 1.850 1.850 1.860 1.840 1.860 107,200 1.8455 -0.54%
2013-10-16 0 0.186 0.184 0.187 0.182 0.192 5,898,000 1,100,458 0.1866 1.860 1.840 1.870 1.820 1.920 589,800 1.8658 0.00%
2013-10-15 0 0.186 0.184 0.187 0.180 0.186 5,615,000 1,024,525 0.1825 1.860 1.840 1.870 1.800 1.860 561,500 1.8246 0.00%
2013-10-11 0 0.186 0.182 0.186 0.183 0.188 3,442,000 633,536 0.1841 1.860 1.820 1.860 1.830 1.880 344,200 1.8406 0.00%
2013-10-10 0 0.186 0.184 0.186 0.183 0.186 1,783,000 327,685 0.1838 1.860 1.840 1.860 1.830 1.860 178,300 1.8378 0.00%
2013-10-09 0 0.186 0.185 0.188 0.185 0.188 4,690,000 870,230 0.1856 1.860 1.850 1.880 1.850 1.880 469,000 1.8555 -1.59%
2013-10-08 0 0.189 0.187 0.190 0.184 0.190 2,355,000 439,585 0.1867 1.890 1.870 1.900 1.840 1.900 235,500 1.8666 2.16%
2013-10-07 0 0.185 0.185 0.189 0.185 0.188 2,113,000 393,922 0.1864 1.850 1.850 1.890 1.850 1.880 211,300 1.8643 -1.60%
2013-10-04 0 0.188 0.187 0.189 0.187 0.189 1,705,000 319,995 0.1877 1.880 1.870 1.890 1.870 1.890 170,500 1.8768 -0.53%
2013-10-03 0 0.189 0.186 0.189 0.180 0.196 6,476,000 1,230,264 0.1900 1.890 1.860 1.890 1.800 1.960 647,600 1.8997 5.00%
2013-10-02 0 0.180 0.180 0.183 0.179 0.184 910,000 165,530 0.1819 1.800 1.800 1.830 1.790 1.840 91,000 1.8190 0.56%
2013-09-30 0 0.179 0.179 0.182 0.178 0.182 3,120,000 560,700 0.1797 1.790 1.790 1.820 1.780 1.820 312,000 1.7971 -3.76%
2013-09-27 0 0.186 0.183 0.186 0.183 0.189 3,180,000 585,030 0.1840 1.860 1.830 1.860 1.830 1.890 318,000 1.8397 -1.06%
2013-09-26 0 0.188 0.185 0.188 0.185 0.188 2,440,000 452,280 0.1854 1.880 1.850 1.880 1.850 1.880 244,000 1.8536 -0.53%
2013-09-25 0 0.189 0.185 0.189 0.185 0.189 3,110,000 577,700 0.1858 1.890 1.850 1.890 1.850 1.890 311,000 1.8576 -0.53%
2013-09-24 0 0.190 0.186 0.191 0.186 0.190 1,900,000 355,560 0.1871 1.900 1.860 1.910 1.860 1.900 190,000 1.8714 -0.52%
2013-09-23 0 0.191 0.191 0.192 0.187 0.192 1,860,000 351,020 0.1887 1.910 1.910 1.920 1.870 1.920 186,000 1.8872 0.53%
2013-09-19 0 0.190 0.187 0.190 0.178 0.201 13,400,000 2,541,700 0.1897 1.900 1.870 1.900 1.780 2.010 1,340,000 1.8968 5.56%
2013-09-18 0 0.180 0.175 0.180 0.175 0.180 2,421,000 426,475 0.1762 1.800 1.750 1.800 1.750 1.800 242,100 1.7616 0.00%
2013-09-17 0 0.180 0.177 0.180 0.177 0.182 5,990,000 1,068,430 0.1784 1.800 1.770 1.800 1.770 1.820 599,000 1.7837 -2.17%
2013-09-16 0 0.184 0.180 0.184 0.180 0.185 8,464,000 1,540,896 0.1821 1.840 1.800 1.840 1.800 1.850 846,400 1.8205 -0.54%
2013-09-13 0 0.185 0.182 0.185 0.181 0.189 4,883,000 896,020 0.1835 1.850 1.820 1.850 1.810 1.890 488,300 1.8350 -1.07%
2013-09-12 0 0.187 0.183 0.187 0.183 0.187 4,643,000 857,683 0.1847 1.870 1.830 1.870 1.830 1.870 464,300 1.8473 0.00%
2013-09-11 0 0.187 0.183 0.187 0.183 0.188 4,738,000 870,164 0.1837 1.870 1.830 1.870 1.830 1.880 473,800 1.8366 -0.53%
2013-09-10 0 0.188 0.185 0.188 0.181 0.189 7,100,000 1,308,680 0.1843 1.880 1.850 1.880 1.810 1.890 710,000 1.8432 -0.53%
2013-09-09 0 0.189 0.186 0.190 0.181 0.205 13,170,000 2,540,620 0.1929 1.890 1.860 1.900 1.810 2.050 1,317,000 1.9291 0.53%
2013-09-06 0 0.188 0.187 0.189 0.183 0.195 11,747,000 2,208,962 0.1880 1.880 1.870 1.890 1.830 1.950 1,174,700 1.8804 -2.59%
2013-09-05 0 0.193 0.191 0.193 0.190 0.223 44,678,000 9,211,090 0.2062 1.930 1.910 1.930 1.900 2.230 4,467,800 2.0617 -9.39%
2013-09-04 0 0.213 0.214 0.216 0.168 0.240 216,757,000 46,983,799 0.2168 2.130 2.140 2.160 1.680 2.400 21,675,700 2.1676 30.67%
2013-09-03 0 0.163 0.163 0.167 0.163 0.170 1,393,000 230,480 0.1655 1.630 1.630 1.670 1.630 1.700 139,300 1.6546 -1.21%
2013-09-02 0 0.165 0.164 0.165 0.162 0.165 1,895,000 308,430 0.1628 1.650 1.640 1.650 1.620 1.650 189,500 1.6276 0.00%
2013-08-30 0 0.165 0.165 0.167 0.164 0.170 1,740,000 292,140 0.1679 1.650 1.650 1.670 1.640 1.700 174,000 1.6790 -2.37%
2013-08-29 0 0.169 0.167 0.169 0.163 0.169 1,274,000 210,630 0.1653 1.690 1.670 1.690 1.630 1.690 127,400 1.6533 2.42%
2013-08-28 0 0.165 0.162 0.165 0.162 0.166 600,000 97,340 0.1622 1.650 1.620 1.650 1.620 1.660 60,000 1.6223 -0.60%
2013-08-27 0 0.166 0.165 0.169 0.163 0.175 8,635,000 1,481,770 0.1716 1.660 1.650 1.690 1.630 1.750 863,500 1.7160 0.61%
2013-08-26 0 0.165 0.162 0.166 0.162 0.167 1,104,000 180,578 0.1636 1.650 1.620 1.660 1.620 1.670 110,400 1.6357 1.23%
2013-08-23 0 0.163 0.161 0.163 0.159 0.169 3,003,000 494,465 0.1647 1.630 1.610 1.630 1.590 1.690 300,300 1.6466 3.16%
2013-08-22 0 0.158 0.158 0.159 0.153 0.158 1,392,000 215,230 0.1546 1.580 1.580 1.590 1.530 1.580 139,200 1.5462 1.28%
2013-08-21 0 0.156 0.156 0.157 0.154 0.160 2,665,000 415,870 0.1560 1.560 1.560 1.570 1.540 1.600 266,500 1.5605 -3.11%
2013-08-20 0 0.161 0.161 0.163 0.158 0.162 1,330,000 213,310 0.1604 1.610 1.610 1.630 1.580 1.620 133,000 1.6038 0.00%
2013-08-19 0 0.161 0.161 0.165 0.161 0.162 686,000 110,464 0.1610 1.610 1.610 1.650 1.610 1.620 68,600 1.6103 0.00%
2013-08-16 0 0.161 0.161 0.163 0.161 0.163 150,000 24,340 0.1623 1.610 1.610 1.630 1.610 1.630 15,000 1.6227 -1.23%
2013-08-15 0 0.163 0.163 0.164 0.160 0.160 225,000 35,598 0.1582 1.630 1.630 1.640 1.600 1.600 22,500 1.5821 0.00%
2013-08-13 0 0.163 0.163 0.164 0.163 0.166 660,000 107,760 0.1633 1.630 1.630 1.640 1.630 1.660 66,000 1.6327 -1.81%
2013-08-12 0 0.166 0.162 0.167 0.160 0.167 1,390,000 225,855 0.1625 1.660 1.620 1.670 1.600 1.670 139,000 1.6249 0.61%
2013-08-09 0 0.165 0.158 0.168 0.160 0.165 670,000 108,530 0.1620 1.650 1.580 1.680 1.600 1.650 67,000 1.6199 3.13%
2013-08-08 0 0.160 0.160 0.162 0.158 0.160 420,000 66,580 0.1585 1.600 1.600 1.620 1.580 1.600 42,000 1.5852 0.00%
2013-08-07 0 0.160 0.160 0.163 0.160 0.162 920,000 147,940 0.1608 1.600 1.600 1.630 1.600 1.620 92,000 1.6080 -1.84%
2013-08-06 0 0.163 0.163 0.165 0.162 0.173 6,732,000 1,119,000 0.1662 1.630 1.630 1.650 1.620 1.730 673,200 1.6622 0.00%
2013-08-05 0 0.163 0.162 0.163 0.157 0.164 1,832,000 297,140 0.1622 1.630 1.620 1.630 1.570 1.640 183,200 1.6219 3.82%
2013-08-02 0 0.157 0.157 0.162 0.157 0.163 750,000 119,280 0.1590 1.570 1.570 1.620 1.570 1.630 75,000 1.5904 -0.63%
2013-08-01 0 0.158 0.157 0.159 0.154 0.158 480,000 75,120 0.1565 1.580 1.570 1.590 1.540 1.580 48,000 1.5650 1.28%
2013-07-31 0 0.156 0.154 0.158 0.155 0.159 475,000 74,050 0.1559 1.560 1.540 1.580 1.550 1.590 47,500 1.5589 0.00%
2013-07-30 0 0.156 0.154 0.158 0.155 0.156 431,000 66,926 0.1553 1.560 1.540 1.580 1.550 1.560 43,100 1.5528 -0.64%
2013-07-29 0 0.157 0.157 0.160 0.157 0.162 347,000 55,110 0.1588 1.570 1.570 1.600 1.570 1.620 34,700 1.5882 -2.48%
2013-07-26 0 0.161 0.161 0.162 0.157 0.161 528,000 83,716 0.1586 1.610 1.610 1.620 1.570 1.610 52,800 1.5855 -0.62%
2013-07-25 0 0.162 0.161 0.164 0.161 0.170 1,316,945 217,065 0.1648 1.620 1.610 1.640 1.610 1.700 131,694 1.6482 -3.57%
2013-07-24 0 0.168 0.163 0.168 0.156 0.170 4,851,000 798,795 0.1647 1.680 1.630 1.680 1.560 1.700 485,100 1.6467 10.53%
2013-07-23 0 0.152 0.152 0.156 0.152 0.156 80,000 12,210 0.1526 1.520 1.520 1.560 1.520 1.560 8,000 1.5263 0.00%
2013-07-22 0 0.152 0.152 0.155 0.151 0.152 430,000 65,200 0.1516 1.520 1.520 1.550 1.510 1.520 43,000 1.5163 0.00%
2013-07-19 0 0.152 0.152 0.155 0.151 0.154 320,000 48,720 0.1523 1.520 1.520 1.550 1.510 1.540 32,000 1.5225 -3.18%
2013-07-18 0 0.157 0.152 0.158 0.152 0.157 203,000 31,464 0.1550 1.570 1.520 1.580 1.520 1.570 20,300 1.5500 1.29%
2013-07-17 0 0.155 0.153 0.157 0.155 0.158 565,000 88,505 0.1566 1.550 1.530 1.570 1.550 1.580 56,500 1.5665 -1.90%
2013-07-16 0 0.158 0.155 0.158 0.158 0.158 500,000 79,000 0.1580 1.580 1.550 1.580 1.580 1.580 50,000 1.5800 0.00%
2013-07-15 0 0.158 0.154 0.158 0.156 0.158 200,000 31,420 0.1571 1.580 1.540 1.580 1.560 1.580 20,000 1.5710 1.28%
2013-07-12 0 0.156 0.153 0.156 0.152 0.156 300,000 45,880 0.1529 1.560 1.530 1.560 1.520 1.560 30,000 1.5293 2.63%
2013-07-11 0 0.152 0.152 0.157 0.150 0.157 260,000 40,060 0.1541 1.520 1.520 1.570 1.500 1.570 26,000 1.5408 1.33%
2013-07-10 0 0.150 0.150 0.156 0.150 0.152 100,000 15,080 0.1508 1.500 1.500 1.560 1.500 1.520 10,000 1.5080 -1.32%
2013-07-09 0 0.152 0.151 0.157 0.152 0.154 180,000 27,640 0.1536 1.520 1.510 1.570 1.520 1.540 18,000 1.5356 -2.56%
2013-07-08 0 0.156 0.151 0.156 0.151 0.156 1,260,000 191,320 0.1518 1.560 1.510 1.560 1.510 1.560 126,000 1.5184 1.96%
2013-07-05 0 0.153 0.153 0.156 0.151 0.153 89,000 13,492 0.1516 1.530 1.530 1.560 1.510 1.530 8,900 1.5160 -0.65%
2013-07-04 0 0.154 0.154 0.156 0.152 0.158 720,000 111,060 0.1543 1.540 1.540 1.560 1.520 1.580 72,000 1.5425 1.99%
2013-07-03 0 0.151 0.151 0.152 0.150 0.154 1,000,000 151,550 0.1516 1.510 1.510 1.520 1.500 1.540 100,000 1.5155 -0.66%
2013-07-02 0 0.152 0.152 0.158 0.152 0.158 2,060,000 318,920 0.1548 1.520 1.520 1.580 1.520 1.580 206,000 1.5482 -8.98%
2013-06-28 0 0.167 0.165 0.170 0.160 0.170 2,778,000 458,800 0.1652 1.670 1.650 1.700 1.600 1.700 277,800 1.6515 1.83%
2013-06-27 0 0.164 0.164 0.165 0.155 0.166 3,200,000 519,940 0.1625 1.640 1.640 1.650 1.550 1.660 320,000 1.6248 6.49%
2013-06-26 0 0.154 0.154 0.159 - - 14,055 2,037 0.1449 1.540 1.540 1.590 - - 1,405 1.4493 0.00%
2013-06-25 0 0.154 0.150 0.157 0.147 0.158 3,325,000 513,115 0.1543 1.540 1.500 1.570 1.470 1.580 332,500 1.5432 1.32%
2013-06-24 0 0.152 0.150 0.152 0.147 0.152 1,270,000 190,020 0.1496 1.520 1.500 1.520 1.470 1.520 127,000 1.4962 -1.30%
2013-06-21 0 0.154 0.154 0.156 0.153 0.154 280,000 43,060 0.1538 1.540 1.540 1.560 1.530 1.540 28,000 1.5379 -3.14%
2013-06-20 0 0.159 0.155 0.159 0.154 0.159 743,000 115,284 0.1552 1.590 1.550 1.590 1.540 1.590 74,300 1.5516 -0.63%
2013-06-19 0 0.160 0.159 0.162 0.160 0.163 230,000 36,910 0.1605 1.600 1.590 1.620 1.600 1.630 23,000 1.6048 -2.44%
2013-06-18 0 0.164 0.159 0.165 0.159 0.164 1,507,000 242,054 0.1606 1.640 1.590 1.650 1.590 1.640 150,700 1.6062 3.80%
2013-06-17 0 0.158 0.158 0.160 0.157 0.160 410,000 64,590 0.1575 1.580 1.580 1.600 1.570 1.600 41,000 1.5754 0.00%
2013-06-14 0 0.158 0.158 0.162 0.156 0.158 840,000 131,920 0.1570 1.580 1.580 1.620 1.560 1.580 84,000 1.5705 0.00%
2013-06-13 0 0.158 0.154 0.165 0.154 0.160 3,288,000 514,310 0.1564 1.580 1.540 1.650 1.540 1.600 328,800 1.5642 -0.63%
2013-06-11 0 0.159 0.159 0.165 0.158 0.166 465,000 74,940 0.1612 1.590 1.590 1.650 1.580 1.660 46,500 1.6116 -3.05%
2013-06-10 0 0.164 0.157 0.164 0.157 0.164 171,000 27,630 0.1616 1.640 1.570 1.640 1.570 1.640 17,100 1.6158 1.23%
2013-06-07 0 0.162 0.157 0.165 0.160 0.165 2,190,000 355,980 0.1625 1.620 1.570 1.650 1.600 1.650 219,000 1.6255 1.89%
2013-06-06 0 0.159 0.155 0.163 0.154 0.159 943,000 146,498 0.1554 1.590 1.550 1.630 1.540 1.590 94,300 1.5535 2.58%
2013-06-05 0 0.155 0.155 0.161 0.153 0.162 845,000 131,415 0.1555 1.550 1.550 1.610 1.530 1.620 84,500 1.5552 -0.64%
2013-06-04 0 0.156 0.156 0.160 0.153 0.161 2,663,002 422,230 0.1586 1.560 1.560 1.600 1.530 1.610 266,300 1.5855 -3.11%
2013-06-03 0 0.161 0.160 0.167 0.160 0.165 1,046,000 168,663 0.1612 1.610 1.600 1.670 1.600 1.650 104,600 1.6125 -2.42%
2013-05-31 0 0.165 0.161 0.169 - - 10,000 1,500 0.1500 1.650 1.610 1.690 - - 1,000 1.5000 0.00%
2013-05-30 0 0.165 0.160 0.168 0.160 0.166 1,236,000 201,296 0.1629 1.650 1.600 1.680 1.600 1.660 123,600 1.6286 -0.60%
2013-05-29 0 0.166 0.166 0.170 0.161 0.166 528,000 87,264 0.1653 1.660 1.660 1.700 1.610 1.660 52,800 1.6527 -2.92%
2013-05-28 0 0.171 0.168 0.172 0.167 0.174 4,150,000 706,460 0.1702 1.710 1.680 1.720 1.670 1.740 415,000 1.7023 3.64%
2013-05-27 0 0.165 0.160 0.168 0.160 0.165 463,000 75,838 0.1638 1.650 1.600 1.680 1.600 1.650 46,300 1.6380 0.61%
2013-05-24 0 0.164 0.158 0.164 0.157 0.165 470,000 76,320 0.1624 1.640 1.580 1.640 1.570 1.650 47,000 1.6238 0.61%
2013-05-23 0 0.163 0.160 0.164 0.152 0.163 1,600,000 254,400 0.1590 1.630 1.600 1.640 1.520 1.630 160,000 1.5900 0.00%
2013-05-22 0 0.163 0.161 0.165 0.160 0.168 772,000 125,210 0.1622 1.630 1.610 1.650 1.600 1.680 77,200 1.6219 -4.12%
2013-05-21 0 0.170 0.164 0.170 0.164 0.170 2,210,000 372,550 0.1686 1.700 1.640 1.700 1.640 1.700 221,000 1.6857 -0.58%
2013-05-20 0 0.171 0.163 0.171 0.162 0.171 2,810,000 474,990 0.1690 1.710 1.630 1.710 1.620 1.710 281,000 1.6904 1.18%
2013-05-16 0 0.169 0.165 0.169 0.164 0.169 628,000 103,280 0.1645 1.690 1.650 1.690 1.640 1.690 62,800 1.6446 -0.59%
2013-05-15 0 0.170 0.159 0.173 0.154 0.173 4,430,000 720,680 0.1627 1.700 1.590 1.730 1.540 1.730 443,000 1.6268 10.39%
2013-05-14 0 0.154 0.154 0.158 0.153 0.160 502,000 77,976 0.1553 1.540 1.540 1.580 1.530 1.600 50,200 1.5533 -3.75%
2013-05-13 0 0.160 0.157 0.160 0.157 0.160 1,452,000 230,820 0.1590 1.600 1.570 1.600 1.570 1.600 145,200 1.5897 0.00%
2013-05-10 0 0.160 0.158 0.160 0.155 0.161 466,000 73,080 0.1568 1.600 1.580 1.600 1.550 1.610 46,600 1.5682 1.91%
2013-05-09 0 0.157 0.156 0.159 0.155 0.159 560,000 87,680 0.1566 1.570 1.560 1.590 1.550 1.590 56,000 1.5657 -1.26%
2013-05-08 0 0.159 0.157 0.160 0.150 0.159 1,208,000 188,089 0.1557 1.590 1.570 1.600 1.500 1.590 120,800 1.5570 1.27%
2013-05-07 0 0.157 0.155 0.159 0.152 0.157 422,000 65,570 0.1554 1.570 1.550 1.590 1.520 1.570 42,200 1.5538 3.29%
2013-05-06 0 0.152 0.150 0.152 0.150 0.153 965,000 146,365 0.1517 1.520 1.500 1.520 1.500 1.530 96,500 1.5167 0.66%
2013-05-03 0 0.151 0.151 0.154 0.149 0.155 173,000 26,143 0.1511 1.510 1.510 1.540 1.490 1.550 17,300 1.5112 -2.58%
2013-05-02 0 0.155 0.152 0.157 0.145 0.168 7,922,000 1,198,451 0.1513 1.550 1.520 1.570 1.450 1.680 792,200 1.5128 -7.74%
2013-04-30 0 0.168 0.165 0.168 0.157 0.175 8,683,000 1,468,871 0.1692 1.680 1.650 1.680 1.570 1.750 868,300 1.6917 5.00%
2013-04-29 0 0.160 0.159 0.160 0.145 0.160 3,098,000 476,520 0.1538 1.600 1.590 1.600 1.450 1.600 309,800 1.5382 13.48%
2013-04-26 0 0.141 0.140 0.142 0.137 0.141 2,116,000 292,080 0.1380 1.410 1.400 1.420 1.370 1.410 211,600 1.3803 2.17%
2013-04-25 0 0.138 0.138 0.141 0.138 0.141 1,329,000 183,230 0.1379 1.380 1.380 1.410 1.380 1.410 132,900 1.3787 0.00%
2013-04-24 0 0.138 0.138 0.139 0.135 0.141 1,763,000 243,908 0.1383 1.380 1.380 1.390 1.350 1.410 176,300 1.3835 -0.72%
2013-04-23 0 0.139 0.139 0.140 0.136 0.142 558,000 77,059 0.1381 1.390 1.390 1.400 1.360 1.420 55,800 1.3810 0.00%
2013-04-22 0 0.139 0.136 0.140 0.126 0.139 1,181,000 157,576 0.1334 1.390 1.360 1.400 1.260 1.390 118,100 1.3343 10.32%
2013-04-19 0 0.126 0.126 0.131 0.124 0.130 300,000 37,760 0.1259 1.260 1.260 1.310 1.240 1.300 30,000 1.2587 0.80%
2013-04-18 0 0.125 0.122 0.125 0.123 0.128 572,000 70,643 0.1235 1.250 1.220 1.250 1.230 1.280 57,200 1.2350 3.31%
2013-04-17 0 0.121 0.121 0.122 0.119 0.122 2,463,000 295,885 0.1201 1.210 1.210 1.220 1.190 1.220 246,300 1.2013 0.83%
2013-04-16 0 0.120 0.119 0.125 0.115 0.127 6,185,000 745,222 0.1205 1.200 1.190 1.250 1.150 1.270 618,500 1.2049 -8.40%
2013-04-15 0 0.131 0.131 0.132 0.128 0.141 4,255,000 560,283 0.1317 1.310 1.310 1.320 1.280 1.410 425,500 1.3168 -7.75%
2013-04-12 0 0.142 0.140 0.142 0.137 0.148 2,798,000 394,133 0.1409 1.420 1.400 1.420 1.370 1.480 279,800 1.4086 -4.05%
2013-04-11 0 0.148 0.143 0.148 0.143 0.149 621,000 90,904 0.1464 1.480 1.430 1.480 1.430 1.490 62,100 1.4638 0.00%
2013-04-10 0 0.148 0.142 0.148 0.143 0.150 561,000 81,009 0.1444 1.480 1.420 1.480 1.430 1.500 56,100 1.4440 0.00%
2013-04-09 0 0.148 0.149 0.150 0.140 0.155 3,867,000 561,888 0.1453 1.480 1.490 1.500 1.400 1.550 386,700 1.4530 -4.52%
2013-04-08 0 0.155 0.153 0.155 0.150 0.155 966,000 146,466 0.1516 1.550 1.530 1.550 1.500 1.550 96,600 1.5162 -3.12%
2013-04-05 0 0.160 0.150 0.160 0.150 0.170 1,587,000 260,300 0.1640 1.600 1.500 1.600 1.500 1.700 158,700 1.6402 -0.00%
2013-04-03 0 0.016 0.015 0.017 0.015 0.017 45,050,000 724,810 0.0161 1.600 1.500 1.700 1.500 1.700 450,500 1.6089 0.00%
2013-04-02 0 0.016 0.015 0.016 0.015 0.017 62,280,000 996,380 0.0160 1.600 1.500 1.600 1.500 1.700 622,800 1.5998 -5.88%
2013-03-28 0 0.017 0.016 0.017 0.016 0.017 27,410,000 440,500 0.0161 1.700 1.600 1.700 1.600 1.700 274,100 1.6071 0.00%
2013-03-27 0 0.017 0.016 0.017 0.016 0.017 24,940,000 404,250 0.0162 1.700 1.600 1.700 1.600 1.700 249,400 1.6209 0.00%
2013-03-26 0 0.017 0.016 0.017 0.016 0.017 19,830,000 318,000 0.0160 1.700 1.600 1.700 1.600 1.700 198,300 1.6036 0.00%
2013-03-25 0 0.017 0.016 0.017 0.016 0.017 19,920,000 327,570 0.0164 1.700 1.600 1.700 1.600 1.700 199,200 1.6444 0.00%
2013-03-22 0 0.017 0.016 0.017 0.015 0.017 56,500,000 909,870 0.0161 1.700 1.600 1.700 1.500 1.700 565,000 1.6104 13.33%
2013-03-21 0 0.015 0.015 0.016 0.015 0.016 7,550,000 116,960 0.0155 1.500 1.500 1.600 1.500 1.600 75,500 1.5491 -6.25%
2013-03-20 0 0.016 0.015 0.016 0.015 0.016 15,500,000 246,800 0.0159 1.600 1.500 1.600 1.500 1.600 155,000 1.5923 6.67%
2013-03-19 0 0.015 0.015 0.016 0.015 0.016 27,940,000 419,400 0.0150 1.500 1.500 1.600 1.500 1.600 279,400 1.5011 0.00%
2013-03-18 0 0.015 0.015 0.016 0.015 0.016 18,760,000 283,600 0.0151 1.500 1.500 1.600 1.500 1.600 187,600 1.5117 -6.25%
2013-03-15 0 0.016 0.015 0.016 0.015 0.016 27,470,000 418,010 0.0152 1.600 1.500 1.600 1.500 1.600 274,700 1.5217 14.29%
2013-03-14 0 0.014 0.014 0.015 0.014 0.016 108,050,000 1,619,400 0.0150 1.400 1.400 1.500 1.400 1.600 1,080,500 1.4988 -12.50%
2013-03-13 0 0.016 0.015 0.016 0.015 0.016 148,200,000 2,339,470 0.0158 1.600 1.500 1.600 1.500 1.600 1,482,000 1.5786 0.00%
2013-03-12 0 0.016 0.016 0.017 0.016 0.018 16,640,000 285,570 0.0172 1.600 1.600 1.700 1.600 1.800 166,400 1.7162 -5.88%
2013-03-11 0 0.017 0.017 0.018 0.016 0.018 67,120,000 1,154,040 0.0172 1.700 1.700 1.800 1.600 1.800 671,200 1.7194 0.00%
2013-03-08 0 0.017 0.017 0.018 0.017 0.018 61,830,000 1,065,590 0.0172 1.700 1.700 1.800 1.700 1.800 618,300 1.7234 6.25%
2013-03-07 0 0.016 0.016 0.018 0.016 0.018 123,850,000 2,103,730 0.0170 1.600 1.600 1.800 1.600 1.800 1,238,500 1.6986 -11.11%
2013-03-06 0 0.018 0.017 0.018 0.017 0.021 466,660,000 8,435,450 0.0181 1.800 1.700 1.800 1.700 2.100 4,666,600 1.8076 -14.29%
2013-03-05 0 0.021 0.021 0.022 0.021 0.022 9,830,000 213,370 0.0217 2.100 2.100 2.200 2.100 2.200 98,300 2.1706 -4.55%
2013-03-04 0 0.022 0.021 0.022 0.021 0.022 24,550,000 537,600 0.0219 2.200 2.100 2.200 2.100 2.200 245,500 2.1898 -4.35%
2013-03-01 0 0.023 0.022 0.023 0.022 0.023 4,880,000 111,340 0.0228 2.300 2.200 2.300 2.200 2.300 48,800 2.2816 4.55%
2013-02-28 0 0.022 0.022 0.023 0.021 0.023 21,040,000 462,090 0.0220 2.200 2.200 2.300 2.100 2.300 210,400 2.1962 0.00%
2013-02-27 0 0.022 0.021 0.022 0.021 0.023 57,770,000 1,267,630 0.0219 2.200 2.100 2.200 2.100 2.300 577,700 2.1943 0.00%
2013-02-26 0 0.022 0.022 0.023 0.022 0.023 42,370,000 955,560 0.0226 2.200 2.200 2.300 2.200 2.300 423,700 2.2553 -4.35%
2013-02-25 0 0.023 0.023 0.024 0.022 0.024 30,020,000 691,830 0.0230 2.300 2.300 2.400 2.200 2.400 300,200 2.3046 0.00%
2013-02-22 0 0.023 0.023 0.024 0.023 0.023 29,590,000 680,570 0.0230 2.300 2.300 2.400 2.300 2.300 295,900 2.3000 0.00%
2013-02-21 0 0.023 0.023 0.024 0.022 0.024 55,000,000 1,261,830 0.0229 2.300 2.300 2.400 2.200 2.400 550,000 2.2942 4.55%
2013-02-20 0 0.022 0.022 0.023 0.022 0.024 26,450,000 605,390 0.0229 2.200 2.200 2.300 2.200 2.400 264,500 2.2888 -4.35%
2013-02-19 0 0.023 0.022 0.023 0.022 0.024 56,570,000 1,324,510 0.0234 2.300 2.200 2.300 2.200 2.400 565,700 2.3414 -4.17%
2013-02-18 0 0.024 0.023 0.024 0.022 0.024 52,900,000 1,216,600 0.0230 2.400 2.300 2.400 2.200 2.400 529,000 2.2998 4.35%
2013-02-15 0 0.023 0.022 0.023 0.022 0.023 9,730,000 217,310 0.0223 2.300 2.200 2.300 2.200 2.300 97,300 2.2334 0.00%
2013-02-14 0 0.023 0.022 0.023 0.021 0.023 21,860,000 480,530 0.0220 2.300 2.200 2.300 2.100 2.300 218,600 2.1982 4.55%
2013-02-08 0 0.022 0.021 0.022 0.020 0.022 52,180,000 1,091,190 0.0209 2.200 2.100 2.200 2.000 2.200 521,800 2.0912 4.76%
2013-02-07 0 0.021 0.020 0.021 0.020 0.021 43,860,000 884,810 0.0202 2.100 2.000 2.100 2.000 2.100 438,600 2.0174 0.00%
2013-02-06 0 0.021 0.020 0.021 0.020 0.021 38,240,000 776,420 0.0203 2.100 2.000 2.100 2.000 2.100 382,400 2.0304 0.00%
2013-02-05 0 0.021 0.020 0.021 0.020 0.021 50,610,000 1,032,940 0.0204 2.100 2.000 2.100 2.000 2.100 506,100 2.0410 0.00%
2013-02-04 0 0.021 0.021 0.022 0.021 0.022 17,390,000 376,770 0.0217 2.100 2.100 2.200 2.100 2.200 173,900 2.1666 -4.55%
2013-02-01 0 0.022 0.021 0.022 0.021 0.022 10,720,000 228,440 0.0213 2.200 2.100 2.200 2.100 2.200 107,200 2.1310 0.00%
2013-01-31 0 0.022 0.021 0.022 0.021 0.022 16,700,000 351,740 0.0211 2.200 2.100 2.200 2.100 2.200 167,000 2.1062 4.76%
2013-01-30 0 0.021 0.021 0.022 0.021 0.022 32,510,000 700,260 0.0215 2.100 2.100 2.200 2.100 2.200 325,100 2.1540 0.00%
2013-01-29 0 0.021 0.021 0.022 0.021 0.022 34,440,000 733,510 0.0213 2.100 2.100 2.200 2.100 2.200 344,400 2.1298 5.00%
2013-01-28 0 0.020 0.020 0.021 0.020 0.022 68,260,000 1,435,090 0.0210 2.000 2.000 2.100 2.000 2.200 682,600 2.1024 -9.09%
2013-01-25 0 0.022 0.021 0.022 0.021 0.023 102,270,000 2,250,520 0.0220 2.200 2.100 2.200 2.100 2.300 1,022,700 2.2006 -4.35%
2013-01-24 0 0.023 0.022 0.023 0.022 0.024 49,590,000 1,135,800 0.0229 2.300 2.200 2.300 2.200 2.400 495,900 2.2904 0.00%
2013-01-23 0 0.023 0.022 0.023 0.022 0.024 41,800,000 960,880 0.0230 2.300 2.200 2.300 2.200 2.400 418,000 2.2988 -4.17%
2013-01-22 0 0.024 0.023 0.024 0.023 0.024 40,130,000 929,000 0.0231 2.400 2.300 2.400 2.300 2.400 401,300 2.3150 0.00%
2013-01-21 0 0.024 0.022 0.023 0.023 0.024 79,090,000 1,820,910 0.0230 2.400 2.200 2.300 2.300 2.400 790,900 2.3023 0.00%
2013-01-18 0 0.024 0.023 0.024 0.023 0.025 126,970,000 3,017,990 0.0238 2.400 2.300 2.400 2.300 2.500 1,269,700 2.3769 4.35%
2013-01-17 0 0.023 0.022 0.023 0.022 0.024 80,440,000 1,844,470 0.0229 2.300 2.200 2.300 2.200 2.400 804,400 2.2930 0.00%
2013-01-16 0 0.023 0.022 0.023 0.022 0.024 104,880,000 2,417,970 0.0231 2.300 2.200 2.300 2.200 2.400 1,048,800 2.3055 -8.00%
2013-01-15 0 0.025 0.024 0.025 0.024 0.026 102,280,000 2,510,750 0.0245 2.500 2.400 2.500 2.400 2.600 1,022,800 2.4548 0.00%
2013-01-14 0 0.025 0.024 0.025 0.024 0.027 347,690,000 8,687,140 0.0250 2.500 2.400 2.500 2.400 2.700 3,476,900 2.4985 -3.85%
2013-01-11 0 0.026 0.025 0.026 0.023 0.028 876,640,000 22,561,670 0.0257 2.600 2.500 2.600 2.300 2.800 8,766,400 2.5737 13.04%
2013-01-10 0 0.023 0.022 0.023 0.021 0.023 213,090,000 4,654,760 0.0218 2.300 2.200 2.300 2.100 2.300 2,130,900 2.1844 4.55%
2013-01-09 0 0.022 0.021 0.022 0.020 0.023 221,980,000 4,790,940 0.0216 2.200 2.100 2.200 2.000 2.300 2,219,800 2.1583 0.00%
2013-01-08 0 0.022 0.021 0.022 0.020 0.024 508,190,000 11,334,630 0.0223 2.200 2.100 2.200 2.000 2.400 5,081,900 2.2304 4.76%
2013-01-07 0 0.021 0.020 0.021 0.018 0.022 596,870,000 11,907,010 0.0199 2.100 2.000 2.100 1.800 2.200 5,968,700 1.9949 16.67%
2013-01-04 0 0.018 0.017 0.018 0.017 0.018 29,355,700 506,802 0.0173 1.800 1.700 1.800 1.700 1.800 293,557 1.7264 0.00%
2013-01-03 0 0.018 0.017 0.018 0.017 0.018 45,860,000 787,950 0.0172 1.800 1.700 1.800 1.700 1.800 458,600 1.7182 0.00%
2013-01-02 0 0.018 0.017 0.018 0.017 0.018 11,570,000 204,310 0.0177 1.800 1.700 1.800 1.700 1.800 115,700 1.7659 5.88%
2012-12-31 0 0.017 0.017 0.018 0.017 0.018 11,580,000 196,870 0.0170 1.700 1.700 1.800 1.700 1.800 115,800 1.7001 0.00%
2012-12-28 0 0.017 0.017 0.018 0.017 0.018 9,550,000 164,580 0.0172 1.700 1.700 1.800 1.700 1.800 95,500 1.7234 0.00%
2012-12-27 0 0.017 0.016 0.018 0.017 0.018 81,260,000 1,381,850 0.0170 1.700 1.600 1.800 1.700 1.800 812,600 1.7005 0.00%
2012-12-24 0 0.017 0.017 0.018 0.017 0.018 2,450,000 42,700 0.0174 1.700 1.700 1.800 1.700 1.800 24,500 1.7429 -5.56%
2012-12-21 0 0.018 0.017 0.018 0.017 0.018 24,360,000 423,280 0.0174 1.800 1.700 1.800 1.700 1.800 243,600 1.7376 0.00%
2012-12-20 0 0.018 0.017 0.018 0.017 0.018 36,970,000 664,010 0.0180 1.800 1.700 1.800 1.700 1.800 369,700 1.7961 0.00%
2012-12-19 0 0.018 0.017 0.018 0.017 0.018 34,630,000 608,060 0.0176 1.800 1.700 1.800 1.700 1.800 346,300 1.7559 5.88%
2012-12-18 0 0.017 0.016 0.017 0.017 0.017 32,900,000 559,300 0.0170 1.700 1.600 1.700 1.700 1.700 329,000 1.7000 0.00%
2012-12-17 0 0.017 0.017 0.018 0.016 0.017 18,470,000 313,490 0.0170 1.700 1.700 1.800 1.600 1.700 184,700 1.6973 0.00%
2012-12-14 0 0.017 0.016 0.017 0.017 0.018 35,790,000 610,030 0.0170 1.700 1.600 1.700 1.700 1.800 357,900 1.7045 0.00%
2012-12-13 0 0.017 0.017 0.018 0.016 0.018 39,730,000 676,550 0.0170 1.700 1.700 1.800 1.600 1.800 397,300 1.7029 0.00%
2012-12-12 0 0.017 0.017 0.018 0.017 0.018 27,560,000 479,250 0.0174 1.700 1.700 1.800 1.700 1.800 275,600 1.7389 0.00%
2012-12-11 0 0.017 0.016 0.017 0.016 0.018 40,470,000 686,080 0.0170 1.700 1.600 1.700 1.600 1.800 404,700 1.6953 0.00%
2012-12-10 0 0.017 0.016 0.017 0.016 0.017 39,610,000 672,720 0.0170 1.700 1.600 1.700 1.600 1.700 396,100 1.6984 0.00%
2012-12-07 0 0.017 0.016 0.017 0.016 0.017 62,590,000 1,060,230 0.0169 1.700 1.600 1.700 1.600 1.700 625,900 1.6939 6.25%
2012-12-06 0 0.016 0.016 0.017 0.016 0.017 2,840,000 48,150 0.0170 1.600 1.600 1.700 1.600 1.700 28,400 1.6954 0.00%
2012-12-05 0 0.016 0.016 0.017 0.016 0.017 10,040,000 166,960 0.0166 1.600 1.600 1.700 1.600 1.700 100,400 1.6629 -5.88%
2012-12-04 0 0.017 0.016 0.017 0.016 0.017 15,600,000 261,600 0.0168 1.700 1.600 1.700 1.600 1.700 156,000 1.6769 0.00%
2012-12-03 0 0.017 0.016 0.017 0.016 0.017 2,200,000 36,550 0.0166 1.700 1.600 1.700 1.600 1.700 22,000 1.6614 0.00%
2012-11-30 0 0.017 0.016 0.017 0.016 0.017 14,710,000 244,030 0.0166 1.700 1.600 1.700 1.600 1.700 147,100 1.6589 6.25%
2012-11-29 0 0.016 0.016 0.017 0.016 0.017 10,480,000 168,180 0.0160 1.600 1.600 1.700 1.600 1.700 104,800 1.6048 0.00%
2012-11-28 0 0.016 0.016 0.017 0.016 0.017 31,100,000 497,770 0.0160 1.600 1.600 1.700 1.600 1.700 311,000 1.6005 -5.88%
2012-11-27 0 0.017 0.016 0.017 0.016 0.017 20,920,000 338,820 0.0162 1.700 1.600 1.700 1.600 1.700 209,200 1.6196 6.25%
2012-11-26 0 0.016 0.016 0.017 0.016 0.017 35,510,000 587,280 0.0165 1.600 1.600 1.700 1.600 1.700 355,100 1.6538 -5.88%
2012-11-23 0 0.017 0.016 0.017 0.016 0.017 10,860,000 184,270 0.0170 1.700 1.600 1.700 1.600 1.700 108,600 1.6968 0.00%
2012-11-22 0 0.017 0.016 0.017 0.016 0.017 7,410,000 124,020 0.0167 1.700 1.600 1.700 1.600 1.700 74,100 1.6737 6.25%
2012-11-21 0 0.016 0.016 0.017 0.016 0.016 15,200,000 243,200 0.0160 1.600 1.600 1.700 1.600 1.600 152,000 1.6000 -5.88%
2012-11-20 0 0.017 0.016 0.017 0.016 0.018 147,550,000 2,420,550 0.0164 1.700 1.600 1.700 1.600 1.800 1,475,500 1.6405 -5.56%
2012-11-19 0 0.018 0.016 0.018 0.017 0.018 13,990,000 237,910 0.0170 1.800 1.600 1.800 1.700 1.800 139,900 1.7006 0.00%
2012-11-16 0 0.018 0.017 0.018 0.017 0.018 33,110,000 563,900 0.0170 1.800 1.700 1.800 1.700 1.800 331,100 1.7031 5.88%
2012-11-15 0 0.017 0.016 0.017 0.016 0.017 24,600,000 406,800 0.0165 1.700 1.600 1.700 1.600 1.700 246,000 1.6537 6.25%
2012-11-14 0 0.016 0.016 0.017 0.016 0.017 7,930,000 130,620 0.0165 1.600 1.600 1.700 1.600 1.700 79,300 1.6472 -5.88%
2012-11-13 0 0.017 0.016 0.017 0.016 0.017 84,050,000 1,407,980 0.0168 1.700 1.600 1.700 1.600 1.700 840,500 1.6752 0.00%
2012-11-12 0 0.017 0.017 0.018 0.017 0.018 16,380,000 286,380 0.0175 1.700 1.700 1.800 1.700 1.800 163,800 1.7484 0.00%
2012-11-09 0 0.017 0.017 0.018 0.017 0.018 7,850,000 138,110 0.0176 1.700 1.700 1.800 1.700 1.800 78,500 1.7594 -5.56%
2012-11-08 0 0.018 0.017 0.018 0.017 0.019 42,890,000 767,980 0.0179 1.800 1.700 1.800 1.700 1.900 428,900 1.7906 -5.26%
2012-11-07 0 0.019 0.018 0.019 0.017 0.019 83,510,000 1,500,360 0.0180 1.900 1.800 1.900 1.700 1.900 835,100 1.7966 5.56%
2012-11-06 0 0.018 0.017 0.018 0.017 0.018 15,500,000 273,840 0.0177 1.800 1.700 1.800 1.700 1.800 155,000 1.7667 0.00%
2012-11-05 0 0.018 0.017 0.018 0.016 0.018 166,380,000 2,828,670 0.0170 1.800 1.700 1.800 1.600 1.800 1,663,800 1.7001 12.50%
2012-11-02 0 0.016 0.016 0.017 0.016 0.017 20,290,000 324,910 0.0160 1.600 1.600 1.700 1.600 1.700 202,900 1.6013 0.00%
2012-11-01 0 0.016 0.016 0.017 0.015 0.017 4,690,000 76,580 0.0163 1.600 1.600 1.700 1.500 1.700 46,900 1.6328 0.00%
2012-10-31 0 0.016 0.016 0.017 0.015 0.016 12,530,000 200,160 0.0160 1.600 1.600 1.700 1.500 1.600 125,300 1.5974 0.00%
2012-10-30 0 0.016 0.015 0.016 0.016 0.016 7,400,000 118,400 0.0160 1.600 1.500 1.600 1.600 1.600 74,000 1.6000 0.00%
2012-10-29 0 0.016 0.016 0.017 0.016 0.016 13,030,000 208,480 0.0160 1.600 1.600 1.700 1.600 1.600 130,300 1.6000 0.00%
2012-10-26 0 0.016 0.016 0.017 0.016 0.017 21,710,000 347,460 0.0160 1.600 1.600 1.700 1.600 1.700 217,100 1.6005 0.00%
2012-10-25 0 0.016 0.016 0.017 0.015 0.017 27,770,000 444,090 0.0160 1.600 1.600 1.700 1.500 1.700 277,700 1.5992 0.00%
2012-10-24 0 0.016 0.015 0.016 0.015 0.017 44,960,000 716,700 0.0159 1.600 1.500 1.600 1.500 1.700 449,600 1.5941 0.00%
2012-10-22 0 0.016 0.015 0.016 0.016 0.017 42,300,000 678,250 0.0160 1.600 1.500 1.600 1.600 1.700 423,000 1.6034 -5.88%
2012-10-19 0 0.017 0.016 0.017 0.016 0.017 29,980,000 502,190 0.0168 1.700 1.600 1.700 1.600 1.700 299,800 1.6751 0.00%
2012-10-18 0 0.017 0.016 0.017 0.015 0.017 151,000,000 2,413,050 0.0160 1.700 1.600 1.700 1.500 1.700 1,510,000 1.5980 6.25%
2012-10-17 0 0.016 0.015 0.016 0.015 0.016 59,350,000 899,510 0.0152 1.600 1.500 1.600 1.500 1.600 593,500 1.5156 0.00%
2012-10-16 0 0.016 0.015 0.016 0.014 0.016 42,300,000 632,860 0.0150 1.600 1.500 1.600 1.400 1.600 423,000 1.4961 6.67%
2012-10-15 0 0.015 0.014 0.015 0.014 0.015 18,910,000 282,640 0.0149 1.500 1.400 1.500 1.400 1.500 189,100 1.4947 0.00%
2012-10-12 0 0.015 0.014 0.015 0.014 0.015 9,940,000 148,240 0.0149 1.500 1.400 1.500 1.400 1.500 99,400 1.4913 0.00%
2012-10-11 0 0.015 0.014 0.015 0.014 0.015 16,040,000 237,470 0.0148 1.500 1.400 1.500 1.400 1.500 160,400 1.4805 0.00%
2012-10-10 0 0.015 0.014 0.015 0.014 0.015 21,450,000 319,160 0.0149 1.500 1.400 1.500 1.400 1.500 214,500 1.4879 0.00%
2012-10-09 0 0.015 0.014 0.015 0.014 0.015 16,500,000 243,600 0.0148 1.500 1.400 1.500 1.400 1.500 165,000 1.4764 7.14%
2012-10-08 0 0.014 0.014 0.015 0.014 0.015 14,110,000 205,380 0.0146 1.400 1.400 1.500 1.400 1.500 141,100 1.4556 0.00%
2012-10-05 0 0.014 0.014 0.015 0.014 0.015 22,670,000 331,950 0.0146 1.400 1.400 1.500 1.400 1.500 226,700 1.4643 0.00%
2012-10-04 0 0.014 0.014 0.015 0.014 0.015 35,510,000 525,400 0.0148 1.400 1.400 1.500 1.400 1.500 355,100 1.4796 0.00%
2012-10-03 0 0.014 0.014 0.015 0.014 0.015 10,480,000 153,480 0.0146 1.400 1.400 1.500 1.400 1.500 104,800 1.4645 -6.67%
2012-09-28 0 0.015 0.014 0.015 0.014 0.015 8,740,000 130,670 0.0150 1.500 1.400 1.500 1.400 1.500 87,400 1.4951 7.14%
2012-09-27 0 0.014 0.014 0.015 0.013 0.015 53,240,000 742,560 0.0139 1.400 1.400 1.500 1.300 1.500 532,400 1.3947 7.69%
2012-09-26 0 0.013 0.013 0.014 0.013 0.015 252,560,000 3,537,260 0.0140 1.300 1.300 1.400 1.300 1.500 2,525,600 1.4006 -13.33%
2012-09-25 0 0.015 0.014 0.015 0.014 0.015 45,570,000 683,250 0.0150 1.500 1.400 1.500 1.400 1.500 455,700 1.4993 0.00%
2012-09-24 0 0.015 0.014 0.015 0.015 0.016 383,990,000 5,762,540 0.0150 1.500 1.400 1.500 1.500 1.600 3,839,900 1.5007 -6.25%
2012-09-21 0 0.016 0.015 0.016 0.015 0.016 40,890,000 616,620 0.0151 1.600 1.500 1.600 1.500 1.600 408,900 1.5080 0.00%
2012-09-20 0 0.016 0.015 0.016 0.015 0.016 19,530,000 299,990 0.0154 1.600 1.500 1.600 1.500 1.600 195,300 1.5360 6.67%
2012-09-19 0 0.015 0.015 0.016 0.015 0.016 51,460,000 796,500 0.0155 1.500 1.500 1.600 1.500 1.600 514,600 1.5478 -6.25%
2012-09-18 0 0.016 0.015 0.016 0.015 0.016 55,450,000 854,870 0.0154 1.600 1.500 1.600 1.500 1.600 554,500 1.5417 0.00%
2012-09-17 0 0.016 0.015 0.016 0.015 0.016 22,740,000 358,560 0.0158 1.600 1.500 1.600 1.500 1.600 227,400 1.5768 0.00%
2012-09-14 0 0.016 0.015 0.016 0.015 0.016 55,140,000 870,400 0.0158 1.600 1.500 1.600 1.500 1.600 551,400 1.5785 0.00%
2012-09-13 0 0.016 0.015 0.016 0.015 0.016 30,580,000 477,520 0.0156 1.600 1.500 1.600 1.500 1.600 305,800 1.5615 6.67%
2012-09-12 0 0.015 0.015 0.016 0.015 0.016 10,400,000 164,260 0.0158 1.500 1.500 1.600 1.500 1.600 104,000 1.5794 -6.25%
2012-09-11 0 0.016 0.015 0.016 0.015 0.016 9,990,000 154,310 0.0154 1.600 1.500 1.600 1.500 1.600 99,900 1.5446 0.00%
2012-09-10 0 0.016 0.015 0.016 0.015 0.016 16,850,000 269,550 0.0160 1.600 1.500 1.600 1.500 1.600 168,500 1.5997 -5.88%
2012-09-07 0 0.017 0.016 0.017 0.015 0.017 109,230,000 1,740,390 0.0159 1.700 1.600 1.700 1.500 1.700 1,092,300 1.5933 13.33%
2012-09-06 0 0.015 0.015 0.016 0.015 0.015 5,350,000 80,250 0.0150 1.500 1.500 1.600 1.500 1.500 53,500 1.5000 -6.25%
2012-09-05 0 0.016 0.015 0.016 0.015 0.016 30,260,000 475,560 0.0157 1.600 1.500 1.600 1.500 1.600 302,600 1.5716 6.67%
2012-09-04 0 0.015 0.015 0.016 0.015 0.016 13,660,000 217,630 0.0159 1.500 1.500 1.600 1.500 1.600 136,600 1.5932 -6.25%
2012-09-03 0 0.016 0.016 0.017 0.016 0.016 10,500,000 168,000 0.0160 1.600 1.600 1.700 1.600 1.600 105,000 1.6000 0.00%
2012-08-31 0 0.016 0.016 0.017 0.016 0.017 23,560,000 377,630 0.0160 1.600 1.600 1.700 1.600 1.700 235,600 1.6028 0.00%
2012-08-30 0 0.016 0.016 0.017 0.016 0.017 18,820,000 302,120 0.0161 1.600 1.600 1.700 1.600 1.700 188,200 1.6053 0.00%
2012-08-29 0 0.016 0.016 0.017 0.016 0.017 18,160,000 292,640 0.0161 1.600 1.600 1.700 1.600 1.700 181,600 1.6115 0.00%
2012-08-28 0 0.016 0.015 0.016 0.015 0.016 43,670,000 696,450 0.0159 1.600 1.500 1.600 1.500 1.600 436,700 1.5948 0.00%
2012-08-27 0 0.016 0.015 0.016 0.015 0.016 36,750,000 582,750 0.0159 1.600 1.500 1.600 1.500 1.600 367,500 1.5857 0.00%
2012-08-24 0 0.016 0.015 0.016 0.016 0.016 100,140,000 1,602,240 0.0160 1.600 1.500 1.600 1.600 1.600 1,001,400 1.6000 -5.88%
2012-08-23 0 0.017 0.016 0.017 0.016 0.017 87,460,000 1,404,210 0.0161 1.700 1.600 1.700 1.600 1.700 874,600 1.6055 13.33%
2012-08-22 0 0.015 0.015 0.016 0.015 0.017 135,810,000 2,203,540 0.0162 1.500 1.500 1.600 1.500 1.700 1,358,100 1.6225 -11.76%
2012-08-21 0 0.017 0.016 0.017 0.015 0.018 345,380,000 5,662,800 0.0164 1.700 1.600 1.700 1.500 1.800 3,453,800 1.6396 6.25%
2012-08-20 0 0.016 0.015 0.016 0.015 0.016 18,700,020 281,000 0.0150 1.600 1.500 1.600 1.500 1.600 187,000 1.5027 6.67%
2012-08-17 0 0.015 0.015 0.016 0.015 0.016 41,130,000 621,560 0.0151 1.500 1.500 1.600 1.500 1.600 411,300 1.5112 -6.25%
2012-08-16 0 0.016 0.015 0.016 0.015 0.016 16,380,000 246,750 0.0151 1.600 1.500 1.600 1.500 1.600 163,800 1.5064 0.00%
2012-08-15 0 0.016 0.015 0.016 0.015 0.016 22,300,000 352,460 0.0158 1.600 1.500 1.600 1.500 1.600 223,000 1.5805 0.00%
2012-08-14 0 0.016 0.015 0.016 0.015 0.016 15,810,000 252,160 0.0159 1.600 1.500 1.600 1.500 1.600 158,100 1.5949 0.00%
2012-08-13 0 0.016 0.015 0.016 0.015 0.016 38,740,000 609,760 0.0157 1.600 1.500 1.600 1.500 1.600 387,400 1.5740 0.00%
2012-08-10 0 0.016 0.015 0.016 0.015 0.016 32,440,000 512,340 0.0158 1.600 1.500 1.600 1.500 1.600 324,400 1.5793 0.00%
2012-08-09 0 0.016 0.015 0.016 0.015 0.016 10,870,000 169,540 0.0156 1.600 1.500 1.600 1.500 1.600 108,700 1.5597 0.00%
2012-08-08 0 0.016 0.015 0.016 0.015 0.016 31,410,000 481,680 0.0153 1.600 1.500 1.600 1.500 1.600 314,100 1.5335 0.00%
2012-08-07 0 0.016 0.015 0.016 0.015 0.016 38,620,000 607,440 0.0157 1.600 1.500 1.600 1.500 1.600 386,200 1.5729 0.00%
2012-08-06 0 0.016 0.015 0.016 0.015 0.017 114,020,000 1,789,300 0.0157 1.600 1.500 1.600 1.500 1.700 1,140,200 1.5693 0.00%
2012-08-03 0 0.016 0.015 0.016 0.015 0.017 374,930,000 5,782,570 0.0154 1.600 1.500 1.600 1.500 1.700 3,749,300 1.5423 -5.88%
2012-08-02 0 0.017 0.016 0.017 0.016 0.018 274,039,087 4,548,499 0.0166 1.700 1.600 1.700 1.600 1.800 2,740,391 1.6598 6.25%
2012-08-01 0 0.016 0.015 0.016 0.015 0.016 25,580,000 398,290 0.0156 1.600 1.500 1.600 1.500 1.600 255,800 1.5570 0.00%
2012-07-31 0 0.016 0.015 0.016 0.015 0.018 296,830,000 4,736,070 0.0160 1.600 1.500 1.600 1.500 1.800 2,968,300 1.5955 -11.11%
2012-07-30 0 0.018 0.017 0.018 0.017 0.018 88,300,000 1,508,010 0.0171 1.800 1.700 1.800 1.700 1.800 883,000 1.7078 0.00%
2012-07-27 0 0.018 0.017 0.018 0.017 0.022 250,250,000 4,641,110 0.0185 1.800 1.700 1.800 1.700 2.200 2,502,500 1.8546 -14.29%
2012-07-26 0 0.021 0.019 0.020 0.015 0.021 534,400,000 10,057,820 0.0188 2.100 1.900 2.000 1.500 2.100 5,344,000 1.8821 40.00%
2012-07-25 0 0.015 0.015 0.016 0.015 0.016 8,860,000 133,850 0.0151 1.500 1.500 1.600 1.500 1.600 88,600 1.5107 0.00%
2012-07-24 0 0.015 0.015 0.016 0.015 0.016 10,260,000 154,480 0.0151 1.500 1.500 1.600 1.500 1.600 102,600 1.5057 0.00%
2012-07-23 0 0.015 0.015 0.016 0.015 0.016 8,180,000 125,260 0.0153 1.500 1.500 1.600 1.500 1.600 81,800 1.5313 -6.25%
2012-07-20 0 0.016 0.015 0.016 0.015 0.016 17,060,000 271,430 0.0159 1.600 1.500 1.600 1.500 1.600 170,600 1.5910 0.00%
2012-07-19 0 0.016 0.015 0.016 0.015 0.016 6,960,000 109,840 0.0158 1.600 1.500 1.600 1.500 1.600 69,600 1.5782 0.00%
2012-07-18 0 0.016 0.015 0.016 0.015 0.016 34,190,000 513,390 0.0150 1.600 1.500 1.600 1.500 1.600 341,900 1.5016 6.67%
2012-07-17 0 0.015 0.015 0.016 0.015 0.016 7,100,000 107,310 0.0151 1.500 1.500 1.600 1.500 1.600 71,000 1.5114 0.00%
2012-07-16 0 0.015 0.015 0.016 0.015 0.016 16,870,000 258,580 0.0153 1.500 1.500 1.600 1.500 1.600 168,700 1.5328 0.00%
2012-07-13 0 0.015 0.015 0.016 0.015 0.016 7,800,000 118,850 0.0152 1.500 1.500 1.600 1.500 1.600 78,000 1.5237 0.00%
2012-07-12 0 0.015 0.015 0.016 0.015 0.016 14,600,000 219,250 0.0150 1.500 1.500 1.600 1.500 1.600 146,000 1.5017 0.00%
2012-07-11 0 0.015 0.015 0.016 0.015 0.016 23,610,000 374,070 0.0158 1.500 1.500 1.600 1.500 1.600 236,100 1.5844 -6.25%
2012-07-10 0 0.016 0.015 0.016 0.015 0.016 7,160,000 113,370 0.0158 1.600 1.500 1.600 1.500 1.600 71,600 1.5834 0.00%
2012-07-09 0 0.016 0.015 0.016 0.015 0.017 39,350,000 627,720 0.0160 1.600 1.500 1.600 1.500 1.700 393,500 1.5952 -5.88%
2012-07-06 0 0.017 0.016 0.017 0.016 0.017 38,400,000 640,440 0.0167 1.700 1.600 1.700 1.600 1.700 384,000 1.6678 13.33%
2012-07-05 0 0.015 0.015 0.017 0.015 0.017 50,360,000 795,100 0.0158 1.500 1.500 1.700 1.500 1.700 503,600 1.5788 0.00%
2012-07-04 0 0.015 0.015 0.016 0.015 0.017 43,770,000 700,940 0.0160 1.500 1.500 1.600 1.500 1.700 437,700 1.6014 -11.76%
2012-07-03 0 0.017 0.016 0.017 0.016 0.017 24,940,000 403,420 0.0162 1.700 1.600 1.700 1.600 1.700 249,400 1.6176 0.00%
2012-06-29 0 0.017 0.016 0.017 0.016 0.017 23,370,000 374,840 0.0160 1.700 1.600 1.700 1.600 1.700 233,700 1.6039 0.00%
2012-06-28 0 0.017 0.016 0.017 0.016 0.017 8,730,000 140,430 0.0161 1.700 1.600 1.700 1.600 1.700 87,300 1.6086 0.00%
2012-06-27 0 0.017 0.016 0.017 0.016 0.017 17,440,000 282,870 0.0162 1.700 1.600 1.700 1.600 1.700 174,400 1.6220 0.00%
2012-06-26 0 0.017 0.016 0.017 0.016 0.017 30,380,000 497,520 0.0164 1.700 1.600 1.700 1.600 1.700 303,800 1.6377 0.00%
2012-06-25 0 0.017 0.016 0.017 0.016 0.017 10,660,000 178,980 0.0168 1.700 1.600 1.700 1.600 1.700 106,600 1.6790 0.00%
2012-06-22 0 0.017 0.016 0.017 0.015 0.017 53,110,000 849,960 0.0160 1.700 1.600 1.700 1.500 1.700 531,100 1.6004 0.00%
2012-06-21 0 0.017 0.016 0.017 0.016 0.017 4,020,000 67,330 0.0167 1.700 1.600 1.700 1.600 1.700 40,200 1.6749 0.00%
2012-06-20 0 0.017 0.016 0.017 0.016 0.017 13,720,000 223,350 0.0163 1.700 1.600 1.700 1.600 1.700 137,200 1.6279 0.00%
2012-06-19 0 0.017 0.016 0.017 0.016 0.017 16,510,000 271,130 0.0164 1.700 1.600 1.700 1.600 1.700 165,100 1.6422 0.00%
2012-06-18 0 0.017 0.016 0.017 0.016 0.017 5,660,000 92,700 0.0164 1.700 1.600 1.700 1.600 1.700 56,600 1.6378 0.00%
2012-06-15 0 0.017 0.016 0.017 0.016 0.017 27,800,000 454,550 0.0164 1.700 1.600 1.700 1.600 1.700 278,000 1.6351 0.00%
2012-06-14 0 0.017 0.016 0.017 0.016 0.017 9,780,000 163,200 0.0167 1.700 1.600 1.700 1.600 1.700 97,800 1.6687 0.00%
2012-06-13 0 0.017 0.016 0.017 0.016 0.017 28,370,000 467,300 0.0165 1.700 1.600 1.700 1.600 1.700 283,700 1.6472 0.00%
2012-06-12 0 0.017 0.016 0.017 0.016 0.017 24,590,000 401,050 0.0163 1.700 1.600 1.700 1.600 1.700 245,900 1.6309 0.00%
2012-06-11 0 0.017 0.016 0.017 0.016 0.017 14,840,000 238,190 0.0161 1.700 1.600 1.700 1.600 1.700 148,400 1.6051 0.00%
2012-06-08 0 0.017 0.016 0.017 0.016 0.017 2,530,000 40,940 0.0162 1.700 1.600 1.700 1.600 1.700 25,300 1.6182 0.00%
2012-06-07 0 0.017 0.016 0.017 0.016 0.017 13,970,000 228,330 0.0163 1.700 1.600 1.700 1.600 1.700 139,700 1.6344 0.00%
2012-06-06 0 0.017 0.016 0.017 0.016 0.017 21,510,000 345,800 0.0161 1.700 1.600 1.700 1.600 1.700 215,100 1.6076 0.00%
2012-06-05 0 0.017 0.016 0.017 0.016 0.017 11,590,000 186,840 0.0161 1.700 1.600 1.700 1.600 1.700 115,900 1.6121 0.00%
2012-06-04 0 0.017 0.016 0.017 0.015 0.017 44,260,000 705,100 0.0159 1.700 1.600 1.700 1.500 1.700 442,600 1.5931 0.00%
2012-06-01 0 0.017 0.016 0.017 0.016 0.017 26,080,000 421,790 0.0162 1.700 1.600 1.700 1.600 1.700 260,800 1.6173 0.00%
2012-05-31 0 0.017 0.016 0.017 0.016 0.017 30,280,000 495,560 0.0164 1.700 1.600 1.700 1.600 1.700 302,800 1.6366 0.00%
2012-05-30 0 0.017 0.016 0.017 0.016 0.017 3,310,000 54,660 0.0165 1.700 1.600 1.700 1.600 1.700 33,100 1.6514 0.00%
2012-05-29 0 0.017 0.016 0.017 0.016 0.017 10,370,000 171,250 0.0165 1.700 1.600 1.700 1.600 1.700 103,700 1.6514 0.00%
2012-05-28 0 0.017 0.016 0.017 0.016 0.017 5,650,000 92,330 0.0163 1.700 1.600 1.700 1.600 1.700 56,500 1.6342 0.00%
2012-05-25 0 0.017 0.016 0.017 0.015 0.017 8,720,000 139,240 0.0160 1.700 1.600 1.700 1.500 1.700 87,200 1.5968 0.00%
2012-05-24 0 0.017 0.016 0.017 0.016 0.017 25,860,000 416,500 0.0161 1.700 1.600 1.700 1.600 1.700 258,600 1.6106 0.00%
2012-05-23 0 0.017 0.016 0.017 0.015 0.017 14,700,000 234,540 0.0160 1.700 1.600 1.700 1.500 1.700 147,000 1.5955 0.00%
2012-05-22 0 0.017 0.016 0.017 0.016 0.017 83,860,000 1,368,130 0.0163 1.700 1.600 1.700 1.600 1.700 838,600 1.6314 6.25%
2012-05-21 0 0.016 0.015 0.016 0.015 0.016 22,570,000 353,040 0.0156 1.600 1.500 1.600 1.500 1.600 225,700 1.5642 0.00%
2012-05-18 0 0.016 0.015 0.016 0.015 0.016 50,230,000 783,870 0.0156 1.600 1.500 1.600 1.500 1.600 502,300 1.5606 -5.88%
2012-05-17 0 0.017 0.016 0.017 0.016 0.018 121,240,000 1,991,770 0.0164 1.700 1.600 1.700 1.600 1.800 1,212,400 1.6428 6.25%
2012-05-16 0 0.016 0.015 0.016 0.015 0.016 29,070,000 459,350 0.0158 1.600 1.500 1.600 1.500 1.600 290,700 1.5802 -5.88%
2012-05-15 0 0.017 0.016 0.017 0.016 0.017 59,830,000 967,270 0.0162 1.700 1.600 1.700 1.600 1.700 598,300 1.6167 0.00%
2012-05-14 0 0.017 0.016 0.017 0.016 0.017 30,260,000 498,660 0.0165 1.700 1.600 1.700 1.600 1.700 302,600 1.6479 -5.56%
2012-05-11 0 0.018 0.017 0.018 0.017 0.018 10,400,000 181,540 0.0175 1.800 1.700 1.800 1.700 1.800 104,000 1.7456 0.00%
2012-05-10 0 0.018 0.017 0.018 0.017 0.019 68,150,000 1,221,170 0.0179 1.800 1.700 1.800 1.700 1.900 681,500 1.7919 12.50%
2012-05-09 0 0.016 0.016 0.017 0.016 0.018 74,370,000 1,264,100 0.0170 1.600 1.600 1.700 1.600 1.800 743,700 1.6997 -11.11%
2012-05-08 0 0.018 0.017 0.018 0.017 0.018 15,800,000 279,400 0.0177 1.800 1.700 1.800 1.700 1.800 158,000 1.7684 0.00%
2012-05-07 0 0.018 0.017 0.018 0.017 0.019 118,680,000 2,079,160 0.0175 1.800 1.700 1.800 1.700 1.900 1,186,800 1.7519 -5.26%
2012-05-04 0 0.019 0.018 0.019 0.018 0.020 80,710,000 1,510,760 0.0187 1.900 1.800 1.900 1.800 2.000 807,100 1.8718 0.00%
2012-05-03 0 0.019 0.019 0.020 0.019 0.020 65,120,000 1,276,300 0.0196 1.900 1.900 2.000 1.900 2.000 651,200 1.9599 -5.00%
2012-05-02 0 0.020 0.019 0.020 0.020 0.022 584,680,000 12,058,110 0.0206 2.000 1.900 2.000 2.000 2.200 5,846,800 2.0623 -4.76%
2012-04-30 0 0.021 0.020 0.021 0.020 0.021 20,180,000 418,520 0.0207 2.100 2.000 2.100 2.000 2.100 201,800 2.0739 0.00%
2012-04-27 0 0.021 0.020 0.021 0.020 0.022 46,980,000 984,280 0.0210 2.100 2.000 2.100 2.000 2.200 469,800 2.0951 0.00%
2012-04-26 0 0.021 0.020 0.021 0.020 0.023 346,390,000 7,424,270 0.0214 2.100 2.000 2.100 2.000 2.300 3,463,900 2.1433 5.00%
2012-04-25 0 0.020 0.020 0.021 0.020 0.022 157,400,000 3,330,510 0.0212 2.000 2.000 2.100 2.000 2.200 1,574,000 2.1160 -4.76%
2012-04-24 0 0.021 0.020 0.021 0.020 0.022 141,820,000 2,978,420 0.0210 2.100 2.000 2.100 2.000 2.200 1,418,200 2.1001 -4.55%
2012-04-23 0 0.022 0.021 0.022 0.021 0.023 112,280,000 2,473,400 0.0220 2.200 2.100 2.200 2.100 2.300 1,122,800 2.2029 0.00%
2012-04-20 0 0.022 0.021 0.022 0.021 0.022 24,320,000 531,110 0.0218 2.200 2.100 2.200 2.100 2.200 243,200 2.1838 0.00%
2012-04-19 0 0.022 0.021 0.022 0.021 0.023 92,940,000 1,999,540 0.0215 2.200 2.100 2.200 2.100 2.300 929,400 2.1514 0.00%
2012-04-18 0 0.022 0.021 0.022 0.021 0.024 268,940,000 6,028,890 0.0224 2.200 2.100 2.200 2.100 2.400 2,689,400 2.2417 0.00%
2012-04-17 0 0.022 0.021 0.022 0.021 0.024 249,880,000 5,528,780 0.0221 2.200 2.100 2.200 2.100 2.400 2,498,800 2.2126 -8.33%
2012-04-16 0 0.024 0.023 0.024 0.023 0.025 292,180,000 6,981,810 0.0239 2.400 2.300 2.400 2.300 2.500 2,921,800 2.3896 -4.00%
2012-04-13 0 0.025 0.024 0.025 0.024 0.027 334,060,000 8,264,540 0.0247 2.500 2.400 2.500 2.400 2.700 3,340,600 2.4740 0.00%
2012-04-12 0 0.025 0.024 0.025 0.024 0.027 375,880,000 9,383,800 0.0250 2.500 2.400 2.500 2.400 2.700 3,758,800 2.4965 4.17%
2012-04-11 0 0.024 0.023 0.024 0.022 0.026 259,120,000 6,212,460 0.0240 2.400 2.300 2.400 2.200 2.600 2,591,200 2.3975 -4.00%
2012-04-10 0 0.025 0.023 0.025 0.021 0.025 331,970,000 7,797,680 0.0235 2.500 2.300 2.500 2.100 2.500 3,319,700 2.3489 19.05%
2012-04-05 0 0.021 0.020 0.021 0.020 0.022 53,530,000 1,128,700 0.0211 2.100 2.000 2.100 2.000 2.200 535,300 2.1085 -4.55%
2012-04-03 0 0.022 0.021 0.022 0.021 0.024 80,890,000 1,789,430 0.0221 2.200 2.100 2.200 2.100 2.400 808,900 2.2122 -8.33%
2012-04-02 0 0.024 0.023 0.024 0.022 0.024 71,720,000 1,650,200 0.0230 2.400 2.300 2.400 2.200 2.400 717,200 2.3009 0.00%
2012-03-30 0 0.024 0.023 0.024 0.023 0.024 35,250,000 828,260 0.0235 2.400 2.300 2.400 2.300 2.400 352,500 2.3497 -4.00%
2012-03-29 0 0.025 0.024 0.025 0.024 0.026 121,990,000 2,996,110 0.0246 2.500 2.400 2.500 2.400 2.600 1,219,900 2.4560 0.00%
2012-03-28 0 0.025 0.024 0.025 0.024 0.026 53,330,000 1,335,520 0.0250 2.500 2.400 2.500 2.400 2.600 533,300 2.5043 -3.85%
2012-03-27 0 0.026 0.025 0.026 0.025 0.027 37,420,000 960,820 0.0257 2.600 2.500 2.600 2.500 2.700 374,200 2.5677 0.00%
2012-03-26 0 0.026 0.025 0.026 0.025 0.026 23,960,000 606,710 0.0253 2.600 2.500 2.600 2.500 2.600 239,600 2.5322 0.00%
2012-03-23 0 0.026 0.025 0.026 0.025 0.028 97,340,000 2,598,140 0.0267 2.600 2.500 2.600 2.500 2.800 973,400 2.6691 -3.70%
2012-03-22 0 0.027 0.026 0.027 0.024 0.027 45,910,000 1,179,330 0.0257 2.700 2.600 2.700 2.400 2.700 459,100 2.5688 8.00%
2012-03-21 0 0.025 0.024 0.025 0.024 0.026 125,760,000 3,122,190 0.0248 2.500 2.400 2.500 2.400 2.600 1,257,600 2.4827 -3.85%
2012-03-20 0 0.026 0.025 0.026 0.025 0.026 26,200,000 668,430 0.0255 2.600 2.500 2.600 2.500 2.600 262,000 2.5513 -3.70%
2012-03-19 0 0.027 0.026 0.027 0.026 0.029 186,410,000 5,001,280 0.0268 2.700 2.600 2.700 2.600 2.900 1,864,100 2.6829 0.00%
2012-03-16 0 0.027 0.026 0.027 0.026 0.028 43,350,000 1,149,220 0.0265 2.700 2.600 2.700 2.600 2.800 433,500 2.6510 -3.57%
2012-03-15 0 0.028 0.027 0.028 0.026 0.029 143,210,000 3,869,780 0.0270 2.800 2.700 2.800 2.600 2.900 1,432,100 2.7022 0.00%
2012-03-14 0 0.028 0.027 0.028 0.027 0.031 268,460,000 7,745,370 0.0289 2.800 2.700 2.800 2.700 3.100 2,684,600 2.8851 -9.68%
2012-03-13 0 0.031 0.030 0.031 0.029 0.032 230,400,000 6,982,930 0.0303 3.100 3.000 3.100 2.900 3.200 2,304,000 3.0308 0.00%
2012-03-12 0 0.031 0.030 0.031 0.030 0.032 50,530,000 1,566,380 0.0310 3.100 3.000 3.100 3.000 3.200 505,300 3.0999 0.00%
2012-03-09 0 0.031 0.030 0.031 0.030 0.031 43,680,000 1,342,320 0.0307 3.100 3.000 3.100 3.000 3.100 436,800 3.0731 0.00%
2012-03-08 0 0.031 0.030 0.031 0.030 0.033 125,710,000 3,997,280 0.0318 3.100 3.000 3.100 3.000 3.300 1,257,100 3.1798 -3.13%
2012-03-07 0 0.032 0.031 0.032 0.029 0.032 164,220,000 5,031,350 0.0306 3.200 3.100 3.200 2.900 3.200 1,642,200 3.0638 3.23%
2012-03-06 0 0.031 0.030 0.031 0.029 0.035 344,770,000 10,828,260 0.0314 3.100 3.000 3.100 2.900 3.500 3,447,700 3.1407 -11.43%
2012-03-05 0 0.035 0.034 0.035 0.033 0.036 173,370,000 6,060,020 0.0350 3.500 3.400 3.500 3.300 3.600 1,733,700 3.4954 -2.78%
2012-03-02 0 0.036 0.035 0.036 0.034 0.038 178,760,000 6,365,630 0.0356 3.600 3.500 3.600 3.400 3.800 1,787,600 3.5610 0.00%
2012-03-01 0 0.036 0.035 0.036 0.035 0.036 86,220,000 3,091,230 0.0359 3.600 3.500 3.600 3.500 3.600 862,200 3.5853 0.00%
2012-02-29 0 0.036 0.035 0.036 0.036 0.040 304,670,000 11,374,780 0.0373 3.600 3.500 3.600 3.600 4.000 3,046,700 3.7335 -7.69%
2012-02-28 0 0.039 0.037 0.038 0.037 0.041 227,630,000 8,843,420 0.0388 3.900 3.700 3.800 3.700 4.100 2,276,300 3.8850 2.63%
2012-02-27 0 0.038 0.037 0.038 0.037 0.041 318,760,000 12,352,150 0.0388 3.800 3.700 3.800 3.700 4.100 3,187,600 3.8751 -7.32%
2012-02-24 0 0.041 0.040 0.041 0.040 0.043 209,670,000 8,723,170 0.0416 4.100 4.000 4.100 4.000 4.300 2,096,700 4.1604 -2.38%
2012-02-23 0 0.042 0.041 0.042 0.040 0.043 227,680,000 9,423,220 0.0414 4.200 4.100 4.200 4.000 4.300 2,276,800 4.1388 0.00%
2012-02-22 0 0.042 0.041 0.042 0.041 0.044 219,550,000 9,255,480 0.0422 4.200 4.100 4.200 4.100 4.400 2,195,500 4.2157 0.00%
2012-02-21 0 0.042 0.041 0.042 0.041 0.047 286,650,000 12,503,380 0.0436 4.200 4.100 4.200 4.100 4.700 2,866,500 4.3619 -8.70%
2012-02-20 0 0.046 0.045 0.046 0.044 0.052 422,050,000 20,241,250 0.0480 4.600 4.500 4.600 4.400 5.200 4,220,500 4.7959 4.55%
2012-02-17 0 0.044 0.043 0.044 0.042 0.045 96,280,000 4,189,280 0.0435 4.400 4.300 4.400 4.200 4.500 962,800 4.3511 2.33%
2012-02-16 0 0.043 0.042 0.043 0.040 0.046 245,310,000 10,639,640 0.0434 4.300 4.200 4.300 4.000 4.600 2,453,100 4.3372 -4.44%
2012-02-15 0 0.045 0.044 0.045 0.042 0.046 127,400,000 5,655,030 0.0444 4.500 4.400 4.500 4.200 4.600 1,274,000 4.4388 7.14%
2012-02-14 0 0.042 0.041 0.042 0.041 0.048 199,750,000 8,895,050 0.0445 4.200 4.100 4.200 4.100 4.800 1,997,500 4.4531 -14.29%
2012-02-13 0 0.049 0.048 0.049 0.048 0.051 98,570,000 4,822,090 0.0489 4.900 4.800 4.900 4.800 5.100 985,700 4.8920 -2.00%
2012-02-10 0 0.050 0.049 0.050 0.049 0.053 104,690,000 5,219,900 0.0499 5.000 4.900 5.000 4.900 5.300 1,046,900 4.9861 -3.85%
2012-02-09 0 0.052 0.051 0.052 0.050 0.055 97,750,000 5,055,810 0.0517 5.200 5.100 5.200 5.000 5.500 977,500 5.1722 -1.89%
2012-02-08 0 0.053 0.052 0.053 0.051 0.061 453,620,000 25,189,750 0.0555 5.300 5.200 5.300 5.100 6.100 4,536,200 5.5531 3.92%
2012-02-07 0 0.051 0.050 0.051 0.049 0.054 126,730,000 6,430,570 0.0507 5.100 5.000 5.100 4.900 5.400 1,267,300 5.0742 2.00%
2012-02-06 0 0.050 0.050 0.051 0.048 0.051 53,490,000 2,652,260 0.0496 5.000 5.000 5.100 4.800 5.100 534,900 4.9584 6.38%
2012-02-03 0 0.047 0.046 0.047 0.045 0.055 116,182,000 5,850,810 0.0504 4.700 4.600 4.700 4.500 5.500 1,161,820 5.0359 -16.07%
2012-02-02 0 0.056 0.054 0.056 0.052 0.062 75,370,000 4,320,100 0.0573 5.600 5.400 5.600 5.200 6.200 753,700 5.7319 3.70%
2012-02-01 0 0.054 0.051 0.052 0.049 0.068 101,040,000 5,866,350 0.0581 5.400 5.100 5.200 4.900 6.800 1,010,400 5.8060 12.50%
2012-01-31 0 0.048 0.047 0.048 0.047 0.048 4,880,000 232,470 0.0476 4.800 4.700 4.800 4.700 4.800 48,800 4.7637 0.00%
2012-01-30 0 0.048 0.048 0.049 0.046 0.050 5,790,000 276,450 0.0477 4.800 4.800 4.900 4.600 5.000 57,900 4.7746 2.13%
2012-01-27 0 0.047 0.046 0.048 0.047 0.049 3,420,000 162,630 0.0476 4.700 4.600 4.800 4.700 4.900 34,200 4.7553 -4.08%
2012-01-26 0 0.049 0.048 0.049 0.049 0.049 3,700,000 181,300 0.0490 4.900 4.800 4.900 4.900 4.900 37,000 4.9000 0.00%
2012-01-20 0 0.049 0.048 0.050 0.047 0.054 16,750,000 837,970 0.0500 4.900 4.800 5.000 4.700 5.400 167,500 5.0028 2.08%
2012-01-19 0 0.048 0.048 0.049 0.046 0.048 4,150,000 197,060 0.0475 4.800 4.800 4.900 4.600 4.800 41,500 4.7484 -4.00%
2012-01-18 0 0.050 0.048 0.050 0.049 0.050 1,470,000 72,550 0.0494 5.000 4.800 5.000 4.900 5.000 14,700 4.9354 0.00%
2012-01-17 0 0.050 0.049 0.050 0.048 0.050 1,570,913 77,004 0.0490 5.000 4.900 5.000 4.800 5.000 15,709 4.9019 4.17%
2012-01-16 0 0.048 0.047 0.049 0.048 0.050 4,180,000 204,210 0.0489 4.800 4.700 4.900 4.800 5.000 41,800 4.8854 -5.88%
2012-01-13 0 0.051 0.050 0.051 0.051 0.052 1,740,000 89,150 0.0512 5.100 5.000 5.100 5.100 5.200 17,400 5.1236 -3.77%
2012-01-12 0 0.053 0.052 0.054 0.052 0.053 2,290,000 120,430 0.0526 5.300 5.200 5.400 5.200 5.300 22,900 5.2590 3.92%
2012-01-11 0 0.051 0.050 0.051 0.050 0.052 1,210,000 61,820 0.0511 5.100 5.000 5.100 5.000 5.200 12,100 5.1091 0.00%
2012-01-10 0 0.051 0.050 0.051 0.051 0.053 2,980,000 154,610 0.0519 5.100 5.000 5.100 5.100 5.300 29,800 5.1883 -1.92%
2012-01-09 0 0.052 0.051 0.052 0.048 0.054 4,510,000 232,610 0.0516 5.200 5.100 5.200 4.800 5.400 45,100 5.1576 -5.45%
2012-01-06 0 0.055 0.055 0.058 0.055 0.056 1,440,000 79,600 0.0553 5.500 5.500 5.800 5.500 5.600 14,400 5.5278 0.00%
2012-01-05 0 0.055 0.054 0.057 0.054 0.056 1,910,000 105,110 0.0550 5.500 5.400 5.700 5.400 5.600 19,100 5.5031 0.00%
2012-01-04 0 0.055 0.054 0.056 0.054 0.057 2,080,000 116,170 0.0559 5.500 5.400 5.600 5.400 5.700 20,800 5.5851 -3.51%
2012-01-03 0 0.057 0.056 0.057 0.057 0.058 320,000 18,420 0.0576 5.700 5.600 5.700 5.700 5.800 3,200 5.7563 1.79%
2011-12-30 0 0.056 0.054 0.056 0.056 0.056 370,000 20,720 0.0560 5.600 5.400 5.600 5.600 5.600 3,700 5.6000 -3.45%
2011-12-29 0 0.058 0.057 0.058 0.056 0.058 4,610,000 262,380 0.0569 5.800 5.700 5.800 5.600 5.800 46,100 5.6915 1.75%
2011-12-28 0 0.057 0.056 0.057 0.059 0.059 20,000 1,180 0.0590 5.700 5.600 5.700 5.900 5.900 200 5.9000 -1.72%
2011-12-23 0 0.058 0.056 0.058 0.056 0.058 830,000 48,040 0.0579 5.800 5.600 5.800 5.600 5.800 8,300 5.7880 3.57%
2011-12-22 0 0.056 0.056 0.057 0.055 0.057 970,000 54,360 0.0560 5.600 5.600 5.700 5.500 5.700 9,700 5.6041 1.82%
2011-12-21 0 0.055 0.055 0.059 0.055 0.056 450,000 25,080 0.0557 5.500 5.500 5.900 5.500 5.600 4,500 5.5733 -3.51%
2011-12-20 0 0.057 0.057 0.059 0.055 0.059 3,740,000 210,040 0.0562 5.700 5.700 5.900 5.500 5.900 37,400 5.6160 3.64%
2011-12-19 0 0.055 0.055 0.058 0.055 0.061 3,470,000 197,040 0.0568 5.500 5.500 5.800 5.500 6.100 34,700 5.6784 -9.84%
2011-12-16 0 0.061 0.060 0.061 0.060 0.061 740,000 44,570 0.0602 6.100 6.000 6.100 6.000 6.100 7,400 6.0230 0.00%
2011-12-15 0 0.061 0.060 0.061 0.060 0.061 3,670,000 220,360 0.0600 6.100 6.000 6.100 6.000 6.100 36,700 6.0044 -1.61%
2011-12-14 0 0.062 0.062 0.063 0.060 0.066 3,120,000 199,440 0.0639 6.200 6.200 6.300 6.000 6.600 31,200 6.3923 -4.62%
2011-12-13 0 0.065 0.065 0.068 0.065 0.068 2,320,000 151,710 0.0654 6.500 6.500 6.800 6.500 6.800 23,200 6.5392 0.00%
2011-12-12 0 0.065 0.065 0.066 0.063 0.067 3,530,000 230,120 0.0652 6.500 6.500 6.600 6.300 6.700 35,300 6.5190 -4.41%
2011-12-09 0 0.068 0.067 0.069 0.067 0.068 3,810,000 259,070 0.0680 6.800 6.700 6.900 6.700 6.800 38,100 6.7997 1.49%
2011-12-08 0 0.067 0.066 0.068 0.067 0.068 1,850,000 123,960 0.0670 6.700 6.600 6.800 6.700 6.800 18,500 6.7005 -2.90%
2011-12-07 0 0.069 0.067 0.069 0.068 0.069 820,000 56,060 0.0684 6.900 6.700 6.900 6.800 6.900 8,200 6.8366 0.00%
2011-12-06 0 0.069 0.067 0.068 0.067 0.069 17,050,000 1,159,090 0.0680 6.900 6.700 6.800 6.700 6.900 170,500 6.7982 -1.43%
2011-12-05 0 0.070 0.067 0.070 0.067 0.070 1,810,000 124,730 0.0689 7.000 6.700 7.000 6.700 7.000 18,100 6.8912 0.00%
2011-12-02 0 0.070 0.066 0.070 0.065 0.070 7,620,000 509,650 0.0669 7.000 6.600 7.000 6.500 7.000 76,200 6.6883 0.00%
2011-12-01 0 0.070 0.069 0.071 0.069 0.072 3,680,000 257,650 0.0700 7.000 6.900 7.100 6.900 7.200 36,800 7.0014 1.45%
2011-11-30 0 0.069 0.066 0.069 0.065 0.069 3,200,000 213,480 0.0667 6.900 6.600 6.900 6.500 6.900 32,000 6.6713 2.99%
2011-11-29 0 0.067 0.066 0.067 0.066 0.070 29,660,000 2,029,650 0.0684 6.700 6.600 6.700 6.600 7.000 296,600 6.8431 -4.29%
2011-11-28 0 0.070 0.068 0.070 0.068 0.070 1,590,000 110,000 0.0692 7.000 6.800 7.000 6.800 7.000 15,900 6.9182 2.94%
2011-11-25 0 0.068 0.065 0.068 0.065 0.070 5,460,000 373,400 0.0684 6.800 6.500 6.800 6.500 7.000 54,600 6.8388 -1.45%
2011-11-24 0 0.069 0.068 0.069 0.069 0.070 450,000 31,330 0.0696 6.900 6.800 6.900 6.900 7.000 4,500 6.9622 -1.43%
2011-11-23 0 0.070 0.068 0.070 0.063 0.072 12,000,000 826,680 0.0689 7.000 6.800 7.000 6.300 7.200 120,000 6.8890 4.48%
2011-11-22 0 0.067 0.065 0.067 0.063 0.068 3,750,000 247,100 0.0659 6.700 6.500 6.700 6.300 6.800 37,500 6.5893 -2.90%
2011-11-21 0 0.069 0.065 0.069 0.064 0.070 3,530,000 235,740 0.0668 6.900 6.500 6.900 6.400 7.000 35,300 6.6782 -1.43%
2011-11-18 0 0.070 0.066 0.070 0.066 0.071 11,660,000 782,000 0.0671 7.000 6.600 7.000 6.600 7.100 116,600 6.7067 -6.67%
2011-11-17 0 0.075 0.071 0.076 0.063 0.075 13,460,000 913,090 0.0678 7.500 7.100 7.600 6.300 7.500 134,600 6.7837 8.70%
2011-11-16 0 0.069 0.069 0.070 0.069 0.072 4,180,000 290,490 0.0695 6.900 6.900 7.000 6.900 7.200 41,800 6.9495 -4.17%
2011-11-15 0 0.072 0.070 0.073 0.070 0.074 3,470,000 248,770 0.0717 7.200 7.000 7.300 7.000 7.400 34,700 7.1692 -4.00%
2011-11-14 0 0.075 0.074 0.075 0.074 0.075 3,720,000 278,670 0.0749 7.500 7.400 7.500 7.400 7.500 37,200 7.4911 2.74%
2011-11-11 0 0.073 0.073 0.074 0.070 0.074 3,540,000 251,480 0.0710 7.300 7.300 7.400 7.000 7.400 35,400 7.1040 0.00%
2011-11-10 0 0.073 0.071 0.073 0.071 0.076 75,710,000 5,564,950 0.0735 7.300 7.100 7.300 7.100 7.600 757,100 7.3504 -7.59%
2011-11-09 0 0.079 0.076 0.079 0.076 0.080 11,480,000 895,760 0.0780 7.900 7.600 7.900 7.600 8.000 114,800 7.8028 -1.25%
2011-11-08 0 0.080 0.079 0.080 0.079 0.081 8,190,000 654,840 0.0800 8.000 7.900 8.000 7.900 8.100 81,900 7.9956 -1.23%
2011-11-07 0 0.081 0.080 0.081 0.080 0.082 2,140,000 172,810 0.0808 8.100 8.000 8.100 8.000 8.200 21,400 8.0752 -1.22%
2011-11-04 0 0.082 0.081 0.082 0.080 0.085 1,880,000 153,910 0.0819 8.200 8.100 8.200 8.000 8.500 18,800 8.1867 0.00%
2011-11-03 0 0.082 0.080 0.082 0.080 0.084 11,750,000 954,950 0.0813 8.200 8.000 8.200 8.000 8.400 117,500 8.1272 0.00%
2011-11-02 0 0.082 0.080 0.082 0.080 0.083 28,370,000 2,318,870 0.0817 8.200 8.000 8.200 8.000 8.300 283,700 8.1737 0.00%
2011-11-01 0 0.082 0.081 0.082 0.079 0.090 28,300,000 2,395,140 0.0846 8.200 8.100 8.200 7.900 9.000 283,000 8.4634 0.00%
2011-10-31 0 0.082 0.081 0.082 0.079 0.083 20,860,000 1,686,500 0.0808 8.200 8.100 8.200 7.900 8.300 208,600 8.0849 1.23%
2011-10-28 0 0.081 0.081 0.082 0.081 0.085 24,620,000 2,047,730 0.0832 8.100 8.100 8.200 8.100 8.500 246,200 8.3173 -1.22%
2011-10-27 0 0.082 0.081 0.082 0.080 0.083 26,160,000 2,138,710 0.0818 8.200 8.100 8.200 8.000 8.300 261,600 8.1755 3.80%
2011-10-26 0 0.079 0.079 0.080 0.079 0.081 4,110,000 329,930 0.0803 7.900 7.900 8.000 7.900 8.100 41,100 8.0275 -1.25%
2011-10-25 0 0.080 0.079 0.080 0.079 0.088 125,480,000 10,208,270 0.0814 8.000 7.900 8.000 7.900 8.800 1,254,800 8.1354 -5.88%
2011-10-24 0 0.085 0.083 0.085 0.080 0.085 8,970,000 743,510 0.0829 8.500 8.300 8.500 8.000 8.500 89,700 8.2889 4.94%
2011-10-21 0 0.081 0.078 0.081 0.078 0.081 220,000 17,760 0.0807 8.100 7.800 8.100 7.800 8.100 2,200 8.0727 0.00%
2011-10-20 0 0.081 0.078 0.081 0.076 0.082 2,410,000 190,140 0.0789 8.100 7.800 8.100 7.600 8.200 24,100 7.8896 1.25%
2011-10-19 0 0.080 0.078 0.080 0.078 0.081 52,540,000 4,174,620 0.0795 8.000 7.800 8.000 7.800 8.100 525,400 7.9456 2.56%
2011-10-18 0 0.078 0.078 0.079 0.078 0.085 96,150,000 7,731,990 0.0804 7.800 7.800 7.900 7.800 8.500 961,500 8.0416 -7.14%
2011-10-17 0 0.084 0.083 0.085 0.084 0.087 3,350,000 283,290 0.0846 8.400 8.300 8.500 8.400 8.700 33,500 8.4564 2.44%
2011-10-14 0 0.082 0.081 0.082 0.080 0.089 2,950,000 242,830 0.0823 8.200 8.100 8.200 8.000 8.900 29,500 8.2315 -5.75%
2011-10-13 0 0.087 0.086 0.087 0.083 0.087 5,740,000 491,310 0.0856 8.700 8.600 8.700 8.300 8.700 57,400 8.5594 4.82%
2011-10-12 0 0.083 0.081 0.083 0.077 0.083 5,000,000 405,040 0.0810 8.300 8.100 8.300 7.700 8.300 50,000 8.1008 0.00%
2011-10-11 0 0.083 0.081 0.083 0.080 0.085 6,370,000 522,010 0.0819 8.300 8.100 8.300 8.000 8.500 63,700 8.1948 3.75%
2011-10-10 0 0.080 0.080 0.082 0.069 0.080 3,090,000 230,180 0.0745 8.000 8.000 8.200 6.900 8.000 30,900 7.4492 2.56%
2011-10-07 0 0.078 0.078 0.079 0.078 0.083 35,760,000 2,891,930 0.0809 7.800 7.800 7.900 7.800 8.300 357,600 8.0871 0.00%
2011-10-06 0 0.078 0.075 0.078 0.071 0.090 55,530,000 4,765,200 0.0858 7.800 7.500 7.800 7.100 9.000 555,300 8.5813 1.30%
2011-10-04 0 0.077 0.076 0.077 0.064 0.081 82,660,000 5,661,630 0.0685 7.700 7.600 7.700 6.400 8.100 826,600 6.8493 10.00%
2011-10-03 0 0.070 0.069 0.070 0.061 0.081 8,940,000 656,150 0.0734 7.000 6.900 7.000 6.100 8.100 89,400 7.3395 -18.60%
2011-09-30 0 0.086 0.084 0.086 0.083 0.089 7,210,000 624,150 0.0866 8.600 8.400 8.600 8.300 8.900 72,100 8.6567 0.00%
2011-09-28 0 0.086 0.086 0.090 0.080 0.090 2,630,000 227,990 0.0867 8.600 8.600 9.000 8.000 9.000 26,300 8.6688 -4.44%
2011-09-27 0 0.090 0.088 0.090 0.088 0.092 60,620,000 5,473,840 0.0903 9.000 8.800 9.000 8.800 9.200 606,200 9.0298 0.00%
2011-09-26 0 0.090 0.090 0.092 0.080 0.092 46,795,000 3,989,200 0.0852 9.000 9.000 9.200 8.000 9.200 467,950 8.5248 -2.17%
2011-09-23 0 0.092 0.088 0.092 0.082 0.097 2,650,000 237,070 0.0895 9.200 8.800 9.200 8.200 9.700 26,500 8.9460 0.00%
2011-09-22 0 0.092 0.091 0.092 0.090 0.095 3,600,000 331,100 0.0920 9.200 9.100 9.200 9.000 9.500 36,000 9.1972 -4.17%
2011-09-21 0 0.096 0.096 0.098 0.093 0.098 4,710,000 439,890 0.0934 9.600 9.600 9.800 9.300 9.800 47,100 9.3395 1.05%
2011-09-20 0 0.095 0.093 0.095 0.089 0.105 8,260,000 789,720 0.0956 9.500 9.300 9.500 8.900 10.50 82,600 9.5608 -6.86%
2011-09-19 0 0.102 0.101 0.103 0.101 0.110 54,240,000 5,867,670 0.1082 10.20 10.10 10.30 10.10 11.00 542,400 10.818 -6.42%
2011-09-16 0 0.109 0.109 0.110 0.109 0.114 74,381,084 8,384,613 0.1127 10.90 10.90 11.00 10.90 11.40 743,811 11.273 -0.91%
2011-09-15 0 0.110 0.109 0.110 0.102 0.114 4,790,000 519,320 0.1084 11.00 10.90 11.00 10.20 11.40 47,900 10.842 0.00%
2011-09-14 0 0.110 0.110 0.114 0.110 0.118 8,220,000 920,170 0.1119 11.00 11.00 11.40 11.00 11.80 82,200 11.194 -4.35%
2011-09-12 0 0.115 0.115 0.118 0.112 0.120 3,080,000 361,280 0.1173 11.50 11.50 11.80 11.20 12.00 30,800 11.730 -7.26%
2011-09-09 0 0.124 0.124 0.125 0.121 0.124 1,210,000 149,240 0.1233 12.40 12.40 12.50 12.10 12.40 12,100 12.334 0.00%
2011-09-08 0 0.124 0.122 0.124 0.120 0.125 1,460,000 177,640 0.1217 12.40 12.20 12.40 12.00 12.50 14,600 12.167 -1.59%
2011-09-07 0 0.126 0.123 0.126 0.123 0.126 1,060,000 131,770 0.1243 12.60 12.30 12.60 12.30 12.60 10,600 12.431 3.28%
2011-09-06 0 0.122 0.122 0.125 0.122 0.127 1,410,000 174,250 0.1236 12.20 12.20 12.50 12.20 12.70 14,100 12.358 -2.40%
2011-09-05 0 0.126 0.124 0.126 0.125 0.128 1,220,000 154,230 0.1264 12.50 12.30 12.50 12.40 12.70 12,298 12.541 -2.33%
2011-09-02 0 0.129 0.129 0.130 0.125 0.132 18,880,000 2,421,490 0.1283 12.80 12.80 12.90 12.40 13.10 190,310 12.724 -1.53%
2011-09-01 0 0.131 0.129 0.131 0.125 0.136 26,340,000 3,425,290 0.1300 13.00 12.80 13.00 12.40 13.49 265,507 12.901 4.80%
2011-08-31 0 0.125 0.124 0.125 0.120 0.125 5,130,000 626,920 0.1222 12.40 12.30 12.40 11.90 12.40 51,710 12.124 3.31%
2011-08-30 0 0.121 0.121 0.122 0.119 0.127 11,250,000 1,373,230 0.1221 12.00 12.00 12.10 11.81 12.60 113,400 12.110 4.31%
2011-08-29 0 0.116 0.115 0.116 0.115 0.123 8,780,000 1,045,200 0.1190 11.51 11.41 11.51 11.41 12.20 88,502 11.810 -3.33%
2011-08-26 0 0.120 0.118 0.120 0.110 0.121 5,690,000 669,320 0.1176 11.90 11.71 11.90 10.91 12.00 57,355 11.670 0.00%
2011-08-25 0 0.120 0.120 0.121 0.116 0.120 3,280,000 387,700 0.1182 11.90 11.90 12.00 11.51 11.90 33,062 11.726 2.56%
2011-08-24 0 0.117 0.115 0.118 0.115 0.123 19,940,000 2,362,690 0.1185 11.61 11.41 11.71 11.41 12.20 200,995 11.755 -3.31%
2011-08-23 0 0.121 0.120 0.121 0.119 0.123 16,130,000 1,965,100 0.1218 12.00 11.90 12.00 11.81 12.20 162,590 12.086 0.00%
2011-08-22 0 0.121 0.121 0.122 0.120 0.130 11,610,000 1,435,750 0.1237 12.00 12.00 12.10 11.90 12.90 117,029 12.268 -4.72%
2011-08-19 0 0.127 0.126 0.128 0.124 0.129 12,950,000 1,649,300 0.1274 12.60 12.50 12.70 12.30 12.80 130,536 12.635 -3.79%
2011-08-18 0 0.132 0.131 0.132 0.130 0.135 13,460,000 1,776,010 0.1319 13.10 13.00 13.10 12.90 13.39 135,677 13.090 1.54%
2011-08-17 0 0.130 0.129 0.130 0.128 0.132 10,070,200 1,311,186 0.1302 12.90 12.80 12.90 12.70 13.10 101,508 12.917 0.00%
2011-08-16 0 0.130 0.128 0.131 0.129 0.135 13,440,000 1,785,110 0.1328 12.90 12.70 13.00 12.80 13.39 135,475 13.177 -1.52%
2011-08-15 0 0.132 0.131 0.132 0.131 0.135 14,320,000 1,907,110 0.1332 13.10 13.00 13.10 13.00 13.39 144,346 13.212 2.33%
2011-08-12 0 0.129 0.129 0.130 0.127 0.138 15,830,000 2,083,140 0.1316 12.80 12.80 12.90 12.60 13.69 159,566 13.055 0.00%
2011-08-11 0 0.129 0.129 0.130 0.115 0.129 15,720,000 1,979,510 0.1259 12.80 12.80 12.90 11.41 12.80 158,458 12.492 1.57%
2011-08-10 0 0.127 0.126 0.127 0.117 0.138 112,410,000 14,279,810 0.1270 12.60 12.50 12.60 11.61 13.69 1,133,093 12.603 15.45%
2011-08-09 0 0.110 0.110 0.111 0.099 0.115 12,170,000 1,328,270 0.1091 10.91 10.91 11.01 9.821 11.41 122,674 10.828 -9.09%
2011-08-08 0 0.121 0.121 0.123 0.110 0.128 23,680,000 2,782,480 0.1175 12.00 12.00 12.20 10.91 12.70 238,694 11.657 -6.92%
2011-08-05 0 0.130 0.130 0.131 0.120 0.137 20,980,000 2,740,090 0.1306 12.90 12.90 13.00 11.90 13.59 211,478 12.957 -9.72%
2011-08-04 0 0.144 0.143 0.144 0.143 0.153 61,830,000 9,276,470 0.1500 14.29 14.19 14.29 14.19 15.18 623,246 14.884 -4.64%
2011-08-03 0 0.151 0.150 0.151 0.149 0.155 53,990,000 8,231,030 0.1525 14.98 14.88 14.98 14.78 15.38 544,219 15.124 -2.58%
2011-08-02 0 0.155 0.155 0.156 0.155 0.165 100,270,000 16,090,800 0.1605 15.38 15.38 15.48 15.38 16.37 1,010,722 15.920 -0.64%
2011-08-01 0 0.156 0.155 0.157 0.155 0.160 76,820,000 12,119,970 0.1578 15.48 15.38 15.58 15.38 15.87 774,346 15.652 0.00%
2011-07-29 0 0.156 0.155 0.156 0.154 0.161 61,620,000 9,748,860 0.1582 15.48 15.38 15.48 15.28 15.97 621,130 15.695 -1.27%
2011-07-28 0 0.158 0.157 0.158 0.153 0.168 87,340,000 14,079,400 0.1612 15.67 15.58 15.67 15.18 16.67 880,387 15.992 0.64%
2011-07-27 0 0.157 0.156 0.157 0.153 0.160 68,860,000 10,692,220 0.1553 15.58 15.48 15.58 15.18 15.87 694,109 15.404 0.64%
2011-07-26 0 0.156 0.155 0.156 0.144 0.159 99,790,000 14,941,300 0.1497 15.48 15.38 15.48 14.29 15.77 1,005,883 14.854 7.59%
2011-07-25 0 0.145 0.144 0.145 0.143 0.152 59,000,000 8,717,780 0.1478 14.38 14.29 14.38 14.19 15.08 594,720 14.659 -2.03%
2011-07-22 0 0.148 0.147 0.148 0.140 0.156 85,770,000 12,726,310 0.1484 14.68 14.58 14.68 13.89 15.48 864,562 14.720 6.47%
2011-07-21 0 0.139 0.138 0.139 0.134 0.141 52,230,000 7,133,950 0.1366 13.79 13.69 13.79 13.29 13.99 526,478 13.550 0.72%
2011-07-20 0 0.138 0.137 0.138 0.137 0.142 57,860,000 8,055,220 0.1392 13.69 13.59 13.69 13.59 14.09 583,229 13.811 -0.72%
2011-07-19 0 0.139 0.139 0.141 0.132 0.149 35,480,000 5,047,740 0.1423 13.79 13.79 13.99 13.10 14.78 357,638 14.114 -6.08%
2011-07-18 0 0.148 0.147 0.149 0.147 0.154 61,160,000 9,193,260 0.1503 14.68 14.58 14.78 14.58 15.28 616,493 14.912 -1.33%
2011-07-15 0 0.150 0.150 0.151 0.150 0.154 44,230,000 6,709,080 0.1517 14.88 14.88 14.98 14.88 15.28 445,838 15.048 -1.32%
2011-07-14 0 0.152 0.151 0.152 0.151 0.158 75,010,000 11,565,650 0.1542 15.08 14.98 15.08 14.98 15.67 756,101 15.296 -1.30%
2011-07-13 0 0.154 0.153 0.156 0.151 0.159 68,960,000 10,722,830 0.1555 15.28 15.18 15.48 14.98 15.77 695,117 15.426 1.32%
2011-07-12 0 0.152 0.151 0.153 0.151 0.155 61,180,000 9,375,230 0.1532 15.08 14.98 15.18 14.98 15.38 616,694 15.202 -3.18%
2011-07-11 0 0.157 0.156 0.157 0.152 0.166 78,360,000 12,391,000 0.1581 15.58 15.48 15.58 15.08 16.47 789,869 15.687 0.64%
2011-07-08 0 0.156 0.156 0.157 0.152 0.157 44,930,000 6,941,660 0.1545 15.48 15.48 15.58 15.08 15.58 452,894 15.327 0.65%
2011-07-07 0 0.155 0.153 0.155 0.152 0.163 48,670,000 7,583,950 0.1558 15.38 15.18 15.38 15.08 16.17 490,594 15.459 -1.27%
2011-07-06 0 0.157 0.156 0.157 0.154 0.165 66,200,000 10,486,840 0.1584 15.58 15.48 15.58 15.28 16.37 667,296 15.715 -2.48%
2011-07-05 0 0.161 0.161 0.162 0.157 0.170 55,480,000 9,078,090 0.1636 15.97 15.97 16.07 15.58 16.87 559,238 16.233 -2.42%
2011-07-04 0 0.165 0.164 0.165 0.161 0.178 66,480,000 11,195,950 0.1684 16.37 16.27 16.37 15.97 17.66 670,118 16.707 -4.07%
2011-06-30 0 0.172 0.171 0.173 0.169 0.183 32,630,000 5,730,410 0.1756 17.06 16.96 17.16 16.77 18.15 328,910 17.422 -3.91%
2011-06-29 0 0.179 0.179 0.180 0.175 0.185 42,550,000 7,636,010 0.1795 17.76 17.76 17.86 17.36 18.35 428,904 17.804 1.70%
2011-06-28 0 0.176 0.177 0.178 0.168 0.195 41,200,000 7,541,560 0.1830 17.46 17.56 17.66 16.67 19.35 415,296 18.159 -6.38%
2011-06-27 0 0.188 0.187 0.188 0.187 0.200 44,650,000 8,684,600 0.1945 18.65 18.55 18.65 18.55 19.84 450,072 19.296 -6.00%
2011-06-24 0 0.200 0.200 0.201 0.188 0.210 101,070,000 20,249,620 0.2004 19.84 19.84 19.94 18.65 20.83 1,018,786 19.876 6.95%
2011-06-23 0 0.187 0.186 0.187 0.183 0.207 88,090,000 17,178,570 0.1950 18.55 18.45 18.55 18.15 20.54 887,947 19.346 -4.59%
2011-06-22 0 0.196 0.195 0.196 0.194 0.233 178,030,000 38,303,710 0.2152 19.44 19.35 19.44 19.25 23.12 1,794,542 21.345 -3.45%
2011-06-21 0 0.203 0.201 0.203 0.152 0.217 227,970,000 43,316,700 0.1900 20.14 19.94 20.14 15.08 21.53 2,297,938 18.850 27.67%
2011-06-20 0 0.159 0.158 0.159 0.145 0.215 204,166,084 33,881,693 0.1660 15.77 15.67 15.77 14.38 21.33 2,057,994 16.463 -20.90%
2011-06-17 0 0.201 0.199 0.204 0.199 0.320 273,300,000 62,208,760 0.2276 19.94 19.74 20.24 19.74 31.75 2,754,864 22.581 -34.10%
2011-06-16 0 0.305 0.295 0.300 0.290 0.335 58,820,000 19,034,950 0.3236 30.26 29.27 29.76 28.77 33.23 592,906 32.105 -7.58%
2011-06-15 0 0.330 0.330 0.335 0.320 0.385 108,960,000 38,656,700 0.3548 32.74 32.74 33.23 31.75 38.19 1,098,317 35.196 -13.16%
2011-06-14 0 0.380 0.375 0.380 0.370 0.385 59,890,000 22,671,150 0.3785 37.70 37.20 37.70 36.71 38.19 603,691 37.554 0.00%
2011-06-13 0 0.380 0.375 0.380 0.370 0.385 57,280,000 21,568,200 0.3765 37.70 37.20 37.70 36.71 38.19 577,382 37.355 1.33%
2011-06-10 0 0.375 0.370 0.375 0.370 0.400 58,540,000 22,223,200 0.3796 37.20 36.71 37.20 36.71 39.68 590,083 37.661 -6.25%
2011-06-09 0 0.400 0.395 0.400 0.385 0.405 55,960,000 22,084,950 0.3947 39.68 39.19 39.68 38.19 40.18 564,077 39.152 0.00%
2011-06-08 0 0.400 0.395 0.400 0.390 0.410 51,850,000 20,652,650 0.3983 39.68 39.19 39.68 38.69 40.67 522,648 39.515 0.00%
2011-06-07 0 0.400 0.395 0.400 0.380 0.400 63,860,000 24,812,900 0.3886 39.68 39.19 39.68 37.70 39.68 643,709 38.547 5.26%
2011-06-03 0 0.380 0.375 0.380 0.370 0.385 56,460,000 21,326,500 0.3777 37.70 37.20 37.70 36.71 38.19 569,117 37.473 0.00%
2011-06-02 0 0.380 0.380 0.385 0.380 0.400 58,590,000 22,859,700 0.3902 37.70 37.70 38.19 37.70 39.68 590,587 38.707 -2.56%
2011-06-01 0 0.390 0.390 0.395 0.385 0.410 84,350,000 33,452,400 0.3966 38.69 38.69 39.19 38.19 40.67 850,248 39.344 -1.27%
2011-05-31 0 0.395 0.390 0.395 0.375 0.395 58,700,000 22,545,500 0.3841 39.19 38.69 39.19 37.20 39.19 591,696 38.103 3.95%
2011-05-30 0 0.380 0.375 0.380 0.375 0.390 52,720,000 20,083,950 0.3810 37.70 37.20 37.70 37.20 38.69 531,418 37.793 -2.56%
2011-05-27 0 0.390 0.385 0.390 0.380 0.395 50,800,000 19,665,150 0.3871 38.69 38.19 38.69 37.70 39.19 512,064 38.404 0.00%
2011-05-26 0 0.390 0.385 0.390 0.385 0.400 51,080,000 19,987,250 0.3913 38.69 38.19 38.69 38.19 39.68 514,886 38.819 0.00%
2011-05-25 0 0.390 0.385 0.390 0.385 0.400 53,110,000 20,634,750 0.3885 38.69 38.19 38.69 38.19 39.68 535,349 38.544 0.00%
2011-05-24 0 0.390 0.385 0.390 0.390 0.410 55,820,000 22,299,950 0.3995 38.69 38.19 38.69 38.69 40.67 562,666 39.633 -2.50%
2011-05-23 0 0.400 0.395 0.400 0.370 0.405 57,680,000 22,436,450 0.3890 39.68 39.19 39.68 36.71 40.18 581,414 38.589 6.67%
2011-05-20 0 0.375 0.375 0.380 0.375 0.410 74,200,000 28,971,900 0.3905 37.20 37.20 37.70 37.20 40.67 747,936 38.736 -6.25%
2011-05-19 0 0.400 0.400 0.405 0.400 0.415 26,170,000 10,547,350 0.4030 39.68 39.68 40.18 39.68 41.17 263,794 39.983 -1.23%
2011-05-18 0 0.405 0.400 0.405 0.400 0.415 40,600,000 16,422,900 0.4045 40.18 39.68 40.18 39.68 41.17 409,248 40.129 1.25%
2011-05-17 0 0.400 0.395 0.400 0.385 0.415 69,001,000 27,750,320 0.4022 39.68 39.19 39.68 38.19 41.17 695,530 39.898 -1.23%
2011-05-16 0 0.405 0.400 0.405 0.390 0.415 60,790,000 24,685,100 0.4061 40.18 39.68 40.18 38.69 41.17 612,763 40.285 2.53%
2011-05-13 0 0.395 0.390 0.395 0.380 0.395 52,700,000 20,352,500 0.3862 39.19 38.69 39.19 37.70 39.19 531,216 38.313 2.60%
2011-05-12 0 0.385 0.380 0.385 0.375 0.385 32,500,000 12,356,350 0.3802 38.19 37.70 38.19 37.20 38.19 327,600 37.718 0.00%
2011-05-11 0 0.385 0.380 0.385 0.375 0.415 100,220,000 38,843,750 0.3876 38.19 37.70 38.19 37.20 41.17 1,010,218 38.451 -4.94%
2011-05-09 0 0.405 0.405 0.410 0.400 0.425 58,140,000 23,924,400 0.4115 40.18 40.18 40.67 39.68 42.16 586,051 40.823 1.25%
2011-05-06 0 0.400 0.395 0.400 0.380 0.405 57,141,001 22,655,645 0.3965 39.68 39.19 39.68 37.70 40.18 575,981 39.334 5.26%
2011-05-05 0 0.380 0.380 0.385 0.350 0.395 94,540,002 35,454,500 0.3750 37.70 37.70 38.19 34.72 39.19 952,963 37.204 8.57%
2011-05-04 0 0.350 0.345 0.355 0.345 0.360 39,290,000 13,861,250 0.3528 34.72 34.23 35.22 34.23 35.71 396,043 34.999 -1.41%
2011-05-03 0 0.355 0.355 0.360 0.355 0.370 44,530,000 16,029,050 0.3600 35.22 35.22 35.71 35.22 36.71 448,862 35.710 -1.39%
2011-04-29 0 0.360 0.360 0.365 0.345 0.365 75,460,000 26,625,400 0.3528 35.71 35.71 36.21 34.23 36.21 760,637 35.004 1.41%
2011-04-28 0 0.355 0.350 0.355 0.350 0.390 74,080,000 27,464,150 0.3707 35.22 34.72 35.22 34.72 38.69 746,726 36.779 -6.58%
2011-04-27 0 0.380 0.380 0.385 0.380 0.405 84,420,000 32,885,000 0.3895 37.70 37.70 38.19 37.70 40.18 850,954 38.645 -3.80%
2011-04-26 0 0.395 0.385 0.390 0.380 0.425 138,710,000 55,781,750 0.4021 39.19 38.19 38.69 37.70 42.16 1,398,197 39.895 -3.66%
2011-04-21 0 0.410 0.410 0.415 0.405 0.440 105,350,000 44,165,500 0.4192 40.67 40.67 41.17 40.18 43.65 1,061,928 41.590 -3.53%
2011-04-20 0 0.425 0.420 0.425 0.410 0.460 128,020,000 55,277,950 0.4318 42.16 41.67 42.16 40.67 45.63 1,290,442 42.836 2.41%
2011-04-19 0 0.415 0.410 0.415 0.400 0.420 61,300,000 25,011,350 0.4080 41.17 40.67 41.17 39.68 41.67 617,904 40.478 2.47%
2011-04-18 0 0.405 0.405 0.410 0.400 0.430 120,560,000 49,648,500 0.4118 40.18 40.18 40.67 39.68 42.66 1,215,245 40.855 -3.57%
2011-04-15 0 0.420 0.415 0.420 0.410 0.430 60,620,000 25,477,950 0.4203 41.67 41.17 41.67 40.67 42.66 611,050 41.695 0.00%
2011-04-14 0 0.420 0.420 0.425 0.415 0.450 99,040,000 42,250,950 0.4266 41.67 41.67 42.16 41.17 44.64 998,323 42.322 -3.45%
2011-04-13 0 0.435 0.430 0.435 0.410 0.455 123,210,000 52,370,600 0.4251 43.15 42.66 43.15 40.67 45.14 1,241,957 42.168 7.41%
2011-04-12 0 0.405 0.405 0.410 0.400 0.425 125,260,000 51,354,350 0.4100 40.18 40.18 40.67 39.68 42.16 1,262,621 40.673 -1.22%
2011-04-11 0 0.410 0.405 0.410 0.405 0.435 116,940,000 48,649,150 0.4160 40.67 40.18 40.67 40.18 43.15 1,178,755 41.272 -4.65%
2011-04-08 0 0.430 0.425 0.430 0.425 0.475 136,080,000 60,973,300 0.4481 42.66 42.16 42.66 42.16 47.12 1,371,686 44.451 -7.53%
2011-04-07 0 0.465 0.460 0.465 0.460 0.485 132,640,000 62,294,450 0.4697 46.13 45.63 46.13 45.63 48.12 1,337,011 46.592 1.09%
2011-04-06 0 0.460 0.455 0.460 0.420 0.495 174,140,000 80,971,200 0.4650 45.63 45.14 45.63 41.67 49.11 1,755,331 46.129 10.84%
2011-04-04 0 0.415 0.410 0.415 0.415 0.455 109,380,000 47,319,200 0.4326 41.17 40.67 41.17 41.17 45.14 1,102,550 42.918 -4.60%
2011-04-01 0 0.435 0.425 0.430 0.420 0.450 80,980,000 35,225,650 0.4350 43.15 42.16 42.66 41.67 44.64 816,278 43.154 1.16%
2011-03-31 0 0.430 0.425 0.430 0.375 0.465 161,940,005 68,701,752 0.4242 42.66 42.16 42.66 37.20 46.13 1,632,355 42.088 16.22%
2011-03-30 0 0.370 0.370 0.375 0.370 0.395 86,110,000 32,685,250 0.3796 36.71 36.71 37.20 36.71 39.19 867,989 37.656 -5.13%
2011-03-29 0 0.390 0.385 0.390 0.385 0.400 39,170,010 15,393,754 0.3930 38.69 38.19 38.69 38.19 39.68 394,834 38.988 -1.27%
2011-03-28 0 0.395 0.395 0.400 0.385 0.400 24,770,000 9,696,450 0.3915 39.19 39.19 39.68 38.19 39.68 249,682 38.835 2.60%
2011-03-25 0 0.385 0.385 0.390 0.375 0.385 22,610,000 8,682,150 0.3840 38.19 38.19 38.69 37.20 38.19 227,909 38.095 2.67%
2011-03-24 0 0.375 0.370 0.375 0.355 0.375 36,820,000 13,465,250 0.3657 37.20 36.71 37.20 35.22 37.20 371,146 36.280 7.14%
2011-03-23 0 0.350 0.345 0.350 0.340 0.355 41,810,000 14,468,900 0.3461 34.72 34.23 34.72 33.73 35.22 421,445 34.332 0.00%
2011-03-22 0 0.350 0.345 0.350 0.345 0.360 40,180,000 13,969,700 0.3477 34.72 34.23 34.72 34.23 35.71 405,014 34.492 1.45%
2011-03-21 0 0.345 0.340 0.345 0.335 0.350 27,600,000 9,475,200 0.3433 34.23 33.73 34.23 33.23 34.72 278,208 34.058 0.00%
2011-03-18 0 0.345 0.340 0.345 0.340 0.360 38,830,000 13,612,400 0.3506 34.23 33.73 34.23 33.73 35.71 391,406 34.778 2.99%
2011-03-17 0 0.335 0.330 0.335 0.330 0.345 27,910,000 9,409,850 0.3371 33.23 32.74 33.23 32.74 34.23 281,333 33.447 -1.47%
2011-03-16 0 0.340 0.330 0.340 0.330 0.345 30,560,000 10,215,850 0.3343 33.73 32.74 33.73 32.74 34.23 308,045 33.164 1.49%
2011-03-15 0 0.335 0.325 0.335 0.325 0.345 28,360,000 9,567,300 0.3374 33.23 32.24 33.23 32.24 34.23 285,869 33.467 -2.90%
2011-03-14 0 0.345 0.340 0.345 0.340 0.360 23,690,000 8,262,550 0.3488 34.23 33.73 34.23 33.73 35.71 238,795 34.601 -1.43%
2011-03-11 0 0.350 0.340 0.345 0.340 0.360 30,770,000 10,853,650 0.3527 34.72 33.73 34.23 33.73 35.71 310,162 34.994 -4.11%
2011-03-10 0 0.365 0.360 0.365 0.360 0.370 36,130,000 13,182,850 0.3649 36.21 35.71 36.21 35.71 36.71 364,190 36.198 -1.35%
2011-03-09 0 0.370 0.365 0.370 0.360 0.380 35,460,000 13,257,850 0.3739 36.71 36.21 36.71 35.71 37.70 357,437 37.091 -1.33%
2011-03-08 0 0.375 0.370 0.375 0.365 0.385 20,430,000 7,708,800 0.3773 37.20 36.71 37.20 36.21 38.19 205,934 37.433 1.35%
2011-03-07 0 0.370 0.365 0.375 0.355 0.400 40,720,000 15,421,200 0.3787 36.71 36.21 37.20 35.22 39.68 410,458 37.571 -6.33%
2011-03-04 0 0.395 0.390 0.395 0.385 0.400 32,000,000 12,507,400 0.3909 39.19 38.69 39.19 38.19 39.68 322,560 38.775 1.28%
2011-03-03 0 0.390 0.390 0.395 0.385 0.395 27,880,000 10,878,200 0.3902 38.69 38.69 39.19 38.19 39.19 281,030 38.708 1.30%
2011-03-02 0 0.385 0.380 0.385 0.370 0.385 36,240,000 13,595,400 0.3751 38.19 37.70 38.19 36.71 38.19 365,299 37.217 1.32%
2011-03-01 0 0.380 0.375 0.380 0.370 0.380 23,440,000 8,837,100 0.3770 37.70 37.20 37.70 36.71 37.70 236,275 37.402 1.33%
2011-02-28 0 0.375 0.370 0.375 0.355 0.375 30,480,000 11,068,850 0.3632 37.20 36.71 37.20 35.22 37.20 307,238 36.027 7.14%
2011-02-25 0 0.350 0.350 0.355 0.345 0.360 33,860,000 11,970,600 0.3535 34.72 34.72 35.22 34.23 35.71 341,309 35.073 1.45%
2011-02-24 0 0.345 0.345 0.350 0.335 0.360 57,610,000 19,761,050 0.3430 34.23 34.23 34.72 33.23 35.71 580,709 34.029 2.99%
2011-02-23 0 0.335 0.335 0.340 0.320 0.345 46,150,000 15,456,550 0.3349 33.23 33.23 33.73 31.75 34.23 465,192 33.226 4.69%
2011-02-22 0 0.320 0.320 0.325 0.315 0.340 31,300,000 10,479,500 0.3348 31.75 31.75 32.24 31.25 33.73 315,504 33.215 -5.88%
2011-02-21 0 0.340 0.335 0.345 0.330 0.340 48,810,000 16,461,900 0.3373 33.73 33.23 34.23 32.74 33.73 492,005 33.459 1.49%
2011-02-18 0 0.335 0.330 0.335 0.295 0.350 145,380,000 45,031,050 0.3097 33.23 32.74 33.23 29.27 34.72 1,465,430 30.729 11.67%
2011-02-17 0 0.300 0.295 0.300 0.290 0.300 20,950,000 6,177,250 0.2949 29.76 29.27 29.76 28.77 29.76 211,176 29.252 3.45%
2011-02-16 0 0.290 0.285 0.290 0.290 0.300 20,220,000 5,964,200 0.2950 28.77 28.27 28.77 28.77 29.76 203,818 29.262 0.00%
2011-02-15 0 0.290 0.290 0.295 0.290 0.295 10,000,000 2,909,500 0.2910 28.77 28.77 29.27 28.77 29.27 100,800 28.864 0.00%
2011-02-14 0 0.290 0.285 0.290 0.280 0.290 6,920,000 2,000,950 0.2892 28.77 28.27 28.77 27.78 28.77 69,754 28.686 1.75%
2011-02-11 0 0.285 0.285 0.295 0.285 0.300 3,380,000 977,450 0.2892 28.27 28.27 29.27 28.27 29.76 34,070 28.689 -1.72%
2011-02-10 0 0.290 0.285 0.295 0.285 0.305 7,420,000 2,209,700 0.2978 28.77 28.27 29.27 28.27 30.26 74,794 29.544 1.75%
2011-02-09 0 0.285 0.285 0.290 0.285 0.290 2,030,000 588,650 0.2900 28.27 28.27 28.77 28.27 28.77 20,462 28.767 -3.39%
2011-02-08 0 0.295 0.290 0.295 0.290 0.295 880,000 255,300 0.2901 29.27 28.77 29.27 28.77 29.27 8,870 28.781 1.72%
2011-02-07 0 0.290 0.285 0.290 0.285 0.295 1,160,000 337,000 0.2905 28.77 28.27 28.77 28.27 29.27 11,693 28.821 1.75%
2011-02-02 0 0.285 0.285 0.290 0.285 0.290 5,270,000 1,502,300 0.2851 28.27 28.27 28.77 28.27 28.77 53,122 28.280 0.00%
2011-02-01 0 0.285 0.280 0.285 0.285 0.290 740,000 211,900 0.2864 28.27 27.78 28.27 28.27 28.77 7,459 28.408 0.00%
2011-01-31 0 0.285 0.280 0.285 0.280 0.285 2,360,000 667,900 0.2830 28.27 27.78 28.27 27.78 28.27 23,789 28.076 -1.72%
2011-01-28 0 0.290 0.285 0.295 0.290 0.295 950,000 275,600 0.2901 28.77 28.27 29.27 28.77 29.27 9,576 28.780 0.00%
2011-01-27 0 0.290 0.285 0.290 0.285 0.290 970,000 280,800 0.2895 28.77 28.27 28.77 28.27 28.77 9,778 28.719 1.75%
2011-01-26 0 0.285 0.290 0.295 0.285 0.295 910,000 259,450 0.2851 28.27 28.77 29.27 28.27 29.27 9,173 28.285 0.00%
2011-01-25 0 0.285 0.285 0.295 0.285 0.290 650,000 187,500 0.2885 28.27 28.27 29.27 28.27 28.77 6,552 28.617 -1.72%
2011-01-24 0 0.290 0.285 0.290 0.290 0.300 1,340,000 394,750 0.2946 28.77 28.27 28.77 28.77 29.76 13,507 29.225 0.00%
2011-01-21 0 0.290 0.290 0.295 0.290 0.290 2,500,000 725,000 0.2900 28.77 28.77 29.27 28.77 28.77 25,200 28.770 -1.69%
2011-01-20 0 0.295 0.290 0.295 0.290 0.295 790,000 229,200 0.2901 29.27 28.77 29.27 28.77 29.27 7,963 28.782 0.00%
2011-01-19 0 0.295 0.290 0.295 0.295 0.295 1,880,000 554,600 0.2950 29.27 28.77 29.27 29.27 29.27 18,950 29.266 0.00%
2011-01-18 0 0.295 0.290 0.295 0.295 0.300 170,000 50,650 0.2979 29.27 28.77 29.27 29.27 29.76 1,714 29.558 -1.67%
2011-01-17 0 0.300 0.295 0.300 0.300 0.305 1,990,000 603,650 0.3033 29.76 29.27 29.76 29.76 30.26 20,059 30.093 -1.64%
2011-01-14 0 0.305 0.290 0.305 0.295 0.305 610,000 182,300 0.2989 30.26 28.77 30.26 29.27 30.26 6,149 29.648 1.67%
2011-01-13 0 0.300 0.290 0.300 0.290 0.300 2,970,000 873,050 0.2940 29.76 28.77 29.76 28.77 29.76 29,938 29.162 0.00%
2011-01-12 0 0.300 0.290 0.300 0.300 0.300 700,000 210,000 0.3000 29.76 28.77 29.76 29.76 29.76 7,056 29.762 0.00%
2011-01-11 0 0.300 0.290 0.300 0.290 0.300 1,390,000 413,700 0.2976 29.76 28.77 29.76 28.77 29.76 14,011 29.526 0.00%
2011-01-10 0 0.300 0.290 0.300 0.290 0.310 6,200,000 1,890,350 0.3049 29.76 28.77 29.76 28.77 30.75 62,496 30.248 0.00%
2011-01-07 0 0.300 0.295 0.300 0.300 0.305 3,120,000 941,000 0.3016 29.76 29.27 29.76 29.76 30.26 31,450 29.921 -1.64%
2011-01-06 0 0.305 0.300 0.305 0.300 0.315 8,790,000 2,698,200 0.3070 30.26 29.76 30.26 29.76 31.25 88,603 30.453 0.00%
2011-01-05 0 0.305 0.300 0.305 0.290 0.305 4,854,000 1,444,030 0.2975 30.26 29.76 30.26 28.77 30.26 48,928 29.513 3.39%
2011-01-04 0 0.295 0.290 0.295 0.285 0.305 18,120,000 5,293,400 0.2921 29.27 28.77 29.27 28.27 30.26 182,650 28.981 3.51%
2011-01-03 0 0.285 0.280 0.290 0.280 0.290 3,040,000 876,750 0.2884 28.27 27.78 28.77 27.78 28.77 30,643 28.612 0.00%
2010-12-31 0 0.285 0.285 0.290 0.275 0.295 3,370,000 964,350 0.2862 28.27 28.27 28.77 27.28 29.27 33,970 28.389 0.00%
2010-12-30 0 0.285 0.285 0.295 0.285 0.295 1,780,000 516,200 0.2900 28.27 28.27 29.27 28.27 29.27 17,942 28.770 -3.39%
2010-12-29 0 0.295 0.285 0.295 0.290 0.295 2,340,000 683,000 0.2919 29.27 28.27 29.27 28.77 29.27 23,587 28.956 5.36%
2010-12-28 0 0.280 0.280 0.285 0.280 0.300 3,830,000 1,111,950 0.2903 27.78 27.78 28.27 27.78 29.76 38,606 28.802 -5.08%
2010-12-24 0 0.295 0.295 0.300 0.295 0.300 1,190,000 356,550 0.2996 29.27 29.27 29.76 29.27 29.76 11,995 29.724 -3.28%
2010-12-23 0 0.305 0.300 0.310 0.295 0.305 270,000 79,850 0.2957 30.26 29.76 30.75 29.27 30.26 2,722 29.339 1.67%
2010-12-22 0 0.300 0.295 0.300 0.300 0.310 840,000 255,650 0.3043 29.76 29.27 29.76 29.76 30.75 8,467 30.193 0.00%
2010-12-21 0 0.300 0.300 0.310 0.300 0.310 26,050,000 7,971,200 0.3060 29.76 29.76 30.75 29.76 30.75 262,584 30.357 -3.23%
2010-12-20 0 0.310 0.305 0.315 0.300 0.320 28,230,000 8,881,800 0.3146 30.75 30.26 31.25 29.76 31.75 284,558 31.213 1.64%
2010-12-17 0 0.305 0.295 0.305 0.295 0.305 550,000 167,250 0.3041 30.26 29.27 30.26 29.27 30.26 5,544 30.168 3.39%
2010-12-16 0 0.295 0.295 0.300 0.290 0.305 3,850,000 1,153,800 0.2997 29.27 29.27 29.76 28.77 30.26 38,808 29.731 0.10%
2010-12-15 0 0.295 0.295 0.300 0.295 0.305 1,170,000 354,450 0.3029 29.24 29.24 29.73 29.24 30.23 11,806 30.024 -3.28%
2010-12-14 0 0.305 0.300 0.305 0.300 0.305 6,430,000 1,944,550 0.3024 30.23 29.73 30.23 29.73 30.23 64,880 29.971 0.00%
2010-12-13 0 0.305 0.305 0.310 0.305 0.320 5,490,000 1,713,950 0.3122 30.23 30.23 30.72 30.23 31.71 55,396 30.940 -4.69%
2010-12-10 0 0.320 0.315 0.320 0.315 0.325 3,220,000 1,033,400 0.3209 31.71 31.22 31.71 31.22 32.21 32,491 31.806 0.00%
2010-12-09 0 0.320 0.320 0.325 0.320 0.325 2,710,000 871,200 0.3215 31.71 31.71 32.21 31.71 32.21 27,345 31.860 -1.54%
2010-12-08 0 0.325 0.320 0.325 0.315 0.330 30,520,000 9,741,550 0.3192 32.21 31.71 32.21 31.22 32.70 307,955 31.633 1.56%
2010-12-07 0 0.320 0.315 0.320 0.315 0.330 18,310,000 5,888,450 0.3216 31.71 31.22 31.71 31.22 32.70 184,753 31.872 -1.54%
2010-12-06 0 0.325 0.320 0.330 0.320 0.335 6,420,000 2,092,850 0.3260 32.21 31.71 32.70 31.71 33.20 64,779 32.307 0.00%
2010-12-03 0 0.325 0.325 0.330 0.325 0.330 850,000 277,250 0.3262 32.21 32.21 32.70 32.21 32.70 8,577 32.326 0.00%
2010-12-02 0 0.325 0.320 0.325 0.320 0.330 1,930,000 623,600 0.3231 32.21 31.71 32.21 31.71 32.70 19,474 32.022 1.56%
2010-12-01 0 0.320 0.320 0.325 0.315 0.335 11,600,000 3,723,400 0.3210 31.71 31.71 32.21 31.22 33.20 117,047 31.811 -1.54%
2010-11-30 0 0.325 0.320 0.325 0.325 0.335 12,010,000 3,912,500 0.3258 32.21 31.71 32.21 32.21 33.20 121,184 32.286 -2.99%
2010-11-29 0 0.335 0.330 0.335 0.315 0.335 36,090,000 11,897,600 0.3297 33.20 32.70 33.20 31.22 33.20 364,158 32.672 3.08%
2010-11-26 0 0.325 0.320 0.325 0.320 0.330 1,410,000 461,950 0.3276 32.21 31.71 32.21 31.71 32.70 14,227 32.469 -1.52%
2010-11-25 0 0.330 0.320 0.330 0.320 0.335 3,850,000 1,257,500 0.3266 32.70 31.71 32.70 31.71 33.20 38,848 32.370 3.13%
2010-11-24 0 0.320 0.315 0.320 0.315 0.325 7,440,000 2,379,800 0.3199 31.71 31.22 31.71 31.22 32.21 75,072 31.700 0.00%
2010-11-23 0 0.320 0.315 0.320 0.315 0.335 6,890,000 2,247,400 0.3262 31.71 31.22 31.71 31.22 33.20 69,522 32.327 -1.54%
2010-11-22 0 0.325 0.325 0.330 0.325 0.345 7,050,000 2,350,500 0.3334 32.21 32.21 32.70 32.21 34.19 71,136 33.042 -2.99%
2010-11-19 0 0.335 0.330 0.335 0.335 0.345 10,730,000 3,623,250 0.3377 33.20 32.70 33.20 33.20 34.19 108,269 33.465 -1.47%
2010-11-18 0 0.340 0.335 0.340 0.340 0.350 10,350,000 3,551,700 0.3432 33.70 33.20 33.70 33.70 34.69 104,434 34.009 -1.45%
2010-11-17 0 0.345 0.340 0.345 0.340 0.350 10,960,000 3,753,700 0.3425 34.19 33.70 34.19 33.70 34.69 110,589 33.943 1.47%
2010-11-16 0 0.340 0.340 0.345 0.335 0.350 12,750,000 4,367,500 0.3425 33.70 33.70 34.19 33.20 34.69 128,651 33.948 0.00%
2010-11-15 0 0.340 0.340 0.345 0.340 0.350 7,120,000 2,435,850 0.3421 33.70 33.70 34.19 33.70 34.69 71,843 33.905 -2.86%
2010-11-12 0 0.350 0.345 0.350 0.340 0.355 14,510,000 5,000,850 0.3446 34.69 34.19 34.69 33.70 35.18 146,410 34.157 0.00%
2010-11-11 0 0.350 0.350 0.355 0.320 0.360 32,270,000 11,088,950 0.3436 34.69 34.69 35.18 31.71 35.68 325,613 34.056 6.06%
2010-11-10 0 0.330 0.325 0.335 0.330 0.340 5,010,000 1,673,350 0.3340 32.70 32.21 33.20 32.70 33.70 50,552 33.101 -1.49%
2010-11-09 0 0.335 0.330 0.335 0.335 0.340 2,580,000 875,050 0.3392 33.20 32.70 33.20 33.20 33.70 26,033 33.613 0.00%
2010-11-08 0 0.335 0.330 0.340 0.325 0.340 4,850,000 1,607,000 0.3313 33.20 32.70 33.70 32.21 33.70 48,938 32.838 0.00%
2010-11-05 0 0.335 0.330 0.335 0.325 0.340 6,730,000 2,229,950 0.3313 33.20 32.70 33.20 32.21 33.70 67,907 32.838 -1.47%
2010-11-04 0 0.340 0.330 0.340 0.330 0.340 6,370,000 2,148,450 0.3373 33.70 32.70 33.70 32.70 33.70 64,275 33.426 1.49%
2010-11-03 0 0.335 0.335 0.340 0.335 0.350 6,970,000 2,379,600 0.3414 33.20 33.20 33.70 33.20 34.69 70,329 33.835 0.00%
2010-11-02 0 0.335 0.330 0.335 0.330 0.355 15,120,000 5,138,750 0.3399 33.20 32.70 33.20 32.70 35.18 152,565 33.682 -2.90%
2010-11-01 0 0.345 0.345 0.350 0.330 0.350 26,340,000 8,950,500 0.3398 34.19 34.19 34.69 32.70 34.69 265,777 33.677 4.55%
2010-10-29 0 0.330 0.325 0.330 0.310 0.335 16,130,000 5,218,600 0.3235 32.70 32.21 32.70 30.72 33.20 162,756 32.064 6.45%
2010-10-28 0 0.310 0.310 0.315 0.310 0.330 12,120,000 3,873,900 0.3196 30.72 30.72 31.22 30.72 32.70 122,294 31.677 -4.62%
2010-10-27 0 0.325 0.320 0.325 0.315 0.360 26,520,000 9,013,500 0.3399 32.21 31.71 32.21 31.22 35.68 267,594 33.684 -7.14%
2010-10-26 0 0.350 0.345 0.350 0.340 0.365 29,680,000 10,437,950 0.3517 34.69 34.19 34.69 33.70 36.17 299,479 34.854 -1.41%
2010-10-25 0 0.355 0.355 0.360 0.320 0.360 42,380,000 14,330,750 0.3381 35.18 35.18 35.68 31.71 35.68 427,625 33.512 12.70%
2010-10-22 0 0.315 0.315 0.325 0.315 0.330 14,820,000 4,763,700 0.3214 31.22 31.22 32.21 31.22 32.70 149,538 31.856 -1.56%
2010-10-21 0 0.320 0.320 0.325 0.320 0.330 31,540,000 10,156,750 0.3220 31.71 31.71 32.21 31.71 32.70 318,247 31.915 0.00%
2010-10-20 0 0.320 0.315 0.320 0.295 0.320 23,720,000 7,383,600 0.3113 31.71 31.22 31.71 29.24 31.71 239,341 30.850 3.23%
2010-10-19 0 0.310 0.305 0.310 0.300 0.320 39,810,000 12,269,600 0.3082 30.72 30.23 30.72 29.73 31.71 401,693 30.545 3.33%
2010-10-18 0 0.300 0.290 0.300 0.265 0.310 55,020,000 15,696,600 0.2853 29.73 28.74 29.73 26.26 30.72 555,166 28.274 9.09%
2010-10-15 0 0.275 0.275 0.280 0.275 0.285 3,800,000 1,076,650 0.2833 27.25 27.25 27.75 27.25 28.25 38,343 28.079 -3.51%
2010-10-14 0 0.285 0.280 0.285 0.280 0.285 3,890,000 1,106,600 0.2845 28.25 27.75 28.25 27.75 28.25 39,251 28.193 1.79%
2010-10-13 0 0.280 0.275 0.280 0.275 0.280 4,260,000 1,192,750 0.2800 27.75 27.25 27.75 27.25 27.75 42,985 27.748 1.82%
2010-10-12 0 0.275 0.275 0.280 0.275 0.285 4,050,000 1,142,750 0.2822 27.25 27.25 27.75 27.25 28.25 40,866 27.964 -1.79%
2010-10-11 0 0.280 0.280 0.285 0.280 0.290 11,970,000 3,380,850 0.2824 27.75 27.75 28.25 27.75 28.74 120,780 27.992 1.82%
2010-10-08 0 0.275 0.275 0.280 0.270 0.295 10,260,000 2,882,950 0.2810 27.25 27.25 27.75 26.76 29.24 103,526 27.848 -5.17%
2010-10-07 0 0.290 0.285 0.290 0.280 0.290 4,170,000 1,190,350 0.2855 28.74 28.25 28.74 27.75 28.74 42,076 28.290 1.75%
2010-10-06 0 0.285 0.285 0.290 0.285 0.295 4,170,000 1,202,450 0.2884 28.25 28.25 28.74 28.25 29.24 42,076 28.578 0.00%
2010-10-05 0 0.285 0.280 0.285 0.280 0.285 3,760,000 1,069,100 0.2843 28.25 27.75 28.25 27.75 28.25 37,939 28.179 1.79%
2010-10-04 0 0.280 0.280 0.285 0.275 0.295 24,890,000 7,134,400 0.2866 27.75 27.75 28.25 27.25 29.24 251,147 28.407 0.00%
2010-09-30 0 0.280 0.280 0.285 0.275 0.285 5,840,000 1,636,850 0.2803 27.75 27.75 28.25 27.25 28.25 58,927 27.778 0.00%
2010-09-29 0 0.280 0.280 0.285 0.280 0.290 4,980,000 1,421,200 0.2854 27.75 27.75 28.25 27.75 28.74 50,250 28.283 -1.75%
2010-09-28 0 0.285 0.275 0.285 0.280 0.290 3,950,000 1,125,300 0.2849 28.25 27.25 28.25 27.75 28.74 39,857 28.234 3.64%
2010-09-27 0 0.275 0.275 0.280 0.275 0.275 150,000 41,250 0.2750 27.25 27.25 27.75 27.25 27.25 1,514 27.254 0.00%
2010-09-24 0 0.275 0.275 0.285 0.275 0.285 180,000 50,500 0.2806 27.25 27.25 28.25 27.25 28.25 1,816 27.805 -3.51%
2010-09-22 0 0.285 0.275 0.285 0.275 0.290 1,140,000 322,300 0.2827 28.25 27.25 28.25 27.25 28.74 11,503 28.019 0.00%
2010-09-21 0 0.285 0.275 0.285 - - 0 0 - 28.25 27.25 28.25 - - 0 - 0.00%
2010-09-20 0 0.285 0.275 0.285 0.280 0.285 850,000 241,400 0.2840 28.25 27.25 28.25 27.75 28.25 8,577 28.146 0.00%
2010-09-17 0 0.285 0.280 0.285 0.275 0.290 3,080,000 868,850 0.2821 28.25 27.75 28.25 27.25 28.74 31,078 27.957 0.00%
2010-09-16 0 0.285 0.280 0.285 0.280 0.285 430,000 121,450 0.2824 28.25 27.75 28.25 27.75 28.25 4,339 27.992 0.00%
2010-09-15 0 0.285 0.275 0.285 0.270 0.290 710,000 199,950 0.2816 28.25 27.25 28.25 26.76 28.74 7,164 27.910 0.00%
2010-09-14 0 0.285 0.275 0.285 0.270 0.290 710,000 200,800 0.2828 28.25 27.25 28.25 26.76 28.74 7,164 28.029 1.79%
2010-09-13 0 0.280 0.280 0.285 0.275 0.280 530,000 147,650 0.2786 27.75 27.75 28.25 27.25 27.75 5,348 27.609 1.82%
2010-09-10 0 0.275 0.275 0.280 0.275 0.275 20,000 5,500 0.2750 27.25 27.25 27.75 27.25 27.25 202 27.254 0.00%
2010-09-09 0 0.275 0.275 0.280 0.275 0.275 700,000 192,500 0.2750 27.25 27.25 27.75 27.25 27.25 7,063 27.254 -1.79%
2010-09-08 0 0.280 0.275 0.280 0.280 0.285 2,190,000 618,700 0.2825 27.75 27.25 27.75 27.75 28.25 22,098 27.998 -1.75%
2010-09-07 0 0.285 0.280 0.290 0.285 0.285 450,000 128,250 0.2850 28.25 27.75 28.74 28.25 28.25 4,541 28.245 1.79%
2010-09-06 0 0.280 0.280 0.290 0.280 0.285 560,000 157,800 0.2818 27.75 27.75 28.74 27.75 28.25 5,651 27.927 0.00%
2010-09-03 0 0.280 0.280 0.290 0.280 0.295 260,000 75,200 0.2892 27.75 27.75 28.74 27.75 29.24 2,623 28.664 -3.45%
2010-09-02 0 0.290 0.285 0.290 0.280 0.295 4,850,000 1,414,500 0.2916 28.74 28.25 28.74 27.75 29.24 48,938 28.904 1.75%
2010-09-01 0 0.285 0.280 0.290 0.285 0.300 1,960,000 561,900 0.2867 28.25 27.75 28.74 28.25 29.73 19,777 28.412 -3.39%
2010-08-31 0 0.295 0.290 0.295 0.270 0.295 33,270,000 9,385,000 0.2821 29.24 28.74 29.24 26.76 29.24 335,703 27.956 7.27%
2010-08-30 0 0.275 0.270 0.280 0.275 0.275 50,000 13,750 0.2750 27.25 26.76 27.75 27.25 27.25 505 27.254 0.00%
2010-08-27 0 0.275 0.275 0.280 0.270 0.280 750,000 208,650 0.2782 27.25 27.25 27.75 26.76 27.75 7,568 27.571 -1.79%
2010-08-26 0 0.280 0.280 0.285 0.280 0.280 270,000 75,600 0.2800 27.75 27.75 28.25 27.75 27.75 2,724 27.750 0.00%
2010-08-25 0 0.280 0.280 0.285 0.280 0.280 310,000 86,800 0.2800 27.75 27.75 28.25 27.75 27.75 3,128 27.750 -1.75%
2010-08-24 0 0.285 0.280 0.285 0.280 0.285 1,630,000 463,550 0.2844 28.25 27.75 28.25 27.75 28.25 16,447 28.184 0.00%
2010-08-23 0 0.285 0.280 0.285 0.285 0.285 1,000,000 285,000 0.2850 28.25 27.75 28.25 28.25 28.25 10,090 28.245 0.00%
2010-08-20 0 0.285 0.280 0.285 - - 60,000 16,800 0.2800 28.25 27.75 28.25 - - 605 27.750 0.00%
2010-08-19 0 0.285 0.280 0.285 0.285 0.285 200,000 57,000 0.2850 28.25 27.75 28.25 28.25 28.25 2,018 28.245 0.00%
2010-08-18 0 0.285 0.285 0.290 0.285 0.285 2,050,000 584,250 0.2850 28.25 28.25 28.74 28.25 28.25 20,685 28.245 0.00%
2010-08-17 0 0.285 0.280 0.290 0.280 0.285 840,000 239,100 0.2846 28.25 27.75 28.74 27.75 28.25 8,476 28.210 0.00%
2010-08-16 0 0.285 0.285 0.290 0.285 0.290 780,000 224,650 0.2880 28.25 28.25 28.74 28.25 28.74 7,870 28.544 0.00%
2010-08-13 0 0.285 0.285 0.290 0.280 0.285 740,000 210,100 0.2839 28.25 28.25 28.74 27.75 28.25 7,467 28.138 0.00%
2010-08-12 0 0.285 0.285 0.295 0.285 0.285 200,000 57,000 0.2850 28.25 28.25 29.24 28.25 28.25 2,018 28.245 -1.45%
2010-08-11 0 0.290 0.280 0.290 0.285 0.300 2,140,000 620,000 0.2897 28.66 27.67 28.66 28.17 29.65 21,653 28.634 -1.69%
2010-08-10 0 0.295 0.290 0.295 0.295 0.295 3,110,000 917,450 0.2950 29.16 28.66 29.16 29.16 29.16 31,468 29.155 -1.67%
2010-08-09 0 0.300 0.290 0.300 0.295 0.300 2,480,000 737,950 0.2976 29.65 28.66 29.65 29.16 29.65 25,093 29.409 5.26%
2010-08-06 0 0.285 0.285 0.295 0.285 0.300 530,000 154,350 0.2912 28.17 28.17 29.16 28.17 29.65 5,363 28.783 -3.39%
2010-08-05 0 0.295 0.290 0.300 0.285 0.295 2,830,000 832,750 0.2943 29.16 28.66 29.65 28.17 29.16 28,634 29.082 1.72%
2010-08-04 0 0.290 0.285 0.290 0.290 0.290 5,910,000 1,713,900 0.2900 28.66 28.17 28.66 28.66 28.66 59,798 28.661 1.75%
2010-08-03 0 0.285 0.285 0.290 0.280 0.290 7,010,000 2,029,100 0.2895 28.17 28.17 28.66 27.67 28.66 70,928 28.608 1.79%
2010-08-02 0 0.280 0.280 0.285 0.280 0.285 580,000 163,400 0.2817 27.67 27.67 28.17 27.67 28.17 5,869 27.843 -1.75%
2010-07-30 0 0.285 0.280 0.285 0.280 0.285 12,670,000 3,610,850 0.2850 28.17 27.67 28.17 27.67 28.17 128,197 28.166 1.79%
2010-07-29 0 0.280 0.280 0.285 0.280 0.285 950,000 266,750 0.2808 27.67 27.67 28.17 27.67 28.17 9,612 27.751 -1.75%
2010-07-28 0 0.285 0.280 0.285 0.285 0.285 690,000 196,650 0.2850 28.17 27.67 28.17 28.17 28.17 6,982 28.167 1.79%
2010-07-27 0 0.280 0.280 0.285 0.280 0.285 510,000 143,350 0.2811 27.67 27.67 28.17 27.67 28.17 5,160 27.780 -1.75%
2010-07-26 0 0.285 0.280 0.290 0.285 0.285 1,550,000 441,750 0.2850 28.17 27.67 28.66 28.17 28.17 15,683 28.167 0.00%
2010-07-23 0 0.285 0.285 0.290 0.285 0.295 2,920,000 840,900 0.2880 28.17 28.17 28.66 28.17 29.16 29,545 28.462 0.00%
2010-07-22 0 0.285 0.285 0.290 0.280 0.285 450,000 126,850 0.2819 28.17 28.17 28.66 27.67 28.17 4,553 27.860 0.00%
2010-07-21 0 0.285 0.280 0.290 0.285 0.295 1,380,000 395,100 0.2863 28.17 27.67 28.66 28.17 29.16 13,963 28.296 -1.72%
2010-07-20 0 0.290 0.280 0.290 0.285 0.310 11,050,000 3,227,700 0.2921 28.66 27.67 28.66 28.17 30.64 111,806 28.869 3.57%
2010-07-19 0 0.280 0.280 0.285 0.275 0.280 1,640,000 457,350 0.2789 27.67 27.67 28.17 27.18 27.67 16,594 27.561 -1.75%
2010-07-16 0 0.285 0.280 0.290 0.280 0.285 1,460,000 413,850 0.2835 28.17 27.67 28.66 27.67 28.17 14,773 28.015 0.00%
2010-07-15 0 0.285 0.285 0.290 0.280 0.290 4,070,000 1,168,350 0.2871 28.17 28.17 28.66 27.67 28.66 41,181 28.371 -1.72%
2010-07-14 0 0.290 0.285 0.290 0.280 0.290 240,000 68,350 0.2848 28.66 28.17 28.66 27.67 28.66 2,428 28.147 0.00%
2010-07-13 0 0.290 0.285 0.290 0.285 0.300 6,500,000 1,905,550 0.2932 28.66 28.17 28.66 28.17 29.65 65,768 28.974 -1.69%
2010-07-12 0 0.295 0.290 0.300 0.280 0.305 9,810,000 2,891,450 0.2947 29.16 28.66 29.65 27.67 30.14 99,259 29.130 1.72%
2010-07-09 0 0.290 0.290 0.295 0.280 0.300 43,510,000 12,500,600 0.2873 28.66 28.66 29.16 27.67 29.65 440,242 28.395 3.57%
2010-07-08 0 0.280 0.275 0.280 0.280 0.290 2,170,000 616,800 0.2842 27.67 27.18 27.67 27.67 28.66 21,956 28.092 0.00%
2010-07-07 0 0.280 0.280 0.285 0.275 0.300 1,950,000 552,750 0.2835 27.67 27.67 28.17 27.18 29.65 19,730 28.015 -5.08%
2010-07-06 0 0.295 0.290 0.295 0.270 0.300 3,700,000 1,067,000 0.2884 29.16 28.66 29.16 26.68 29.65 37,437 28.501 7.27%
2010-07-05 0 0.275 0.270 0.275 0.270 0.325 13,010,000 3,998,700 0.3074 27.18 26.68 27.18 26.68 32.12 131,637 30.377 -14.06%
2010-07-02 0 0.320 0.315 0.320 0.310 0.325 8,400,000 2,663,850 0.3171 31.63 31.13 31.63 30.64 32.12 84,993 31.342 3.23%
2010-06-30 0 0.310 0.305 0.310 0.290 0.330 23,930,000 7,557,900 0.3158 30.64 30.14 30.64 28.66 32.61 242,128 31.214 3.33%
2010-06-29 0 0.300 0.295 0.300 0.295 0.320 2,965,000 910,075 0.3069 29.65 29.16 29.65 29.16 31.63 30,000 30.335 -3.23%
2010-06-28 0 0.310 0.305 0.310 0.300 0.330 26,000,000 8,308,200 0.3195 30.64 30.14 30.64 29.65 32.61 263,073 31.581 3.33%
2010-06-25 0 0.300 0.290 0.300 0.280 0.300 6,504,000 1,896,040 0.2915 29.65 28.66 29.65 27.67 29.65 65,809 28.811 11.11%
2010-06-24 0 0.270 0.270 0.285 0.270 0.270 260,000 70,200 0.2700 26.68 26.68 28.17 26.68 26.68 2,631 26.685 0.00%
2010-06-23 0 0.270 0.270 0.280 0.270 0.275 200,000 54,250 0.2713 26.68 26.68 27.67 26.68 27.18 2,024 26.808 -1.82%
2010-06-22 0 0.275 0.275 0.290 0.265 0.275 480,000 129,300 0.2694 27.18 27.18 28.66 26.19 27.18 4,857 26.623 1.85%
2010-06-21 0 0.270 0.265 0.275 0.265 0.275 1,100,000 296,300 0.2694 26.68 26.19 27.18 26.19 27.18 11,130 26.622 3.85%
2010-06-18 0 0.260 0.260 0.270 0.260 0.275 570,000 152,600 0.2677 25.70 25.70 26.68 25.70 27.18 5,767 26.459 -3.70%
2010-06-17 0 0.270 0.270 0.275 0.270 0.275 790,000 215,300 0.2725 26.68 26.68 27.18 26.68 27.18 7,993 26.935 0.00%
2010-06-15 0 0.270 0.265 0.270 0.270 0.275 696,000 188,850 0.2713 26.68 26.19 26.68 26.68 27.18 7,042 26.817 -3.57%
2010-06-14 0 0.280 0.275 0.280 0.280 0.280 1,070,000 299,600 0.2800 27.67 27.18 27.67 27.67 27.67 10,826 27.673 0.00%
2010-06-11 0 0.280 0.275 0.280 0.275 0.285 1,090,000 303,750 0.2787 27.67 27.18 27.67 27.18 28.17 11,029 27.542 0.00%
2010-06-10 0 0.280 0.280 0.285 0.275 0.305 39,820,000 11,365,450 0.2854 27.67 27.67 28.17 27.18 30.14 402,906 28.209 1.82%
2010-06-09 0 0.275 0.275 0.280 0.265 0.270 500,000 132,600 0.2652 27.18 27.18 27.67 26.19 26.68 5,059 26.210 -3.51%
2010-06-08 0 0.285 0.280 0.290 0.265 0.285 70,000 19,150 0.2736 28.17 27.67 28.66 26.19 28.17 708 27.038 3.64%
2010-06-07 0 0.275 0.265 0.280 0.270 0.280 1,870,000 514,750 0.2753 27.18 26.19 27.67 26.68 27.67 18,921 27.205 -1.79%
2010-06-04 0 0.280 0.280 0.290 0.280 0.290 60,000 17,300 0.2883 27.67 27.67 28.66 27.67 28.66 607 28.497 -3.45%
2010-06-03 0 0.290 0.285 0.300 - - 0 0 - 28.66 28.17 29.65 - - 0 - 0.00%
2010-06-02 0 0.290 0.285 0.295 0.290 0.305 1,200,000 363,000 0.3025 28.66 28.17 29.16 28.66 30.14 12,142 29.897 -1.69%
2010-06-01 0 0.295 0.285 0.300 0.295 0.300 1,890,000 562,550 0.2976 29.16 28.17 29.65 29.16 29.65 19,123 29.417 3.51%
2010-05-31 0 0.285 0.285 0.305 0.285 0.305 620,000 186,400 0.3006 28.17 28.17 30.14 28.17 30.14 6,273 29.713 -3.39%
2010-05-28 0 0.295 0.290 0.300 0.270 0.305 36,530,000 10,359,900 0.2836 29.16 28.66 29.65 26.68 30.14 369,617 28.029 7.27%
2010-05-27 0 0.275 0.265 0.275 0.265 0.275 1,610,000 438,100 0.2721 27.18 26.19 27.18 26.19 27.18 16,290 26.893 5.77%
2010-05-26 0 0.260 0.260 0.270 0.260 0.275 1,130,000 301,200 0.2665 25.70 25.70 26.68 25.70 27.18 11,434 26.344 -3.70%
2010-05-25 0 0.270 0.255 0.270 0.228 0.280 820,000 211,900 0.2584 26.68 25.20 26.68 22.53 27.67 8,297 25.540 -5.26%
2010-05-24 0 0.285 0.270 0.285 0.270 0.285 1,550,000 433,100 0.2794 28.17 26.68 28.17 26.68 28.17 15,683 27.616 3.64%
2010-05-20 0 0.275 0.260 0.275 0.250 0.290 2,840,000 781,750 0.2753 27.18 25.70 27.18 24.71 28.66 28,736 27.205 -5.17%
2010-05-19 0 0.290 0.285 0.295 0.290 0.295 2,158,000 635,040 0.2943 28.66 28.17 29.16 28.66 29.16 21,835 29.084 -3.33%
2010-05-18 0 0.300 0.280 0.310 0.275 0.300 510,000 146,300 0.2869 29.65 27.67 30.64 27.18 29.65 5,160 28.351 3.45%
2010-05-17 0 0.290 0.290 0.310 0.290 0.290 680,000 197,200 0.2900 28.66 28.66 30.64 28.66 28.66 6,880 28.661 -6.45%
2010-05-14 0 0.310 0.300 0.310 0.310 0.310 50,000 15,500 0.3100 30.64 29.65 30.64 30.64 30.64 506 30.638 -1.59%
2010-05-13 0 0.315 0.295 0.315 0.290 0.315 540,000 160,600 0.2974 31.13 29.16 31.13 28.66 31.13 5,464 29.393 1.61%
2010-05-12 0 0.310 0.295 0.310 - - 0 0 - 30.64 29.16 30.64 - - 0 - -1.59%
2010-05-11 0 0.315 0.305 0.315 0.315 0.325 1,130,000 360,450 0.3190 31.13 30.14 31.13 31.13 32.12 11,434 31.526 0.00%
2010-05-10 0 0.315 0.290 0.315 0.295 0.315 2,040,000 627,150 0.3074 31.13 28.66 31.13 29.16 31.13 20,641 30.384 5.00%
2010-05-07 0 0.300 0.290 0.300 0.290 0.300 620,000 181,300 0.2924 29.65 28.66 29.65 28.66 29.65 6,273 28.900 -3.23%
2010-05-06 0 0.310 0.305 0.310 0.300 0.315 4,440,000 1,372,500 0.3091 30.64 30.14 30.64 29.65 31.13 44,925 30.551 -1.59%
2010-05-05 0 0.315 0.305 0.315 0.305 0.320 2,600,000 813,250 0.3128 31.13 30.14 31.13 30.14 31.63 26,307 30.914 -1.56%
2010-05-04 0 0.320 0.315 0.320 0.310 0.320 4,300,000 1,360,800 0.3165 31.63 31.13 31.63 30.64 31.63 43,508 31.277 0.00%
2010-05-03 0 0.320 0.320 0.325 0.320 0.330 3,110,000 1,003,200 0.3226 31.63 31.63 32.12 31.63 32.61 31,468 31.880 -3.03%
2010-04-30 0 0.330 0.325 0.330 0.325 0.330 5,220,000 1,722,450 0.3300 32.61 32.12 32.61 32.12 32.61 52,817 32.612 1.54%
2010-04-29 0 0.325 0.325 0.330 0.320 0.330 6,580,000 2,150,500 0.3268 32.12 32.12 32.61 31.63 32.61 66,578 32.301 -1.52%
2010-04-28 0 0.330 0.325 0.330 0.320 0.330 650,000 212,000 0.3262 32.61 32.12 32.61 31.63 32.61 6,577 32.234 -1.49%
2010-04-27 0 0.335 0.325 0.335 0.325 0.335 2,250,000 740,250 0.3290 33.11 32.12 33.11 32.12 33.11 22,766 32.516 1.52%
2010-04-26 0 0.330 0.325 0.335 0.325 0.340 6,370,000 2,128,600 0.3342 32.61 32.12 33.11 32.12 33.60 64,453 33.026 -2.94%
2010-04-23 0 0.340 0.335 0.345 0.335 0.345 6,080,000 2,068,100 0.3401 33.60 33.11 34.10 33.11 34.10 61,518 33.618 1.49%
2010-04-22 0 0.335 0.330 0.335 0.325 0.335 5,380,000 1,782,200 0.3313 33.11 32.61 33.11 32.12 33.11 54,436 32.739 3.08%
2010-04-21 0 0.325 0.325 0.330 0.320 0.335 4,720,000 1,549,350 0.3283 32.12 32.12 32.61 31.63 33.11 47,758 32.442 -4.41%
2010-04-20 0 0.340 0.330 0.340 0.330 0.345 7,940,000 2,652,550 0.3341 33.60 32.61 33.60 32.61 34.10 80,338 33.017 0.00%
2010-04-19 0 0.340 0.335 0.340 0.335 0.345 5,250,000 1,775,100 0.3381 33.60 33.11 33.60 33.11 34.10 53,120 33.417 -1.45%
2010-04-16 0 0.345 0.340 0.345 0.335 0.350 7,300,000 2,490,050 0.3411 34.10 33.60 34.10 33.11 34.59 73,863 33.712 1.47%
2010-04-15 0 0.340 0.335 0.340 0.335 0.345 6,920,000 2,346,900 0.3391 33.60 33.11 33.60 33.11 34.10 70,018 33.519 -1.45%
2010-04-14 0 0.345 0.340 0.345 0.335 0.350 8,340,000 2,842,250 0.3408 34.10 33.60 34.10 33.11 34.59 84,386 33.682 0.00%
2010-04-13 0 0.345 0.340 0.345 0.340 0.370 26,760,000 9,335,450 0.3489 34.10 33.60 34.10 33.60 36.57 270,762 34.478 -5.48%
2010-04-12 0 0.365 0.360 0.365 0.350 0.370 24,560,000 8,776,900 0.3574 36.07 35.58 36.07 34.59 36.57 248,502 35.319 1.39%
2010-04-09 0 0.360 0.355 0.360 0.350 0.370 26,640,000 9,512,700 0.3571 35.58 35.09 35.58 34.59 36.57 269,548 35.291 1.41%
2010-04-08 0 0.355 0.350 0.355 0.345 0.365 25,620,000 9,011,300 0.3517 35.09 34.59 35.09 34.10 36.07 259,228 34.762 -1.39%
2010-04-07 0 0.360 0.355 0.360 0.345 0.390 30,050,000 11,026,600 0.3669 35.58 35.09 35.58 34.10 38.54 304,051 36.266 -6.49%
2010-04-01 0 0.385 0.380 0.390 0.375 0.390 24,100,000 9,183,350 0.3811 38.05 37.56 38.54 37.06 38.54 243,848 37.660 -1.28%
2010-03-31 0 0.390 0.380 0.385 0.380 0.400 32,050,000 12,423,700 0.3876 38.54 37.56 38.05 37.56 39.53 324,287 38.311 -1.27%
2010-03-30 0 0.395 0.400 0.405 0.355 0.400 66,090,000 24,807,550 0.3754 39.04 39.53 40.03 35.09 39.53 668,710 37.098 9.72%
2010-03-29 0 0.360 0.360 0.365 0.335 0.365 32,133,000 11,264,360 0.3506 35.58 35.58 36.07 33.11 36.07 325,127 34.646 2.86%
2010-03-26 0 0.350 0.345 0.350 0.345 0.365 31,340,000 11,007,150 0.3512 34.59 34.10 34.59 34.10 36.07 317,104 34.712 -2.78%
2010-03-25 0 0.360 0.360 0.365 0.355 0.370 28,660,000 10,355,800 0.3613 35.58 35.58 36.07 35.09 36.57 289,987 35.711 -1.37%
2010-03-24 0 0.365 0.365 0.370 0.350 0.370 33,890,000 12,203,300 0.3601 36.07 36.07 36.57 34.59 36.57 342,905 35.588 1.39%
2010-03-23 0 0.360 0.360 0.365 0.345 0.370 50,910,000 18,089,150 0.3553 35.58 35.58 36.07 34.10 36.57 515,116 35.117 7.46%
2010-03-22 0 0.335 0.335 0.340 0.325 0.340 38,150,000 12,701,450 0.3329 33.11 33.11 33.60 32.12 33.60 386,008 32.905 6.35%
2010-03-19 0 0.315 0.310 0.315 0.310 0.360 82,000,000 27,813,750 0.3392 31.13 30.64 31.13 30.64 35.58 829,690 33.523 -3.08%
2010-03-18 0 0.325 0.325 0.335 0.305 0.335 48,750,000 15,873,600 0.3256 32.12 32.12 33.11 30.14 33.11 493,261 32.181 8.33%
2010-03-17 0 0.300 0.300 0.305 0.285 0.305 10,850,000 3,219,100 0.2967 29.65 29.65 30.14 28.17 30.14 109,782 29.323 1.69%
2010-03-16 0 0.295 0.295 0.300 0.285 0.305 13,760,000 4,030,250 0.2929 29.16 29.16 29.65 28.17 30.14 139,226 28.948 5.36%
2010-03-15 0 0.280 0.280 0.285 0.275 0.285 8,000,000 2,264,100 0.2830 27.67 27.67 28.17 27.18 28.17 80,945 27.971 -1.75%
2010-03-12 0 0.285 0.285 0.295 0.280 0.300 7,380,000 2,132,500 0.2890 28.17 28.17 29.16 27.67 29.65 74,672 28.558 -5.00%
2010-03-11 0 0.300 0.295 0.300 0.295 0.305 10,250,000 3,054,000 0.2980 29.65 29.16 29.65 29.16 30.14 103,711 29.447 3.45%
2010-03-10 0 0.290 0.290 0.295 0.290 0.295 1,920,000 556,850 0.2900 28.66 28.66 29.16 28.66 29.16 19,427 28.664 0.00%
2010-03-09 0 0.290 0.290 0.295 0.290 0.295 660,000 193,400 0.2930 28.66 28.66 29.16 28.66 29.16 6,678 28.961 -1.69%
2010-03-08 0 0.295 0.295 0.300 0.290 0.305 860,000 254,000 0.2953 29.16 29.16 29.65 28.66 30.14 8,702 29.190 1.72%
2010-03-05 0 0.290 0.290 0.295 0.290 0.300 1,750,000 515,000 0.2943 28.66 28.66 29.16 28.66 29.65 17,707 29.085 -1.69%
2010-03-04 0 0.295 0.290 0.300 0.295 0.315 4,420,000 1,334,150 0.3018 29.16 28.66 29.65 29.16 31.13 44,722 29.832 -1.67%
2010-03-03 0 0.300 0.295 0.300 0.295 0.310 4,780,000 1,450,500 0.3035 29.65 29.16 29.65 29.16 30.64 48,365 29.991 1.69%
2010-03-02 0 0.295 0.290 0.295 0.290 0.305 2,610,000 771,900 0.2957 29.16 28.66 29.16 28.66 30.14 26,408 29.229 -1.67%
2010-03-01 0 0.300 0.300 0.305 0.300 0.310 6,570,000 1,992,550 0.3033 29.65 29.65 30.14 29.65 30.64 66,476 29.974 0.00%
2010-02-26 0 0.300 0.305 0.310 0.300 0.315 4,730,000 1,449,200 0.3064 29.65 30.14 30.64 29.65 31.13 47,859 30.281 -3.23%
2010-02-25 0 0.310 0.305 0.310 0.305 0.315 4,590,000 1,420,700 0.3095 30.64 30.14 30.64 30.14 31.13 46,442 30.591 1.64%
2010-02-24 0 0.305 0.300 0.310 0.300 0.310 4,063,000 1,241,440 0.3055 30.14 29.65 30.64 29.65 30.64 41,110 30.198 0.00%
2010-02-23 0 0.305 0.300 0.305 0.295 0.320 14,244,000 4,387,870 0.3081 30.14 29.65 30.14 29.16 31.63 144,123 30.445 0.00%
2010-02-22 0 0.305 0.300 0.310 0.300 0.330 33,030,000 10,402,900 0.3150 30.14 29.65 30.64 29.65 32.61 334,203 31.127 3.39%
2010-02-19 0 0.295 0.290 0.295 0.275 0.330 38,833,000 11,659,850 0.3003 29.16 28.66 29.16 27.18 32.61 392,919 29.675 11.32%
2010-02-18 0 0.265 0.265 0.270 0.260 0.270 220,000 58,200 0.2645 26.19 26.19 26.68 25.70 26.68 2,226 26.146 1.92%
2010-02-17 0 0.260 0.260 0.270 0.260 0.280 4,550,000 1,216,300 0.2673 25.70 25.70 26.68 25.70 27.67 46,038 26.420 1.96%
2010-02-12 0 0.255 0.255 0.260 0.255 0.255 200,000 51,000 0.2550 25.20 25.20 25.70 25.20 25.20 2,024 25.202 -1.92%
2010-02-11 0 0.260 0.255 0.260 0.250 0.260 1,136,000 289,790 0.2551 25.70 25.20 25.70 24.71 25.70 11,494 25.212 1.96%
2010-02-10 0 0.255 0.250 0.260 0.250 0.255 380,000 95,750 0.2520 25.20 24.71 25.70 24.71 25.20 3,845 24.903 2.00%
2010-02-09 0 0.250 0.250 0.255 0.250 0.255 1,120,000 281,500 0.2513 24.71 24.71 25.20 24.71 25.20 11,332 24.840 -1.96%
2010-02-08 0 0.255 0.245 0.255 - - 0 0 - 25.20 24.21 25.20 - - 0 - 0.00%
2010-02-05 0 0.255 0.250 0.260 0.250 0.255 1,930,000 492,100 0.2550 25.20 24.71 25.70 24.71 25.20 19,528 25.200 -1.92%
2010-02-04 0 0.260 0.255 0.260 0.260 0.260 300,000 78,000 0.2600 25.70 25.20 25.70 25.70 25.70 3,035 25.696 -3.70%
2010-02-03 0 0.270 0.260 0.270 0.255 0.270 5,380,000 1,400,300 0.2603 26.68 25.70 26.68 25.20 26.68 54,436 25.724 1.89%
2010-02-02 0 0.265 0.260 0.265 0.260 0.270 2,680,000 706,750 0.2637 26.19 25.70 26.19 25.70 26.68 27,117 26.063 1.92%
2010-02-01 0 0.260 0.260 0.265 0.260 0.265 670,000 174,350 0.2602 25.70 25.70 26.19 25.70 26.19 6,779 25.718 0.00%
2010-01-29 0 0.260 0.255 0.265 0.255 0.260 3,750,000 971,650 0.2591 25.70 25.20 26.19 25.20 25.70 37,943 25.608 -1.89%
2010-01-28 0 0.265 0.260 0.265 0.260 0.270 400,000 105,100 0.2628 26.19 25.70 26.19 25.70 26.68 4,047 25.968 1.92%
2010-01-27 0 0.260 0.255 0.260 0.255 0.265 770,000 199,600 0.2592 25.70 25.20 25.70 25.20 26.19 7,791 25.619 -1.89%
2010-01-26 0 0.265 0.260 0.265 0.255 0.265 460,000 120,800 0.2626 26.19 25.70 26.19 25.20 26.19 4,654 25.954 -3.64%
2010-01-25 0 0.275 0.265 0.275 0.270 0.275 630,000 171,150 0.2717 27.18 26.19 27.18 26.68 27.18 6,374 26.849 0.00%
2010-01-22 0 0.275 0.270 0.275 0.255 0.275 17,090,000 4,479,350 0.2621 27.18 26.68 27.18 25.20 27.18 172,920 25.904 -1.79%
2010-01-21 0 0.280 0.275 0.285 0.270 0.280 3,140,000 877,650 0.2795 27.67 27.18 28.17 26.68 27.67 31,771 27.624 1.82%
2010-01-20 0 0.275 0.265 0.275 0.255 0.275 10,260,000 2,677,800 0.2610 27.18 26.19 27.18 25.20 27.18 103,812 25.795 3.77%
2010-01-19 0 0.265 0.265 0.270 0.265 0.270 340,000 91,100 0.2679 26.19 26.19 26.68 26.19 26.68 3,440 26.481 0.00%
2010-01-18 0 0.265 0.265 0.270 0.265 0.275 1,800,000 481,250 0.2674 26.19 26.19 26.68 26.19 27.18 18,213 26.424 -3.64%
2010-01-15 0 0.275 0.275 0.285 0.270 0.285 2,250,000 623,900 0.2773 27.18 27.18 28.17 26.68 28.17 22,766 27.405 0.00%
2010-01-14 0 0.275 0.275 0.280 0.270 0.290 1,750,000 485,550 0.2775 27.18 27.18 27.67 26.68 28.66 17,707 27.422 -3.51%
2010-01-13 0 0.285 0.280 0.285 0.280 0.285 860,000 244,850 0.2847 28.17 27.67 28.17 27.67 28.17 8,702 28.138 -3.39%
2010-01-12 0 0.295 0.295 0.300 0.285 0.300 1,890,000 551,700 0.2919 29.16 29.16 29.65 28.17 29.65 19,123 28.850 1.72%
2010-01-11 0 0.290 0.295 0.300 0.290 0.310 3,250,000 977,400 0.3007 28.66 29.16 29.65 28.66 30.64 32,884 29.723 -6.45%
2010-01-08 0 0.310 0.305 0.310 0.305 0.325 2,730,000 848,100 0.3107 30.64 30.14 30.64 30.14 32.12 27,623 30.703 -1.59%
2010-01-07 0 0.315 0.310 0.315 0.310 0.315 1,890,000 594,500 0.3146 31.13 30.64 31.13 30.64 31.13 19,123 31.088 -2.84%
2010-01-06 0 0.325 0.320 0.325 0.315 0.325 3,470,000 1,107,250 0.3191 32.04 31.55 32.04 31.06 32.04 35,197 31.459 1.56%
2010-01-05 0 0.320 0.315 0.320 0.320 0.330 4,370,000 1,419,650 0.3249 31.55 31.06 31.55 31.55 32.53 44,326 32.028 -1.54%
2010-01-04 0 0.325 0.320 0.325 0.315 0.325 1,720,000 547,900 0.3185 32.04 31.55 32.04 31.06 32.04 17,446 31.405 0.00%
2009-12-31 0 0.325 0.315 0.330 0.310 0.340 12,200,000 3,935,700 0.3226 32.04 31.06 32.53 30.56 33.52 123,746 31.805 4.84%
2009-12-30 0 0.310 0.310 0.315 0.310 0.315 4,990,000 1,551,050 0.3108 30.56 30.56 31.06 30.56 31.06 50,614 30.645 -3.12%
2009-12-29 0 0.320 0.315 0.325 0.315 0.340 7,650,000 2,497,350 0.3265 31.55 31.06 32.04 31.06 33.52 77,595 32.184 -4.48%
2009-12-28 0 0.335 0.330 0.340 0.330 0.365 13,270,000 4,548,250 0.3427 33.03 32.53 33.52 32.53 35.98 134,599 33.791 -4.29%
2009-12-24 0 0.350 0.345 0.350 0.310 0.380 69,040,000 24,077,200 0.3487 34.51 34.01 34.51 30.56 37.46 700,282 34.382 16.67%
2009-12-23 0 0.300 0.300 0.305 0.300 0.310 1,910,000 579,450 0.3034 29.58 29.58 30.07 29.58 30.56 19,373 29.910 3.45%
2009-12-22 0 0.290 0.290 0.295 0.290 0.300 2,030,000 599,300 0.2952 28.59 28.59 29.08 28.59 29.58 20,591 29.106 -3.33%
2009-12-21 0 0.300 0.295 0.300 0.295 0.305 3,200,000 958,650 0.2996 29.58 29.08 29.58 29.08 30.07 32,458 29.535 3.45%
2009-12-18 0 0.290 0.290 0.295 0.285 0.300 4,040,000 1,169,050 0.2894 28.59 28.59 29.08 28.10 29.58 40,978 28.529 -4.92%
2009-12-17 0 0.305 0.300 0.310 0.295 0.320 8,860,000 2,695,500 0.3042 30.07 29.58 30.56 29.08 31.55 89,868 29.994 -3.17%
2009-12-16 0 0.315 0.310 0.315 0.305 0.330 22,320,000 7,123,000 0.3191 31.06 30.56 31.06 30.07 32.53 226,395 31.463 0.00%
2009-12-15 0 0.315 0.310 0.315 0.305 0.320 12,170,000 3,785,150 0.3110 31.06 30.56 31.06 30.07 31.55 123,442 30.663 -1.56%
2009-12-14 0 0.320 0.315 0.320 0.310 0.320 11,640,000 3,664,150 0.3148 31.55 31.06 31.55 30.56 31.55 118,066 31.035 3.23%
2009-12-11 0 0.310 0.305 0.315 0.305 0.320 16,540,000 5,164,450 0.3122 30.56 30.07 31.06 30.07 31.55 167,768 30.783 0.00%
2009-12-10 0 0.310 0.305 0.310 0.305 0.330 22,480,000 7,078,450 0.3149 30.56 30.07 30.56 30.07 32.53 228,018 31.043 -1.59%
2009-12-09 0 0.315 0.305 0.315 0.310 0.335 33,710,000 10,795,350 0.3202 31.06 30.07 31.06 30.56 33.03 341,925 31.572 1.61%
2009-12-08 0 0.310 0.305 0.310 0.300 0.330 40,830,000 12,831,000 0.3143 30.56 30.07 30.56 29.58 32.53 414,144 30.982 10.71%
2009-12-07 0 0.280 0.275 0.280 0.270 0.280 9,240,000 2,541,750 0.2751 27.60 27.11 27.60 26.62 27.60 93,723 27.120 5.66%
2009-12-04 0 0.265 0.265 0.275 0.265 0.280 7,580,000 2,068,050 0.2728 26.13 26.13 27.11 26.13 27.60 76,885 26.898 -3.64%
2009-12-03 0 0.275 0.270 0.275 0.260 0.285 12,780,000 3,500,600 0.2739 27.11 26.62 27.11 25.63 28.10 129,629 27.005 1.85%
2009-12-02 0 0.270 0.265 0.270 0.246 0.285 39,640,000 10,632,240 0.2682 26.62 26.13 26.62 24.25 28.10 402,074 26.443 8.00%
2009-12-01 0 0.250 0.249 0.255 0.245 0.260 14,550,000 3,647,240 0.2507 24.65 24.55 25.14 24.15 25.63 147,583 24.713 0.40%
2009-11-30 0 0.249 0.249 0.250 0.243 0.265 19,850,000 5,012,680 0.2525 24.55 24.55 24.65 23.96 26.13 201,341 24.896 0.81%
2009-11-27 0 0.247 0.246 0.247 0.242 0.260 60,910,000 15,117,670 0.2482 24.35 24.25 24.35 23.86 25.63 617,819 24.469 -5.00%
2009-11-26 0 0.260 0.255 0.260 0.241 0.275 59,830,000 15,523,680 0.2595 25.63 25.14 25.63 23.76 27.11 606,864 25.580 0.00%
2009-11-25 0 0.260 0.255 0.260 0.220 0.270 97,200,000 23,905,830 0.2459 25.63 25.14 25.63 21.69 26.62 985,913 24.247 17.65%
2009-11-24 0 0.221 0.214 0.220 0.210 0.225 21,790,000 4,753,540 0.2182 21.79 21.10 21.69 20.70 22.18 221,019 21.507 4.25%
2009-11-23 0 0.212 0.207 0.212 0.205 0.217 1,010,000 209,640 0.2076 20.90 20.41 20.90 20.21 21.39 10,245 20.464 1.44%
2009-11-20 0 0.209 0.209 0.212 0.205 0.212 2,850,000 599,080 0.2102 20.61 20.61 20.90 20.21 20.90 28,908 20.724 0.48%
2009-11-19 0 0.208 0.208 0.215 0.206 0.212 200,000 41,520 0.2076 20.51 20.51 21.20 20.31 20.90 2,029 20.467 -1.42%
2009-11-18 0 0.211 0.206 0.212 0.206 0.211 3,280,000 685,960 0.2091 20.80 20.31 20.90 20.31 20.80 33,270 20.618 -0.47%
2009-11-17 0 0.212 0.212 0.214 0.210 0.215 1,190,000 251,920 0.2117 20.90 20.90 21.10 20.70 21.20 12,070 20.871 -1.40%
2009-11-16 0 0.215 0.212 0.219 0.212 0.225 7,250,000 1,590,370 0.2194 21.20 20.90 21.59 20.90 22.18 73,538 21.627 -2.27%
2009-11-13 0 0.220 0.220 0.222 0.214 0.225 14,500,000 3,193,110 0.2202 21.69 21.69 21.89 21.10 22.18 147,076 21.711 5.26%
2009-11-12 0 0.209 0.209 0.214 0.209 0.217 2,910,000 622,280 0.2138 20.61 20.61 21.10 20.61 21.39 29,517 21.082 0.48%
2009-11-11 0 0.208 0.207 0.208 0.208 0.215 1,650,000 346,860 0.2102 20.51 20.41 20.51 20.51 21.20 16,736 20.725 0.48%
2009-11-10 0 0.207 0.207 0.212 0.205 0.212 1,300,000 269,960 0.2077 20.41 20.41 20.90 20.21 20.90 13,186 20.473 -4.17%
2009-11-09 0 0.216 0.207 0.216 0.206 0.220 1,490,000 315,590 0.2118 21.30 20.41 21.30 20.31 21.69 15,113 20.882 0.93%
2009-11-06 0 0.214 0.213 0.216 0.202 0.217 14,960,000 3,189,820 0.2132 21.10 21.00 21.30 19.91 21.39 151,741 21.021 5.94%
2009-11-05 0 0.202 0.202 0.210 0.202 0.208 970,000 200,580 0.2068 19.91 19.91 20.70 19.91 20.51 9,839 20.387 -6.05%
2009-11-04 0 0.215 0.207 0.215 0.207 0.216 2,500,000 535,190 0.2141 21.20 20.41 21.20 20.41 21.30 25,358 21.105 3.86%
2009-11-03 0 0.207 0.207 0.210 0.205 0.219 10,360,000 2,201,090 0.2125 20.41 20.41 20.70 20.21 21.59 105,083 20.946 -4.17%
2009-11-02 0 0.216 0.208 0.216 0.207 0.217 2,250,000 486,850 0.2164 21.30 20.51 21.30 20.41 21.39 22,822 21.332 -0.46%
2009-10-30 0 0.217 0.213 0.217 0.210 0.219 10,760,000 2,333,340 0.2169 21.39 21.00 21.39 20.70 21.59 109,140 21.379 4.83%
2009-10-29 0 0.207 0.207 0.213 0.205 0.215 1,330,000 279,480 0.2101 20.41 20.41 21.00 20.21 21.20 13,490 20.717 -5.48%
2009-10-28 0 0.219 0.214 0.219 0.214 0.223 5,360,000 1,182,260 0.2206 21.59 21.10 21.59 21.10 21.99 54,367 21.746 0.46%
2009-10-27 0 0.218 0.215 0.218 0.208 0.221 5,090,000 1,101,190 0.2163 21.49 21.20 21.49 20.51 21.79 51,629 21.329 -2.24%
2009-10-23 0 0.223 0.220 0.223 0.200 0.228 30,450,000 6,547,410 0.2150 21.99 21.69 21.99 19.72 22.48 308,859 21.199 0.90%
2009-10-22 0 0.221 0.220 0.221 0.196 0.229 38,320,000 8,226,830 0.2147 21.79 21.69 21.79 19.32 22.58 388,685 21.166 10.50%
2009-10-21 0 0.200 0.195 0.200 0.186 0.205 27,360,000 5,352,400 0.1956 19.72 19.22 19.72 18.34 20.21 277,516 19.287 0.00%
2009-10-20 0 0.200 0.198 0.201 0.198 0.203 14,050,000 2,813,720 0.2003 19.72 19.52 19.82 19.52 20.01 142,511 19.744 0.50%
2009-10-19 0 0.199 0.194 0.199 0.194 0.201 8,290,000 1,660,480 0.2003 19.62 19.13 19.62 19.13 19.82 84,087 19.747 0.51%
2009-10-16 0 0.198 0.195 0.198 0.196 0.205 16,860,000 3,364,720 0.1996 19.52 19.22 19.52 19.32 20.21 171,013 19.675 -0.50%
2009-10-15 0 0.199 0.195 0.199 0.190 0.200 45,160,000 8,785,560 0.1945 19.62 19.22 19.62 18.73 19.72 458,064 19.180 3.11%
2009-10-14 0 0.193 0.193 0.197 0.193 0.202 2,570,000 509,510 0.1983 19.03 19.03 19.42 19.03 19.91 26,068 19.546 -3.02%
2009-10-13 0 0.199 0.195 0.199 0.195 0.203 6,540,000 1,309,350 0.2002 19.62 19.22 19.62 19.22 20.01 66,336 19.738 1.53%
2009-10-12 0 0.196 0.195 0.198 0.192 0.200 2,020,000 396,940 0.1965 19.32 19.22 19.52 18.93 19.72 20,489 19.373 1.03%
2009-10-09 0 0.194 0.190 0.194 0.194 0.200 4,140,000 822,640 0.1987 19.13 18.73 19.13 19.13 19.72 41,993 19.590 -1.52%
2009-10-08 0 0.197 0.195 0.197 0.192 0.202 13,560,000 2,690,290 0.1984 19.42 19.22 19.42 18.93 19.91 137,541 19.560 2.60%
2009-10-07 0 0.192 0.192 0.193 0.186 0.196 11,470,000 2,176,250 0.1897 18.93 18.93 19.03 18.34 19.32 116,342 18.706 3.78%
2009-10-06 0 0.185 0.185 0.190 0.185 0.196 3,770,000 732,140 0.1942 18.24 18.24 18.73 18.24 19.32 38,240 19.146 -2.12%
2009-10-05 0 0.189 0.185 0.194 0.185 0.200 1,110,000 213,720 0.1925 18.63 18.24 19.13 18.24 19.72 11,259 18.982 -3.08%
2009-10-02 0 0.195 0.186 0.195 0.186 0.202 2,190,000 424,430 0.1938 19.22 18.34 19.22 18.34 19.91 22,213 19.107 -2.01%
2009-09-30 0 0.199 0.190 0.199 0.190 0.205 8,580,000 1,720,780 0.2006 19.62 18.73 19.62 18.73 20.21 87,028 19.773 -0.50%
2009-09-29 0 0.200 0.200 0.203 0.200 0.205 5,640,000 1,142,180 0.2025 19.72 19.72 20.01 19.72 20.21 57,207 19.966 0.00%
2009-09-28 0 0.200 0.191 0.200 0.191 0.203 1,920,000 380,260 0.1981 19.72 18.83 19.72 18.83 20.01 19,475 19.526 0.00%
2009-09-25 0 0.200 0.200 0.203 0.198 0.205 5,980,000 1,199,410 0.2006 19.72 19.72 20.01 19.52 20.21 60,656 19.774 -2.91%
2009-09-24 0 0.206 0.206 0.212 0.205 0.225 7,730,000 1,648,800 0.2133 20.31 20.31 20.90 20.21 22.18 78,406 21.029 -7.21%
2009-09-23 0 0.222 0.221 0.222 0.221 0.228 4,750,000 1,066,610 0.2245 21.89 21.79 21.89 21.79 22.48 48,180 22.138 -1.33%
2009-09-22 0 0.225 0.223 0.225 0.223 0.230 4,740,000 1,072,100 0.2262 22.18 21.99 22.18 21.99 22.68 48,078 22.299 -1.32%
2009-09-21 0 0.228 0.225 0.228 0.226 0.230 8,690,000 1,983,130 0.2282 22.48 22.18 22.48 22.28 22.68 88,144 22.499 0.00%
2009-09-18 0 0.228 0.226 0.229 0.222 0.238 14,710,000 3,385,970 0.2302 22.48 22.28 22.58 21.89 23.46 149,206 22.693 -1.30%
2009-09-17 0 0.231 0.230 0.231 0.227 0.241 21,130,000 4,931,410 0.2334 22.77 22.68 22.77 22.38 23.76 214,325 23.009 0.00%
2009-09-16 0 0.231 0.230 0.231 0.223 0.244 51,390,000 11,971,200 0.2329 22.77 22.68 22.77 21.99 24.06 521,256 22.966 3.12%
2009-09-15 0 0.224 0.220 0.224 0.220 0.233 8,070,000 1,835,610 0.2275 22.08 21.69 22.08 21.69 22.97 81,855 22.425 -2.18%
2009-09-14 0 0.229 0.224 0.229 0.223 0.235 31,390,000 7,221,080 0.2300 22.58 22.08 22.58 21.99 23.17 318,393 22.680 2.23%
2009-09-11 0 0.224 0.224 0.225 0.205 0.229 87,750,000 19,440,770 0.2215 22.08 22.08 22.18 20.21 22.58 890,061 21.842 10.34%
2009-09-10 0 0.203 0.203 0.206 0.198 0.218 16,650,000 3,447,360 0.2070 20.01 20.01 20.31 19.52 21.49 168,883 20.413 -7.73%
2009-09-09 0 0.220 0.214 0.220 0.214 0.232 27,510,000 6,211,930 0.2258 21.69 21.10 21.69 21.10 22.87 279,038 22.262 -4.35%
2009-09-08 0 0.230 0.227 0.230 0.224 0.235 46,190,000 10,696,440 0.2316 22.68 22.38 22.68 22.08 23.17 468,512 22.831 -1.29%
2009-09-07 0 0.233 0.230 0.233 0.221 0.245 57,930,000 13,518,710 0.2334 22.97 22.68 22.97 21.79 24.15 587,592 23.007 -2.51%
2009-09-04 0 0.239 0.238 0.239 0.203 0.245 176,500,000 40,865,900 0.2315 23.56 23.46 23.56 20.01 24.15 1,790,264 22.827 18.91%
2009-09-03 0 0.201 0.201 0.202 0.163 0.209 104,830,000 20,339,610 0.1940 19.82 19.82 19.91 16.07 20.61 1,063,305 19.129 23.31%
2009-09-02 0 0.163 0.162 0.163 0.161 0.164 4,970,000 807,850 0.1625 16.07 15.97 16.07 15.87 16.17 50,411 16.025 1.88%
2009-09-01 0 0.160 0.160 0.163 0.157 0.165 9,110,000 1,472,430 0.1616 15.77 15.77 16.07 15.48 16.27 92,404 15.935 0.63%
2009-08-31 0 0.159 0.155 0.159 0.149 0.159 6,870,000 1,054,760 0.1535 15.68 15.28 15.68 14.69 15.68 69,683 15.136 0.00%
2009-08-28 0 0.159 0.158 0.159 0.158 0.162 23,890,000 3,831,050 0.1604 15.68 15.58 15.68 15.58 15.97 242,320 15.810 -1.85%
2009-08-27 0 0.162 0.157 0.162 0.156 0.168 21,590,000 3,556,440 0.1647 15.97 15.48 15.97 15.38 16.56 218,990 16.240 -2.99%
2009-08-26 0 0.167 0.165 0.167 0.165 0.170 9,130,000 1,526,670 0.1672 16.46 16.27 16.46 16.27 16.76 92,607 16.485 -0.60%
2009-08-25 0 0.168 0.165 0.169 0.162 0.170 7,570,000 1,256,640 0.1660 16.56 16.27 16.66 15.97 16.76 76,784 16.366 0.00%
2009-08-24 0 0.168 0.165 0.168 0.161 0.178 12,200,000 2,093,990 0.1716 16.56 16.27 16.56 15.87 17.55 123,746 16.922 -2.33%
2009-08-21 0 0.172 0.170 0.174 0.169 0.178 22,200,000 3,858,710 0.1738 16.96 16.76 17.15 16.66 17.55 225,178 17.136 -1.71%
2009-08-20 0 0.175 0.174 0.176 0.173 0.178 21,320,000 3,733,660 0.1751 17.25 17.15 17.35 17.06 17.55 216,252 17.265 3.55%
2009-08-19 0 0.169 0.169 0.171 0.169 0.179 12,850,000 2,230,720 0.1736 16.66 16.66 16.86 16.66 17.65 130,339 17.115 -2.31%
2009-08-18 0 0.173 0.171 0.173 0.170 0.184 26,632,000 4,736,350 0.1778 17.06 16.86 17.06 16.76 18.14 270,132 17.533 -0.57%
2009-08-17 0 0.174 0.173 0.175 0.173 0.186 27,360,000 4,843,280 0.1770 17.15 17.06 17.25 17.06 18.34 277,516 17.452 -6.45%
2009-08-14 0 0.186 0.185 0.186 0.185 0.194 14,070,000 2,648,180 0.1882 18.34 18.24 18.34 18.24 19.13 142,714 18.556 -2.62%
2009-08-13 0 0.191 0.189 0.190 0.184 0.195 16,970,000 3,189,230 0.1879 18.83 18.63 18.73 18.14 19.22 172,129 18.528 1.60%
2009-08-12 0 0.188 0.185 0.188 0.184 0.204 16,670,000 3,202,760 0.1921 18.53 18.24 18.53 18.14 20.11 169,086 18.942 -8.29%
2009-08-11 0 0.205 0.205 0.207 0.200 0.225 45,880,000 9,948,310 0.2168 20.21 20.21 20.41 19.72 22.18 465,367 21.377 -4.65%
2009-08-10 0 0.215 0.215 0.218 0.213 0.234 36,660,000 8,208,570 0.2239 21.20 21.20 21.49 21.00 23.07 371,848 22.075 -5.29%
2009-08-07 0 0.227 0.223 0.228 0.223 0.235 22,260,000 5,109,070 0.2295 22.38 21.99 22.48 21.99 23.17 225,786 22.628 -2.58%
2009-08-06 0 0.233 0.233 0.234 0.224 0.237 46,650,000 10,782,540 0.2311 22.97 22.97 23.07 22.08 23.37 473,178 22.788 3.10%
2009-08-05 0 0.226 0.225 0.227 0.224 0.235 25,230,000 5,795,710 0.2297 22.28 22.18 22.38 22.08 23.17 255,911 22.647 -2.59%
2009-08-04 0 0.232 0.231 0.232 0.227 0.238 43,520,000 10,119,660 0.2325 22.87 22.77 22.87 22.38 23.46 441,430 22.925 0.00%
2009-08-03 0 0.232 0.234 0.235 0.227 0.240 24,370,000 5,683,710 0.2332 22.87 23.07 23.17 22.38 23.66 247,188 22.993 -1.69%
2009-07-31 0 0.236 0.236 0.238 0.235 0.245 21,490,000 5,151,610 0.2397 23.27 23.27 23.46 23.17 24.15 217,976 23.634 -1.67%
2009-07-30 0 0.240 0.239 0.240 0.235 0.245 28,870,000 6,915,020 0.2395 23.66 23.56 23.66 23.17 24.15 292,832 23.614 1.69%
2009-07-29 0 0.236 0.235 0.236 0.232 0.260 58,000,000 14,329,050 0.2471 23.27 23.17 23.27 22.87 25.63 588,302 24.357 -3.28%
2009-07-28 0 0.244 0.242 0.244 0.240 0.250 24,000,000 5,852,990 0.2439 24.06 23.86 24.06 23.66 24.65 243,435 24.043 -0.81%
2009-07-27 0 0.246 0.244 0.247 0.243 0.260 30,010,000 7,427,930 0.2475 24.25 24.06 24.35 23.96 25.63 304,396 24.402 1.65%
2009-07-24 0 0.242 0.241 0.243 0.237 0.248 30,440,000 7,362,640 0.2419 23.86 23.76 23.96 23.37 24.45 308,757 23.846 1.26%
2009-07-23 0 0.239 0.237 0.240 0.233 0.250 20,460,000 4,956,850 0.2423 23.56 23.37 23.66 22.97 24.65 207,529 23.885 -0.42%
2009-07-22 0 0.240 0.238 0.240 0.223 0.255 66,880,000 16,207,620 0.2423 23.66 23.46 23.66 21.99 25.14 678,373 23.892 6.67%
2009-07-21 0 0.225 0.224 0.227 0.220 0.239 29,570,000 6,743,760 0.2281 22.18 22.08 22.38 21.69 23.56 299,933 22.484 -5.86%
2009-07-20 0 0.239 0.239 0.242 0.239 0.247 12,980,000 3,148,360 0.2426 23.56 23.56 23.86 23.56 24.35 131,658 23.913 -0.42%
2009-07-17 0 0.240 0.240 0.242 0.239 0.246 19,180,000 4,643,310 0.2421 23.66 23.66 23.86 23.56 24.25 194,545 23.867 0.00%
2009-07-16 0 0.240 0.240 0.242 0.237 0.250 47,190,000 11,471,060 0.2431 23.66 23.66 23.86 23.37 24.65 478,655 23.965 1.27%
2009-07-15 0 0.237 0.236 0.237 0.233 0.238 20,740,000 4,900,580 0.2363 23.37 23.27 23.37 22.97 23.46 210,369 23.295 0.85%
2009-07-14 0 0.235 0.232 0.235 0.227 0.250 51,810,000 12,477,920 0.2408 23.17 22.87 23.17 22.38 24.65 525,516 23.744 4.44%
2009-07-13 0 0.225 0.224 0.225 0.225 0.244 13,900,000 3,225,960 0.2321 22.18 22.08 22.18 22.18 24.06 140,990 22.881 -6.64%
2009-07-10 0 0.241 0.239 0.241 0.239 0.255 18,500,000 4,527,600 0.2447 23.76 23.56 23.76 23.56 25.14 187,648 24.128 -2.43%
2009-07-09 0 0.247 0.246 0.247 0.244 0.265 32,470,000 8,155,970 0.2512 24.35 24.25 24.35 24.06 26.13 329,348 24.764 -1.20%
2009-07-08 0 0.250 0.247 0.250 0.234 0.255 33,980,000 8,321,320 0.2449 24.65 24.35 24.65 23.07 25.14 344,664 24.143 0.00%
2009-07-07 0 0.250 0.247 0.250 0.247 0.270 38,480,000 9,896,820 0.2572 24.65 24.35 24.65 24.35 26.62 390,308 25.356 -1.96%
2009-07-06 0 0.255 0.255 0.260 0.235 0.275 98,980,000 25,525,520 0.2579 25.14 25.14 25.63 23.17 27.11 1,003,968 25.425 8.97%
2009-07-03 0 0.234 0.234 0.235 0.222 0.248 29,780,000 7,037,230 0.2363 23.07 23.07 23.17 21.89 24.45 302,063 23.297 -3.31%
2009-07-02 0 0.242 0.240 0.242 0.235 0.280 53,890,000 13,648,030 0.2533 23.86 23.66 23.86 23.17 27.60 546,614 24.968 -10.37%
2009-06-30 0 0.270 0.270 0.275 0.255 0.315 100,840,000 27,761,750 0.2753 26.62 26.62 27.11 25.14 31.06 1,022,834 27.142 -14.29%
2009-06-29 0 0.315 0.310 0.320 0.305 0.345 68,120,000 21,794,350 0.3199 31.06 30.56 31.55 30.07 34.01 690,951 31.543 -5.97%
2009-06-26 0 0.335 0.330 0.335 0.330 0.360 41,380,000 14,066,400 0.3399 33.03 32.53 33.03 32.53 35.49 419,723 33.514 -4.29%
2009-06-25 0 0.350 0.340 0.345 0.340 0.360 37,400,000 13,052,100 0.3490 34.51 33.52 34.01 33.52 35.49 379,353 34.406 0.00%
2009-06-24 0 0.350 0.350 0.355 0.325 0.375 103,370,000 36,831,900 0.3563 34.51 34.51 35.00 32.04 36.97 1,048,497 35.128 9.38%
2009-06-23 0 0.320 0.315 0.325 0.315 0.365 78,160,000 26,061,250 0.3334 31.55 31.06 32.04 31.06 35.98 792,788 32.873 -12.33%
2009-06-22 0 0.365 0.365 0.370 0.345 0.385 166,530,000 59,886,950 0.3596 35.98 35.98 36.48 34.01 37.96 1,689,137 35.454 5.80%
2009-06-19 0 0.345 0.340 0.345 0.330 0.350 72,550,000 24,617,350 0.3393 34.01 33.52 34.01 32.53 34.51 735,885 33.453 6.15%
2009-06-18 0 0.325 0.320 0.325 0.315 0.350 59,860,000 19,895,450 0.3324 32.04 31.55 32.04 31.06 34.51 607,168 32.768 -1.52%
2009-06-17 0 0.330 0.330 0.335 0.325 0.375 227,620,000 79,673,700 0.3500 32.53 32.53 33.03 32.04 36.97 2,308,782 34.509 4.76%
2009-06-16 0 0.315 0.315 0.320 0.315 0.325 28,840,000 9,219,750 0.3197 31.06 31.06 31.55 31.06 32.04 292,528 31.517 -3.08%
2009-06-15 0 0.325 0.320 0.325 0.320 0.335 69,510,000 22,697,150 0.3265 32.04 31.55 32.04 31.55 33.03 705,050 32.192 1.56%
2009-06-12 0 0.320 0.315 0.320 0.315 0.340 35,650,000 11,581,950 0.3249 31.55 31.06 31.55 31.06 33.52 361,603 32.029 0.00%
2009-06-11 0 0.320 0.315 0.320 0.290 0.345 133,980,000 42,392,900 0.3164 31.55 31.06 31.55 28.59 34.01 1,358,978 31.195 0.00%
2009-06-10 0 0.320 0.315 0.320 0.300 0.335 54,310,000 17,111,650 0.3151 31.55 31.06 31.55 29.58 33.03 550,874 31.063 1.59%
2009-06-09 0 0.315 0.310 0.315 0.300 0.365 124,820,000 41,358,150 0.3313 31.06 30.56 31.06 29.58 35.98 1,266,067 32.667 -3.08%
2009-06-08 0 0.325 0.320 0.325 0.300 0.350 106,190,000 34,765,350 0.3274 32.04 31.55 32.04 29.58 34.51 1,077,100 32.277 8.33%
2009-06-05 0 0.300 0.295 0.300 0.280 0.310 65,000,000 19,349,750 0.2977 29.58 29.08 29.58 27.60 30.56 659,304 29.349 1.69%
2009-06-04 0 0.295 0.290 0.295 0.255 0.305 86,430,000 24,408,800 0.2824 29.08 28.59 29.08 25.14 30.07 876,672 27.843 9.26%
2009-06-03 0 0.270 0.265 0.270 0.250 0.275 46,630,000 12,247,150 0.2626 26.62 26.13 26.62 24.65 27.11 472,975 25.894 5.88%
2009-06-02 0 0.255 0.250 0.255 0.246 0.260 34,000,000 8,514,180 0.2504 25.14 24.65 25.14 24.25 25.63 344,867 24.688 0.00%
2009-06-01 0 0.255 0.250 0.260 0.241 0.280 31,764,000 8,207,090 0.2584 25.14 24.65 25.63 23.76 27.60 322,187 25.473 -3.77%
2009-05-29 0 0.265 0.265 0.270 0.260 0.285 38,500,000 10,506,400 0.2729 26.13 26.13 26.62 25.63 28.10 390,511 26.904 -1.85%
2009-05-27 0 0.270 0.265 0.270 0.242 0.270 72,720,000 18,537,040 0.2549 26.62 26.13 26.62 23.86 26.62 737,609 25.131 13.92%
2009-05-26 0 0.237 0.237 0.238 0.229 0.244 24,480,000 5,786,090 0.2364 23.37 23.37 23.46 22.58 24.06 248,304 23.302 3.04%
2009-05-25 0 0.230 0.228 0.233 0.215 0.230 10,670,000 2,385,340 0.2236 22.68 22.48 22.97 21.20 22.68 108,227 22.040 7.98%
2009-05-22 0 0.213 0.210 0.213 0.206 0.237 43,010,000 9,313,980 0.2166 21.00 20.70 21.00 20.31 23.37 436,257 21.350 -7.39%
2009-05-21 0 0.230 0.230 0.234 0.230 0.239 14,070,000 3,272,030 0.2326 22.68 22.68 23.07 22.68 23.56 142,714 22.927 -2.13%
2009-05-20 0 0.235 0.230 0.235 0.228 0.247 13,910,000 3,337,830 0.2400 23.17 22.68 23.17 22.48 24.35 141,091 23.657 -2.08%
2009-05-19 0 0.240 0.239 0.241 0.238 0.255 29,590,000 7,277,990 0.2460 23.66 23.56 23.76 23.46 25.14 300,136 24.249 1.27%
2009-05-18 0 0.237 0.232 0.237 0.217 0.238 25,290,000 5,816,810 0.2300 23.37 22.87 23.37 21.39 23.46 256,520 22.676 8.22%
2009-05-15 0 0.219 0.218 0.219 0.197 0.225 48,470,000 10,291,580 0.2123 21.59 21.49 21.59 19.42 22.18 491,638 20.933 10.05%
2009-05-14 0 0.199 0.195 0.199 0.192 0.201 17,010,000 3,355,290 0.1973 19.62 19.22 19.62 18.93 19.82 172,535 19.447 2.05%
2009-05-13 0 0.195 0.196 0.197 0.187 0.205 29,480,000 5,765,500 0.1956 19.22 19.32 19.42 18.44 20.21 299,020 19.281 5.41%
2009-05-12 0 0.185 0.185 0.187 0.172 0.198 22,450,000 4,242,340 0.1890 18.24 18.24 18.44 16.96 19.52 227,714 18.630 -6.57%
2009-05-11 0 0.198 0.191 0.198 0.184 0.203 60,650,000 11,846,790 0.1953 19.52 18.83 19.52 18.14 20.01 615,182 19.257 7.61%
2009-05-08 0 0.184 0.184 0.185 0.162 0.200 64,460,000 11,785,790 0.1828 18.14 18.14 18.24 15.97 19.72 653,827 18.026 11.52%
2009-05-07 0 0.165 0.161 0.167 0.149 0.173 75,840,000 12,166,860 0.1604 16.27 15.87 16.46 14.69 17.06 769,256 15.816 13.79%
2009-05-06 0 0.145 0.145 0.146 0.116 0.146 41,260,000 5,477,610 0.1328 14.30 14.30 14.39 11.44 14.39 418,506 13.088 21.85%
2009-05-05 0 0.119 0.119 0.121 0.118 0.130 6,360,000 786,440 0.1237 11.73 11.73 11.93 11.63 12.82 64,510 12.191 -0.83%
2009-05-04 0 0.120 0.117 0.120 0.106 0.130 10,660,000 1,252,360 0.1175 11.83 11.53 11.83 10.45 12.82 108,126 11.582 0.84%
2009-04-30 0 0.119 0.115 0.119 0.115 0.126 8,930,000 1,069,810 0.1198 11.73 11.34 11.73 11.34 12.42 90,578 11.811 5.31%
2009-04-29 0 0.113 0.113 0.115 0.111 0.130 13,570,000 1,624,960 0.1197 11.14 11.14 11.34 10.94 12.82 137,642 11.806 -5.04%
2009-04-28 0 0.119 0.113 0.119 0.102 0.133 33,470,000 4,096,380 0.1224 11.73 11.14 11.73 10.06 13.11 339,491 12.066 -9.85%
2009-04-27 0 0.132 0.128 0.132 0.118 0.145 72,780,000 9,473,190 0.1302 13.01 12.62 13.01 11.63 14.30 738,218 12.833 12.82%
2009-04-24 0 0.117 0.116 0.118 0.079 0.124 91,760,000 9,856,910 0.1074 11.53 11.44 11.63 7.789 12.23 930,735 10.590 37.65%
2009-04-23 0 0.085 0.082 0.085 0.073 0.085 11,850,000 965,850 0.0815 8.380 8.084 8.380 7.197 8.380 120,196 8.0356 13.33%
2009-04-22 0 0.075 0.072 0.075 0.073 0.076 1,500,000 112,220 0.0748 7.394 7.098 7.394 7.197 7.493 15,215 7.3758 2.74%
2009-04-21 0 0.073 0.072 0.077 0.073 0.073 900,000 65,700 0.0730 7.197 7.098 7.591 7.197 7.197 9,129 7.1970 -6.41%
2009-04-20 0 0.078 0.075 0.078 0.075 0.082 6,220,000 492,060 0.0791 7.690 7.394 7.690 7.394 8.084 63,090 7.7993 8.33%
2009-04-17 0 0.072 0.071 0.073 0.067 0.072 1,240,000 88,170 0.0711 7.098 7.000 7.197 6.605 7.098 12,577 7.0101 0.00%
2009-04-16 0 0.072 0.071 0.073 0.071 0.073 1,490,000 107,810 0.0724 7.098 7.000 7.197 7.000 7.197 15,113 7.1335 1.41%
2009-04-15 0 0.071 0.071 0.073 0.069 0.073 2,190,000 155,200 0.0709 7.000 7.000 7.197 6.803 7.197 22,213 6.9867 -2.74%
2009-04-14 0 0.073 0.073 0.074 0.072 0.075 3,190,000 233,030 0.0731 7.197 7.197 7.296 7.098 7.394 32,357 7.2019 2.82%
2009-04-09 0 0.071 0.070 0.071 0.070 0.071 1,110,000 78,100 0.0704 7.000 6.901 7.000 6.901 7.000 11,259 6.9367 2.90%
2009-04-08 0 0.069 0.069 0.072 0.069 0.073 1,290,000 92,060 0.0714 6.803 6.803 7.098 6.803 7.197 13,085 7.0357 -1.43%
2009-04-07 0 0.070 0.070 0.073 0.069 0.073 2,150,000 152,600 0.0710 6.901 6.901 7.197 6.803 7.197 21,808 6.9975 -4.11%
2009-04-06 0 0.073 0.070 0.073 0.070 0.073 740,000 52,510 0.0710 7.197 6.901 7.197 6.901 7.197 7,506 6.9958 2.82%
2009-04-03 0 0.071 0.070 0.072 0.069 0.071 3,680,000 257,380 0.0699 7.000 6.901 7.098 6.803 7.000 37,327 6.8953 -2.74%
2009-04-02 0 0.073 0.072 0.074 0.071 0.075 2,090,000 153,980 0.0737 7.197 7.098 7.296 7.000 7.394 21,199 7.2635 -2.67%
2009-04-01 0 0.075 0.074 0.075 0.075 0.076 3,520,000 264,650 0.0752 7.394 7.296 7.394 7.394 7.493 35,704 7.4124 1.35%
2009-03-31 0 0.074 0.071 0.074 0.076 0.076 980,000 74,480 0.0760 7.296 7.000 7.296 7.493 7.493 9,940 7.4927 1.37%
2009-03-30 0 0.073 0.070 0.074 0.071 0.074 1,740,000 126,650 0.0728 7.197 6.901 7.296 7.000 7.296 17,649 7.1760 0.00%
2009-03-27 0 0.073 0.071 0.073 0.073 0.074 1,530,000 112,690 0.0737 7.197 7.000 7.197 7.197 7.296 15,519 7.2614 -2.67%
2009-03-26 0 0.075 0.071 0.075 0.070 0.078 3,000,000 213,770 0.0713 7.394 7.000 7.394 6.901 7.690 30,429 7.0251 -1.32%
2009-03-25 0 0.076 0.071 0.076 0.069 0.078 3,690,000 268,060 0.0726 7.493 7.000 7.493 6.803 7.690 37,428 7.1620 1.33%
2009-03-24 0 0.075 0.071 0.075 0.072 0.075 3,690,000 270,160 0.0732 7.394 7.000 7.394 7.098 7.394 37,428 7.2181 10.29%
2009-03-23 0 0.068 0.068 0.070 0.068 0.071 310,000 21,760 0.0702 6.704 6.704 6.901 6.704 7.000 3,144 6.9203 -4.23%
2009-03-20 0 0.071 0.070 0.071 0.070 0.076 1,430,000 102,270 0.0715 7.000 6.901 7.000 6.901 7.493 14,505 7.0508 -5.33%
2009-03-19 0 0.075 0.070 0.075 0.070 0.075 1,870,000 134,110 0.0717 7.394 6.901 7.394 6.901 7.394 18,968 7.0705 -1.32%
2009-03-18 0 0.076 0.072 0.076 0.076 0.077 1,350,000 101,350 0.0751 7.493 7.098 7.493 7.493 7.591 13,693 7.4015 -1.30%
2009-03-17 0 0.077 0.074 0.077 0.071 0.078 3,000,000 222,060 0.0740 7.591 7.296 7.591 7.000 7.690 30,429 7.2975 0.00%
2009-03-16 0 0.077 0.074 0.077 0.077 0.078 360,000 28,020 0.0778 7.591 7.296 7.591 7.591 7.690 3,652 7.6735 2.67%
2009-03-13 0 0.075 0.075 0.079 0.075 0.080 1,700,000 131,800 0.0775 7.394 7.394 7.789 7.394 7.887 17,243 7.6435 -3.85%
2009-03-12 0 0.078 0.071 0.078 0.077 0.078 2,210,000 170,980 0.0774 7.690 7.000 7.690 7.591 7.690 22,416 7.6275 -1.27%
2009-03-11 0 0.079 0.075 0.079 0.075 0.079 440,000 33,490 0.0761 7.789 7.394 7.789 7.394 7.789 4,463 7.5040 0.00%
2009-03-10 0 0.079 0.075 0.080 0.075 0.079 1,220,000 92,860 0.0761 7.789 7.394 7.887 7.394 7.789 12,375 7.5041 0.00%
2009-03-09 0 0.079 0.076 0.079 0.075 0.081 650,000 51,450 0.0792 7.789 7.493 7.789 7.394 7.986 6,593 7.8037 5.33%
2009-03-06 0 0.075 0.075 0.077 0.075 0.079 9,410,000 725,850 0.0771 7.394 7.394 7.591 7.394 7.789 95,447 7.6047 -6.25%
2009-03-05 0 0.080 0.076 0.080 0.080 0.082 830,000 67,210 0.0810 7.887 7.493 7.887 7.887 8.084 8,419 7.9833 -1.23%
2009-03-04 0 0.081 0.076 0.081 0.080 0.082 1,610,000 130,200 0.0809 7.986 7.493 7.986 7.887 8.084 16,330 7.9728 1.25%
2009-03-03 0 0.080 0.079 0.080 0.075 0.080 9,270,000 706,970 0.0763 7.887 7.789 7.887 7.394 7.887 94,027 7.5188 0.00%
2009-03-02 0 0.080 0.076 0.080 0.075 0.083 6,140,000 495,400 0.0807 7.887 7.493 7.887 7.394 8.183 62,279 7.9545 -3.61%
2009-02-27 0 0.083 0.077 0.083 0.082 0.084 2,870,000 232,910 0.0812 8.183 7.591 8.183 8.084 8.281 29,111 8.0008 0.00%
2009-02-26 0 0.083 0.076 0.084 0.078 0.085 9,480,000 789,580 0.0833 8.183 7.493 8.281 7.690 8.380 96,157 8.2114 3.75%
2009-02-25 0 0.080 0.076 0.080 0.078 0.084 10,790,000 877,450 0.0813 7.887 7.493 7.887 7.690 8.281 109,444 8.0173 3.90%
2009-02-24 0 0.077 0.076 0.081 0.077 0.088 2,404,000 198,080 0.0824 7.591 7.493 7.986 7.591 8.676 24,384 8.1233 -7.23%
2009-02-23 0 0.083 0.079 0.082 0.075 0.087 3,760,000 302,550 0.0805 8.183 7.789 8.084 7.394 8.577 38,138 7.9330 -4.60%
2009-02-20 0 0.087 0.074 0.087 0.088 0.089 1,800,000 158,900 0.0883 8.577 7.296 8.577 8.676 8.774 18,258 8.7032 0.00%
2009-02-19 0 0.087 0.086 0.087 0.084 0.092 14,640,000 1,297,600 0.0886 8.577 8.479 8.577 8.281 9.070 148,496 8.7383 3.57%
2009-02-18 0 0.084 0.077 0.087 - - 0 0 - 8.281 7.591 8.577 - - 0 - 0.00%
2009-02-17 0 0.084 0.084 0.085 0.073 0.092 8,140,000 683,300 0.0839 8.281 8.281 8.380 7.197 9.070 82,565 8.2759 -1.18%
2009-02-16 0 0.085 0.085 0.088 0.072 0.098 8,720,000 746,720 0.0856 8.380 8.380 8.676 7.098 9.662 88,448 8.4425 21.43%
2009-02-13 0 0.070 0.068 0.070 0.067 0.071 1,140,000 77,670 0.0681 6.901 6.704 6.901 6.605 7.000 11,563 6.7170 4.48%
2009-02-12 0 0.067 0.063 0.067 0.062 0.067 410,000 25,810 0.0630 6.605 6.211 6.605 6.113 6.605 4,159 6.2063 1.52%
2009-02-11 0 0.066 0.065 0.066 0.067 0.067 510,000 34,170 0.0670 6.507 6.408 6.507 6.605 6.605 5,173 6.6054 -5.71%
2009-02-10 0 0.070 0.066 0.070 0.068 0.070 1,320,000 91,020 0.0690 6.901 6.507 6.901 6.704 6.901 13,389 6.7981 2.94%
2009-02-09 0 0.068 0.066 0.068 0.064 0.073 3,520,000 239,080 0.0679 6.704 6.507 6.704 6.310 7.197 35,704 6.6962 -4.23%
2009-02-06 0 0.071 0.069 0.071 0.068 0.074 4,750,000 335,230 0.0706 7.000 6.803 7.000 6.704 7.296 48,180 6.9579 -1.39%
2009-02-05 0 0.072 0.068 0.072 0.067 0.074 6,240,000 436,310 0.0699 7.098 6.704 7.098 6.605 7.296 63,293 6.8935 7.46%
2009-02-04 0 0.067 0.064 0.068 0.058 0.067 5,580,000 358,200 0.0642 6.605 6.310 6.704 5.718 6.605 56,599 6.3288 0.00%
2009-02-03 0 0.067 0.065 0.067 0.064 0.067 490,000 32,240 0.0658 6.605 6.408 6.605 6.310 6.605 4,970 6.4867 -4.29%
2009-02-02 0 0.070 0.067 0.069 0.064 0.076 4,860,000 329,870 0.0679 6.901 6.605 6.803 6.310 7.493 49,296 6.6917 -5.41%
2009-01-30 0 0.074 0.070 0.074 0.068 0.079 5,530,000 405,870 0.0734 7.296 6.901 7.296 6.704 7.789 56,092 7.2358 -11.90%
2009-01-29 0 0.084 0.072 0.084 0.068 0.085 9,140,000 684,500 0.0749 8.281 7.098 8.281 6.704 8.380 92,708 7.3834 7.69%
2009-01-23 0 0.078 0.069 0.078 0.074 0.079 1,940,000 148,930 0.0768 7.690 6.803 7.690 7.296 7.789 19,678 7.5685 -1.27%
2009-01-22 0 0.079 0.078 0.079 0.078 0.084 5,990,000 483,770 0.0808 7.789 7.690 7.789 7.690 8.281 60,757 7.9623 1.28%
2009-01-21 0 0.078 0.078 0.079 0.072 0.085 2,570,000 209,460 0.0815 7.690 7.690 7.789 7.098 8.380 26,068 8.0352 -4.88%
2009-01-20 0 0.082 0.080 0.084 0.082 0.090 4,500,000 388,800 0.0864 8.084 7.887 8.281 8.084 8.873 45,644 8.5181 -9.89%
2009-01-19 0 0.091 0.091 0.095 0.085 0.103 24,210,000 2,405,350 0.0994 8.972 8.972 9.366 8.380 10.15 245,565 9.7951 -4.21%
2009-01-16 0 0.095 0.092 0.095 0.085 0.103 28,550,000 2,752,880 0.0964 9.366 9.070 9.366 8.380 10.15 289,587 9.5062 5.56%
2009-01-15 0 0.090 0.088 0.090 0.088 0.110 41,190,000 4,023,510 0.0977 8.873 8.676 8.873 8.676 10.84 417,796 9.6303 -18.70%
2009-01-14 0 0.111 0.109 0.111 0.097 0.115 97,560,000 10,694,110 0.1096 10.91 10.72 10.91 9.537 11.31 992,247 10.778 18.09%
2009-01-13 0 0.094 0.094 0.095 0.082 0.108 50,530,000 4,911,090 0.0972 9.242 9.242 9.341 8.062 10.62 513,922 9.5561 17.50%
2009-01-12 0 0.080 0.080 0.082 0.075 0.082 10,020,000 788,240 0.0787 7.866 7.866 8.062 7.374 8.062 101,910 7.7347 14.29%
2009-01-09 0 0.070 0.065 0.071 0.062 0.070 6,080,000 400,000 0.0658 6.883 6.391 6.981 6.096 6.883 61,837 6.4686 2.94%
2009-01-08 0 0.068 0.068 0.069 0.063 0.071 7,590,000 509,970 0.0672 6.686 6.686 6.784 6.194 6.981 77,195 6.6063 7.94%
2009-01-07 0 0.063 0.063 0.066 0.057 0.065 9,580,000 592,260 0.0618 6.194 6.194 6.489 5.604 6.391 97,435 6.0785 8.62%
2009-01-06 0 0.058 0.058 0.059 0.048 0.058 7,840,000 425,090 0.0542 5.703 5.703 5.801 4.719 5.703 79,738 5.3311 16.00%
2009-01-05 0 0.050 0.050 0.054 0.050 0.050 50,000 2,500 0.0500 4.916 4.916 5.309 4.916 4.916 509 4.9161 0.00%
2009-01-02 0 0.050 0.049 0.050 0.050 0.054 2,960,000 153,140 0.0517 4.916 4.818 4.916 4.916 5.309 30,105 5.0869 0.00%
2008-12-31 0 0.050 0.050 0.055 0.050 0.056 240,000 12,060 0.0503 4.916 4.916 5.408 4.916 5.506 2,441 4.9407 -13.79%
2008-12-30 0 0.058 0.050 0.058 0.049 0.058 670,000 33,010 0.0493 5.703 4.916 5.703 4.818 5.703 6,814 4.8442 16.00%
2008-12-29 0 0.050 0.050 0.058 0.050 0.060 2,990,000 160,400 0.0536 4.916 4.916 5.703 4.916 5.899 30,410 5.2745 0.00%
2008-12-24 0 0.050 0.046 0.052 0.042 0.050 970,000 46,880 0.0483 4.916 4.523 5.113 4.130 4.916 9,866 4.7519 4.17%
2008-12-23 0 0.048 0.044 0.048 0.040 0.055 6,560,000 294,860 0.0449 4.719 4.326 4.719 3.933 5.408 66,719 4.4194 0.00%
2008-12-22 0 0.048 0.041 0.048 0.040 0.048 2,480,000 106,090 0.0428 4.719 4.031 4.719 3.933 4.719 25,223 4.2061 17.07%
2008-12-19 0 0.041 0.041 0.043 0.040 0.044 1,080,000 44,660 0.0414 4.031 4.031 4.228 3.933 4.326 10,984 4.0658 7.89%
2008-12-18 0 0.038 0.038 0.040 0.038 0.040 560,000 21,890 0.0391 3.736 3.736 3.933 3.736 3.933 5,696 3.8433 -2.56%
2008-12-17 0 0.039 0.039 0.042 0.039 0.042 730,000 29,730 0.0407 3.835 3.835 4.130 3.835 4.130 7,425 4.0043 -2.50%
2008-12-16 0 0.040 0.040 0.042 0.038 0.040 820,000 32,240 0.0393 3.933 3.933 4.130 3.736 3.933 8,340 3.8657 -4.76%
2008-12-15 0 0.042 0.041 0.042 0.040 0.042 2,720,000 113,340 0.0417 4.130 4.031 4.130 3.933 4.130 27,664 4.0970 7.69%
2008-12-12 0 0.039 0.038 0.040 0.038 0.042 4,920,000 191,540 0.0389 3.835 3.736 3.933 3.736 4.130 50,039 3.8278 -7.14%
2008-12-11 0 0.042 0.041 0.042 0.038 0.042 2,300,000 92,860 0.0404 4.130 4.031 4.130 3.736 4.130 23,392 3.9697 2.44%
2008-12-10 0 0.041 0.040 0.042 0.038 0.041 2,730,000 108,620 0.0398 4.031 3.933 4.130 3.736 4.031 27,766 3.9120 2.50%
2008-12-09 0 0.040 0.037 0.040 0.038 0.040 2,220,000 86,180 0.0388 3.933 3.638 3.933 3.736 3.933 22,579 3.8169 0.00%
2008-12-08 0 0.040 0.039 0.040 0.039 0.040 890,000 35,110 0.0394 3.933 3.835 3.933 3.835 3.933 9,052 3.8788 2.56%
2008-12-05 0 0.039 0.036 0.039 0.036 0.039 1,880,000 71,740 0.0382 3.835 3.540 3.835 3.540 3.835 19,121 3.7519 11.43%
2008-12-04 0 0.035 0.035 0.040 0.035 0.042 2,150,000 82,210 0.0382 3.441 3.441 3.933 3.441 4.130 21,867 3.7596 -14.63%
2008-12-03 0 0.041 0.038 0.041 0.041 0.042 2,250,000 92,300 0.0410 4.031 3.736 4.031 4.031 4.130 22,884 4.0334 2.50%
2008-12-02 0 0.040 0.038 0.040 0.037 0.040 2,500,000 95,970 0.0384 3.933 3.736 3.933 3.638 3.933 25,427 3.7744 -2.44%
2008-12-01 0 0.041 0.041 0.042 0.039 0.044 2,430,000 101,590 0.0418 4.031 4.031 4.130 3.835 4.326 24,715 4.1105 0.00%
2008-11-28 0 0.041 0.041 0.042 0.039 0.044 4,950,000 204,890 0.0414 4.031 4.031 4.130 3.835 4.326 50,345 4.0698 -4.65%
2008-11-27 0 0.043 0.039 0.043 0.037 0.049 4,270,000 179,880 0.0421 4.228 3.835 4.228 3.638 4.818 43,429 4.1420 4.88%
2008-11-26 0 0.041 0.040 0.041 0.032 0.052 16,972,000 714,082 0.0421 4.031 3.933 4.031 3.146 5.113 172,616 4.1368 32.26%
2008-11-25 0 0.031 0.030 0.031 0.030 0.047 12,320,000 409,660 0.0333 3.048 2.950 3.048 2.950 4.621 125,302 3.2694 -31.11%
2008-11-24 0 0.045 0.040 0.045 0.038 0.045 840,000 34,530 0.0411 4.425 3.933 4.425 3.736 4.425 8,543 4.0418 0.00%
2008-11-21 0 0.045 0.038 0.045 0.035 0.045 1,500,000 62,790 0.0419 4.425 3.736 4.425 3.441 4.425 15,256 4.1158 0.00%
2008-11-20 0 0.045 0.038 0.045 0.040 0.045 3,250,000 133,350 0.0410 4.425 3.736 4.425 3.933 4.425 33,055 4.0342 -2.17%
2008-11-19 0 0.046 0.041 0.046 0.041 0.046 1,850,000 80,330 0.0434 4.523 4.031 4.523 4.031 4.523 18,816 4.2693 0.00%
2008-11-18 0 0.046 0.042 0.046 0.042 0.046 1,250,000 54,790 0.0438 4.523 4.130 4.523 4.130 4.523 12,713 4.3097 -2.13%
2008-11-17 0 0.047 0.042 0.047 - - 0 0 - 4.621 4.130 4.621 - - 0 - 0.00%
2008-11-14 0 0.047 0.042 0.047 - - 0 0 - 4.621 4.130 4.621 - - 0 - 0.00%
2008-11-13 0 0.047 0.047 0.048 0.047 0.047 180,000 8,460 0.0470 4.621 4.621 4.719 4.621 4.621 1,831 4.6211 0.00%
2008-11-12 0 0.047 0.041 0.047 0.041 0.047 1,010,000 45,670 0.0452 4.621 4.031 4.621 4.031 4.621 10,272 4.4459 0.00%
2008-11-11 0 0.047 0.045 0.047 - - 0 0 - 4.621 4.425 4.621 - - 0 - 0.00%
2008-11-10 0 0.047 0.041 0.047 0.046 0.047 1,450,000 68,050 0.0469 4.621 4.031 4.621 4.523 4.621 14,747 4.6144 2.17%
2008-11-07 0 0.046 0.042 0.046 0.040 0.049 1,310,000 61,190 0.0467 4.523 4.130 4.523 3.933 4.818 13,324 4.5926 -2.13%
2008-11-06 0 0.047 0.041 0.048 0.040 0.050 2,640,000 119,190 0.0451 4.621 4.031 4.719 3.933 4.916 26,850 4.4390 2.17%
2008-11-05 0 0.046 0.046 0.050 0.039 0.048 1,960,000 85,550 0.0436 4.523 4.523 4.916 3.835 4.719 19,934 4.2916 -4.17%
2008-11-04 0 0.048 0.045 0.048 0.031 0.050 4,500,000 175,910 0.0391 4.719 4.425 4.719 3.048 4.916 45,768 3.8435 0.00%
2008-11-03 0 0.048 0.034 0.050 0.046 0.049 1,860,000 89,360 0.0480 4.719 3.343 4.916 4.523 4.818 18,917 4.7237 6.67%
2008-10-31 0 0.045 0.040 0.046 0.040 0.045 3,720,000 157,590 0.0424 4.425 3.933 4.523 3.933 4.425 37,835 4.1652 -4.26%
2008-10-30 0 0.047 0.047 0.048 0.043 0.048 1,820,000 83,300 0.0458 4.621 4.621 4.719 4.228 4.719 18,511 4.5001 0.00%
2008-10-29 0 0.047 0.046 0.047 0.043 0.048 1,160,000 53,000 0.0457 4.621 4.523 4.621 4.228 4.719 11,798 4.4923 -2.08%
2008-10-28 0 0.048 0.041 0.048 0.040 0.060 3,210,000 161,700 0.0504 4.719 4.031 4.719 3.933 5.899 32,648 4.9529 41.18%
2008-10-27 0 0.034 0.034 0.055 0.034 0.059 2,860,000 139,690 0.0488 3.343 3.343 5.408 3.343 5.801 29,088 4.8023 -46.03%
2008-10-24 0 0.063 0.042 0.069 0.059 0.063 1,450,000 86,500 0.0597 6.194 4.130 6.784 5.801 6.194 14,747 5.8654 -7.35%
2008-10-23 0 0.068 0.055 0.068 0.055 0.068 320,000 20,200 0.0631 6.686 5.408 6.686 5.408 6.686 3,255 6.2066 -8.11%
2008-10-22 0 0.074 0.069 0.074 0.065 0.074 3,740,000 264,420 0.0707 7.276 6.784 7.276 6.391 7.276 38,038 6.9514 0.00%
2008-10-21 0 0.074 0.068 0.074 0.070 0.077 2,000,000 146,060 0.0730 7.276 6.686 7.276 6.883 7.571 20,341 7.1805 0.00%
2008-10-20 0 0.074 0.071 0.074 0.050 0.075 3,140,000 224,470 0.0715 7.276 6.981 7.276 4.916 7.374 31,936 7.0288 -3.90%
2008-10-17 0 0.077 0.042 0.077 - - 0 0 - 7.571 4.130 7.571 - - 0 - -1.28%
2008-10-16 0 0.078 0.063 0.078 0.080 0.080 1,100,000 88,000 0.0800 7.669 6.194 7.669 7.866 7.866 11,188 7.8658 -6.02%
2008-10-15 0 0.083 0.080 0.083 0.068 0.083 1,450,000 108,900 0.0751 8.161 7.866 8.161 6.686 8.161 14,747 7.3843 -1.19%
2008-10-14 0 0.084 0.071 0.084 0.084 0.087 610,000 52,150 0.0855 8.259 6.981 8.259 8.259 8.554 6,204 8.4058 6.33%
2008-10-13 0 0.079 0.067 0.079 0.066 0.080 1,010,000 76,070 0.0753 7.767 6.588 7.767 6.489 7.866 10,272 7.4053 1.28%
2008-10-10 0 0.078 0.068 0.079 0.078 0.080 700,000 55,000 0.0786 7.669 6.686 7.767 7.669 7.866 7,119 7.7253 -7.14%
2008-10-09 0 0.084 0.078 0.089 0.080 0.086 1,520,000 128,360 0.0844 8.259 7.669 8.751 7.866 8.456 15,459 8.3031 1.20%
2008-10-08 0 0.083 0.075 0.083 0.084 0.089 3,740,000 325,890 0.0871 8.161 7.374 8.161 8.259 8.751 38,038 8.5675 -11.70%
2008-10-06 0 0.094 0.089 0.094 0.092 0.094 1,440,000 134,110 0.0931 9.242 8.751 9.242 9.046 9.242 14,646 9.1569 3.30%
2008-10-03 0 0.091 0.090 0.096 0.090 0.096 2,840,000 261,690 0.0921 8.947 8.849 9.439 8.849 9.439 28,885 9.0598 -6.19%
2008-10-02 0 0.097 0.087 0.097 0.092 0.097 2,280,000 214,110 0.0939 9.537 8.554 9.537 9.046 9.537 23,189 9.2332 -2.02%
2008-09-30 0 0.099 0.086 0.098 0.085 0.099 3,970,000 356,950 0.0899 9.734 8.456 9.636 8.357 9.734 40,377 8.8403 0.00%
2008-09-29 0 0.099 0.090 0.099 0.090 0.099 3,510,000 336,450 0.0959 9.734 8.849 9.734 8.849 9.734 35,699 9.4247 7.61%
2008-09-26 0 0.092 0.086 0.093 0.089 0.092 1,600,000 144,600 0.0904 9.046 8.456 9.144 8.751 9.046 16,273 8.8859 2.22%
2008-09-25 0 0.090 0.083 0.090 0.090 0.094 4,240,000 391,370 0.0923 8.849 8.161 8.849 8.849 9.242 43,123 9.0756 -3.23%
2008-09-24 0 0.093 0.085 0.094 0.093 0.093 800,000 74,400 0.0930 9.144 8.357 9.242 9.144 9.144 8,137 9.1440 -1.06%
2008-09-23 0 0.094 0.083 0.096 0.082 0.096 5,490,000 525,680 0.0958 9.242 8.161 9.439 8.062 9.439 55,837 9.4146 -3.09%
2008-09-22 0 0.097 0.096 0.098 0.090 0.100 51,520,000 5,000,530 0.0971 9.537 9.439 9.636 8.849 9.832 523,991 9.5432 -2.02%
2008-09-19 0 0.099 0.097 0.099 0.090 0.099 45,364,000 4,267,068 0.0941 9.734 9.537 9.734 8.849 9.734 461,380 9.2485 12.50%
2008-09-18 0 0.088 0.085 0.088 0.078 0.089 3,320,000 269,430 0.0812 8.652 8.357 8.652 7.669 8.751 33,766 7.9792 -4.35%
2008-09-17 0 0.092 0.082 0.092 0.080 0.095 4,160,000 363,640 0.0874 9.046 8.062 9.046 7.866 9.341 42,310 8.5947 -7.07%
2008-09-16 0 0.099 0.081 0.099 0.099 0.099 730,000 71,910 0.0985 9.734 7.964 9.734 9.734 9.734 7,425 9.6854 -10.00%
2008-09-12 0 0.110 0.098 0.109 0.100 0.110 4,150,000 419,880 0.1012 10.82 9.636 10.72 9.832 10.82 42,208 9.9479 0.92%
2008-09-11 0 0.109 0.101 0.109 0.100 0.110 570,000 60,450 0.1061 10.72 9.931 10.72 9.832 10.82 5,797 10.427 -9.17%
2008-09-10 0 0.120 0.102 0.120 0.102 0.120 150,000 16,200 0.1080 11.80 10.03 11.80 10.03 11.80 1,526 10.619 0.00%
2008-09-09 0 0.120 0.102 0.123 0.110 0.122 2,220,000 256,620 0.1156 11.80 10.03 12.09 10.82 12.00 22,579 11.366 -4.00%
2008-09-08 0 0.125 0.111 0.125 0.126 0.126 100,000 12,600 0.1260 12.29 10.91 12.29 12.39 12.39 1,017 12.389 1.63%
2008-09-05 0 0.123 0.123 0.124 0.110 0.115 1,400,000 159,400 0.1139 12.09 12.09 12.19 10.82 11.31 14,239 11.195 0.00%
2008-09-04 0 0.123 0.116 0.125 0.123 0.128 700,000 86,850 0.1241 12.09 11.41 12.29 12.09 12.59 7,119 12.199 0.00%
2008-09-03 0 0.123 0.123 0.124 0.115 0.115 1,020,000 117,300 0.1150 12.09 12.09 12.19 11.31 11.31 10,374 11.307 -2.38%
2008-09-02 0 0.126 0.115 0.126 0.115 0.126 1,390,000 169,680 0.1221 12.39 11.31 12.39 11.31 12.39 14,137 12.002 -1.56%
2008-09-01 0 0.128 0.118 0.128 - - 0 0 - 12.59 11.60 12.59 - - 0 - -0.78%
2008-08-29 0 0.129 0.129 0.130 0.120 0.130 1,700,000 213,000 0.1253 12.68 12.68 12.78 11.80 12.78 17,290 12.319 0.00%
2008-08-28 0 0.129 0.125 0.129 0.127 0.129 760,000 97,620 0.1284 12.68 12.29 12.68 12.49 12.68 7,730 12.629 1.57%
2008-08-27 0 0.127 0.120 0.127 0.127 0.131 1,800,000 231,320 0.1285 12.49 11.80 12.49 12.49 12.88 18,307 12.636 1.60%
2008-08-26 0 0.125 0.118 0.125 0.118 0.128 1,020,000 128,360 0.1258 12.29 11.60 12.29 11.60 12.59 10,374 12.373 4.17%
2008-08-25 0 0.120 0.116 0.120 0.117 0.120 440,000 52,020 0.1182 11.80 11.41 11.80 11.50 11.80 4,475 11.624 3.45%
2008-08-21 0 0.116 0.115 0.120 0.116 0.120 1,070,000 126,800 0.1185 11.41 11.31 11.80 11.41 11.80 10,883 11.652 0.00%
2008-08-20 0 0.116 0.117 0.124 0.116 0.117 180,000 20,980 0.1166 11.41 11.50 12.19 11.41 11.50 1,831 11.460 -7.20%
2008-08-19 0 0.125 0.116 0.126 0.125 0.128 2,550,000 321,000 0.1259 12.29 11.41 12.39 12.29 12.59 25,935 12.377 -1.57%
2008-08-18 0 0.127 0.116 0.127 0.129 0.131 4,840,000 627,940 0.1297 12.49 11.41 12.49 12.68 12.88 49,226 12.756 -1.55%
2008-08-15 0 0.129 0.118 0.129 0.115 0.135 740,000 86,680 0.1171 12.68 11.60 12.68 11.31 13.27 7,526 11.517 6.61%
2008-08-14 0 0.121 0.120 0.122 0.120 0.127 1,150,000 143,500 0.1248 11.90 11.80 12.00 11.80 12.49 11,696 12.269 -5.47%
2008-08-13 0 0.128 0.128 0.129 0.123 0.129 1,040,000 132,120 0.1270 12.59 12.59 12.68 12.09 12.68 10,577 12.491 -0.84%
2008-08-12 0 0.130 0.123 0.136 0.128 0.139 2,270,000 308,960 0.1361 12.69 12.01 13.28 12.50 13.57 23,250 13.289 7.44%
2008-08-11 0 0.121 0.100 0.139 0.121 0.142 1,160,000 150,960 0.1301 11.81 9.763 13.57 11.81 13.86 11,881 12.706 -13.57%
2008-08-08 0 0.140 0.133 0.140 0.140 0.140 400,000 56,000 0.1400 13.67 12.99 13.67 13.67 13.67 4,097 13.669 0.72%
2008-08-07 0 0.139 0.131 0.139 0.139 0.150 3,710,000 533,170 0.1437 13.57 12.79 13.57 13.57 14.65 37,999 14.031 -2.80%
2008-08-05 0 0.143 0.136 0.143 0.135 0.144 310,000 43,410 0.1400 13.96 13.28 13.96 13.18 14.06 3,175 13.672 2.88%
2008-08-04 0 0.139 0.138 0.140 0.138 0.139 1,160,000 160,280 0.1382 13.57 13.47 13.67 13.47 13.57 11,881 13.490 6.11%
2008-08-01 0 0.131 0.130 0.135 0.131 0.138 4,410,000 584,760 0.1326 12.79 12.69 13.18 12.79 13.47 45,169 12.946 -5.07%
2008-07-31 0 0.138 0.138 0.142 0.138 0.140 910,000 127,080 0.1396 13.47 13.47 13.86 13.47 13.67 9,321 13.634 -4.17%
2008-07-30 0 0.144 0.144 0.147 0.144 0.145 1,060,000 153,110 0.1444 14.06 14.06 14.35 14.06 14.16 10,857 14.103 -0.69%
2008-07-29 0 0.145 0.136 0.147 0.145 0.151 1,230,000 182,120 0.1481 14.16 13.28 14.35 14.16 14.74 12,598 14.456 -4.61%
2008-07-28 0 0.152 0.148 0.152 0.148 0.152 1,420,000 212,600 0.1497 14.84 14.45 14.84 14.45 14.84 14,544 14.618 0.66%
2008-07-25 0 0.151 0.150 0.151 0.150 0.155 1,110,000 167,710 0.1511 14.74 14.65 14.74 14.65 15.13 11,369 14.752 -1.95%
2008-07-24 0 0.154 0.153 0.154 0.153 0.160 1,760,000 272,000 0.1545 15.04 14.94 15.04 14.94 15.62 18,026 15.089 -3.75%
2008-07-23 0 0.160 0.155 0.160 0.155 0.163 3,340,000 531,150 0.1590 15.62 15.13 15.62 15.13 15.91 34,209 15.526 -2.44%
2008-07-22 0 0.164 0.164 0.165 0.163 0.167 3,700,000 609,460 0.1647 16.01 16.01 16.11 15.91 16.30 37,897 16.082 -0.61%
2008-07-21 0 0.165 0.165 0.167 0.165 0.170 2,788,000 463,230 0.1662 16.11 16.11 16.30 16.11 16.60 28,556 16.222 -1.79%
2008-07-18 0 0.168 0.166 0.168 0.168 0.173 4,100,000 694,650 0.1694 16.40 16.21 16.40 16.40 16.89 41,994 16.542 0.00%
2008-07-17 0 0.168 0.168 0.170 0.168 0.178 3,080,000 532,680 0.1729 16.40 16.40 16.60 16.40 17.38 31,546 16.886 -2.33%
2008-07-16 0 0.172 0.172 0.174 0.172 0.192 5,120,000 915,450 0.1788 16.79 16.79 16.99 16.79 18.75 52,441 17.457 -3.37%
2008-07-15 0 0.178 0.175 0.179 0.172 0.179 13,570,000 2,385,460 0.1758 17.38 17.09 17.48 16.79 17.48 138,988 17.163 1.71%
2008-07-14 0 0.175 0.173 0.175 0.171 0.180 9,500,000 1,667,040 0.1755 17.09 16.89 17.09 16.70 17.57 97,302 17.133 -1.69%
2008-07-11 0 0.178 0.177 0.179 0.175 0.182 10,210,000 1,817,220 0.1780 17.38 17.28 17.48 17.09 17.77 104,574 17.377 -1.11%
2008-07-10 0 0.180 0.179 0.180 0.168 0.183 12,150,000 2,129,180 0.1752 17.57 17.48 17.57 16.40 17.87 124,444 17.110 0.00%
2008-07-09 0 0.180 0.175 0.177 0.175 0.186 7,070,000 1,284,630 0.1817 17.57 17.09 17.28 17.09 18.16 72,413 17.740 0.56%
2008-07-08 0 0.179 0.179 0.180 0.179 0.186 6,530,000 1,187,310 0.1818 17.48 17.48 17.57 17.48 18.16 66,882 17.752 -0.56%
2008-07-07 0 0.180 0.180 0.182 0.179 0.187 9,450,000 1,718,560 0.1819 17.57 17.57 17.77 17.48 18.26 96,790 17.756 -2.17%
2008-07-04 0 0.184 0.183 0.184 0.182 0.186 4,780,000 877,870 0.1837 17.96 17.87 17.96 17.77 18.16 48,958 17.931 0.55%
2008-07-03 0 0.183 0.183 0.185 0.183 0.189 5,880,000 1,091,630 0.1857 17.87 17.87 18.06 17.87 18.45 60,225 18.126 0.55%
2008-07-02 0 0.182 0.182 0.185 0.181 0.188 8,210,000 1,524,760 0.1857 17.77 17.77 18.06 17.67 18.36 84,089 18.133 -0.55%
2008-06-30 0 0.183 0.183 0.190 0.183 0.193 6,880,000 1,310,650 0.1905 17.87 17.87 18.55 17.87 18.84 70,467 18.599 -0.54%
2008-06-27 0 0.184 0.183 0.184 0.180 0.185 6,450,000 1,180,590 0.1830 17.96 17.87 17.96 17.57 18.06 66,063 17.871 -0.54%
2008-06-26 0 0.185 0.185 0.186 0.185 0.190 11,270,000 2,112,560 0.1874 18.06 18.06 18.16 18.06 18.55 115,431 18.301 2.78%
2008-06-25 0 0.180 0.180 0.195 0.180 0.190 2,870,000 522,490 0.1821 17.57 17.57 19.04 17.57 18.55 29,395 17.775 -5.76%
2008-06-24 0 0.191 0.190 0.193 0.191 0.200 6,330,000 1,237,790 0.1955 18.65 18.55 18.84 18.65 19.53 64,834 19.092 -1.55%
2008-06-23 0 0.194 0.193 0.194 0.194 0.199 6,200,000 1,210,800 0.1953 18.94 18.84 18.94 18.94 19.43 63,502 19.067 -2.51%
2008-06-20 0 0.199 0.196 0.200 0.195 0.209 10,020,000 1,999,020 0.1995 19.43 19.14 19.53 19.04 20.41 102,628 19.478 1.53%
2008-06-19 0 0.196 0.195 0.197 0.195 0.205 10,500,000 2,086,520 0.1987 19.14 19.04 19.23 19.04 20.01 107,544 19.401 -1.01%
2008-06-18 0 0.198 0.198 0.200 0.190 0.210 11,970,000 2,372,720 0.1982 19.33 19.33 19.53 18.55 20.50 122,601 19.353 8.20%
2008-06-17 0 0.183 0.195 0.198 0.181 0.185 210,000 38,220 0.1820 17.87 19.04 19.33 17.67 18.06 2,151 17.769 -6.15%
2008-06-16 0 0.195 0.191 0.196 0.195 0.200 1,340,000 264,500 0.1974 19.04 18.65 19.14 19.04 19.53 13,725 19.272 -2.50%
2008-06-13 0 0.200 0.200 0.210 0.195 0.200 1,630,000 322,470 0.1978 19.53 19.53 20.50 19.04 19.53 16,695 19.315 2.04%
2008-06-12 0 0.196 0.197 0.198 0.194 0.200 3,030,000 595,140 0.1964 19.14 19.23 19.33 18.94 19.53 31,034 19.177 -2.00%
2008-06-11 0 0.200 0.196 0.200 0.195 0.200 950,000 186,940 0.1968 19.53 19.14 19.53 19.04 19.53 9,730 19.212 0.00%
2008-06-10 0 0.200 0.191 0.207 0.185 0.200 2,420,000 466,060 0.1926 19.53 18.65 20.21 18.06 19.53 24,786 18.803 -2.44%
2008-06-06 0 0.205 0.205 0.215 0.205 0.225 1,480,000 317,430 0.2145 20.01 20.01 20.99 20.01 21.97 15,159 20.941 -6.39%
2008-06-05 0 0.219 0.210 0.219 0.210 0.220 1,970,000 427,580 0.2170 21.38 20.50 21.38 20.50 21.48 20,177 21.191 2.82%
2008-06-04 0 0.213 0.211 0.214 0.205 0.213 1,940,000 404,650 0.2086 20.80 20.60 20.89 20.01 20.80 19,870 20.365 1.43%
2008-06-03 0 0.210 0.210 0.213 0.210 0.221 3,890,000 839,610 0.2158 20.50 20.50 20.80 20.50 21.58 39,843 21.073 -8.70%
2008-06-02 0 0.230 0.230 0.234 0.229 0.260 36,878,000 8,973,590 0.2433 22.46 22.46 22.85 22.36 25.38 377,716 23.757 0.88%
2008-05-30 0 0.228 0.225 0.228 0.190 0.229 35,040,000 7,554,770 0.2156 22.26 21.97 22.26 18.55 22.36 358,891 21.050 20.00%
2008-05-29 0 0.190 0.186 0.190 0.180 0.190 2,440,000 447,760 0.1835 18.55 18.16 18.55 17.57 18.55 24,991 17.917 2.70%
2008-05-28 0 0.185 0.173 0.189 0.180 0.185 280,000 51,250 0.1830 18.06 16.89 18.45 17.57 18.06 2,868 17.871 2.21%
2008-05-27 0 0.181 0.171 0.186 0.181 0.186 1,800,000 329,250 0.1829 17.67 16.70 18.16 17.67 18.16 18,436 17.859 0.56%
2008-05-26 0 0.180 0.175 0.180 0.180 0.185 430,000 77,570 0.1804 17.57 17.09 17.57 17.57 18.06 4,404 17.613 -2.70%
2008-05-23 0 0.185 0.175 0.185 0.185 0.185 200,000 37,000 0.1850 18.06 17.09 18.06 18.06 18.06 2,048 18.062 1.09%
2008-05-22 0 0.183 0.183 0.190 0.183 0.188 560,000 103,560 0.1849 17.87 17.87 18.55 17.87 18.36 5,736 18.055 1.10%
2008-05-21 0 0.181 0.181 0.185 0.180 0.184 1,900,000 343,900 0.1810 17.67 17.67 18.06 17.57 17.96 19,460 17.672 -2.16%
2008-05-20 0 0.185 0.181 0.187 0.180 0.185 630,000 114,950 0.1825 18.06 17.67 18.26 17.57 18.06 6,453 17.814 -1.60%
2008-05-19 0 0.188 0.187 0.188 0.180 0.188 1,620,000 296,620 0.1831 18.36 18.26 18.36 17.57 18.36 16,593 17.877 1.08%
2008-05-16 0 0.186 0.186 0.188 0.185 0.185 780,000 144,300 0.1850 18.16 18.16 18.36 18.06 18.06 7,989 18.062 -1.59%
2008-05-15 0 0.189 0.185 0.189 0.183 0.191 4,370,000 808,790 0.1851 18.45 18.06 18.45 17.87 18.65 44,759 18.070 -0.53%
2008-05-14 0 0.190 0.189 0.190 0.188 0.190 1,050,000 198,600 0.1891 18.55 18.45 18.55 18.36 18.55 10,754 18.467 0.00%
2008-05-13 0 0.190 0.190 0.195 0.188 0.193 4,030,000 768,180 0.1906 18.55 18.55 19.04 18.36 18.84 41,277 18.611 -1.55%
2008-05-09 0 0.193 0.193 0.195 0.191 0.195 1,300,000 250,060 0.1924 18.84 18.84 19.04 18.65 19.04 13,315 18.780 0.00%
2008-05-08 0 0.193 0.190 0.194 0.185 0.193 3,790,000 716,620 0.1891 18.84 18.55 18.94 18.06 18.84 38,818 18.461 -1.03%
2008-05-07 0 0.195 0.195 0.200 0.195 0.202 1,860,000 369,080 0.1984 19.04 19.04 19.53 19.04 19.72 19,051 19.374 -4.41%
2008-05-06 0 0.204 0.203 0.204 0.201 0.205 5,990,000 1,211,840 0.2023 19.92 19.82 19.92 19.62 20.01 61,352 19.752 2.51%
2008-05-05 0 0.199 0.196 0.199 0.198 0.200 1,500,000 298,270 0.1988 19.43 19.14 19.43 19.33 19.53 15,363 19.414 0.51%
2008-05-02 0 0.198 0.198 0.200 0.195 0.205 6,260,000 1,249,860 0.1997 19.33 19.33 19.53 19.04 20.01 64,117 19.493 -4.81%
2008-04-30 0 0.208 0.204 0.208 0.200 0.214 4,180,000 858,020 0.2053 20.31 19.92 20.31 19.53 20.89 42,813 20.041 -0.95%
2008-04-29 0 0.210 0.210 0.217 0.210 0.218 1,250,000 268,050 0.2144 20.50 20.50 21.19 20.50 21.28 12,803 20.937 -1.41%
2008-04-28 0 0.213 0.218 0.220 0.213 0.220 830,000 180,220 0.2171 20.80 21.28 21.48 20.80 21.48 8,501 21.200 -0.93%
2008-04-25 0 0.215 0.210 0.215 0.215 0.217 1,370,000 295,550 0.2157 20.99 20.50 20.99 20.99 21.19 14,032 21.063 -0.92%
2008-04-24 0 0.217 0.215 0.219 0.217 0.225 1,150,000 254,160 0.2210 21.19 20.99 21.38 21.19 21.97 11,779 21.578 0.00%
2008-04-23 0 0.217 0.217 0.219 0.215 0.222 2,040,000 444,670 0.2180 21.19 21.19 21.38 20.99 21.67 20,894 21.282 -1.36%
2008-04-22 0 0.220 0.217 0.220 0.215 0.220 1,156,000 249,660 0.2160 21.48 21.19 21.48 20.99 21.48 11,840 21.086 0.00%
2008-04-21 0 0.220 0.218 0.220 0.218 0.224 580,000 128,620 0.2218 21.48 21.28 21.48 21.28 21.87 5,941 21.651 -1.79%
2008-04-18 0 0.224 0.215 0.224 0.218 0.224 1,220,000 269,140 0.2206 21.87 20.99 21.87 21.28 21.87 12,496 21.539 2.75%
2008-04-17 0 0.218 0.218 0.220 0.216 0.224 1,030,000 226,100 0.2195 21.28 21.28 21.48 21.09 21.87 10,550 21.432 -1.80%
2008-04-16 0 0.222 0.222 0.228 0.222 0.225 920,000 205,770 0.2237 21.67 21.67 22.26 21.67 21.97 9,423 21.837 0.00%
2008-04-15 0 0.222 0.222 0.225 0.221 0.226 3,490,000 784,710 0.2248 21.67 21.67 21.97 21.58 22.07 35,746 21.953 0.91%
2008-04-14 0 0.220 0.220 0.225 0.215 0.221 4,140,000 911,300 0.2201 21.48 21.48 21.97 20.99 21.58 42,403 21.491 -4.35%
2008-04-11 0 0.230 0.226 0.230 0.225 0.233 5,470,000 1,262,500 0.2308 22.46 22.07 22.46 21.97 22.75 56,026 22.534 0.00%
2008-04-10 0 0.230 0.226 0.232 0.225 0.235 1,240,000 286,950 0.2314 22.46 22.07 22.65 21.97 22.94 12,700 22.594 -0.43%
2008-04-09 0 0.231 0.230 0.233 0.231 0.235 2,770,000 645,140 0.2329 22.55 22.46 22.75 22.55 22.94 28,371 22.739 -0.43%
2008-04-08 0 0.232 0.233 0.235 0.232 0.240 4,170,000 984,660 0.2361 22.65 22.75 22.94 22.65 23.43 42,710 23.054 -1.28%
2008-04-07 0 0.235 0.235 0.238 0.235 0.238 4,050,000 957,640 0.2365 22.94 22.94 23.24 22.94 23.24 41,481 23.086 -0.84%
2008-04-03 0 0.237 0.236 0.237 0.232 0.237 12,740,000 3,000,810 0.2355 23.14 23.04 23.14 22.65 23.14 130,487 22.997 0.85%
2008-04-02 0 0.235 0.232 0.235 0.230 0.244 6,430,000 1,515,710 0.2357 22.94 22.65 22.94 22.46 23.82 65,858 23.015 0.00%
2008-04-01 0 0.235 0.235 0.237 0.232 0.240 7,080,000 1,663,600 0.2350 22.94 22.94 23.14 22.65 23.43 72,516 22.941 -0.42%
2008-03-31 0 0.236 0.236 0.239 0.235 0.239 7,840,000 1,851,110 0.2361 23.04 23.04 23.33 22.94 23.33 80,300 23.052 2.61%
2008-03-28 0 0.230 0.230 0.231 0.228 0.230 3,620,000 827,000 0.2285 22.46 22.46 22.55 22.26 22.46 37,077 22.305 4.55%
2008-03-27 0 0.220 0.216 0.225 0.210 0.228 1,180,000 264,460 0.2241 21.48 21.09 21.97 20.50 22.26 12,086 21.882 -0.45%
2008-03-26 0 0.221 0.221 0.227 0.219 0.240 13,448,000 3,028,432 0.2252 21.58 21.58 22.16 21.38 23.43 137,739 21.987 0.45%
2008-03-25 0 0.220 0.219 0.225 0.204 0.220 8,130,000 1,773,290 0.2181 21.48 21.38 21.97 19.92 21.48 83,270 21.296 0.46%
2008-03-20 0 0.219 0.210 0.220 0.200 0.220 10,730,000 2,304,160 0.2147 21.38 20.50 21.48 19.53 21.48 109,900 20.966 -0.45%
2008-03-19 0 0.220 0.220 0.222 0.218 0.225 7,379,900 1,627,249 0.2205 21.48 21.48 21.67 21.28 21.97 75,587 21.528 4.76%
2008-03-18 0 0.210 0.210 0.215 0.180 0.217 10,690,000 2,162,440 0.2023 20.50 20.50 20.99 17.57 21.19 109,490 19.750 -3.23%
2008-03-17 0 0.217 0.217 0.220 0.200 0.226 11,830,000 2,504,480 0.2117 21.19 21.19 21.48 19.53 22.07 121,167 20.670 -7.66%
2008-03-14 0 0.235 0.233 0.235 0.233 0.246 6,580,000 1,599,370 0.2431 22.94 22.75 22.94 22.75 24.02 67,395 23.731 -2.89%
2008-03-13 0 0.242 0.242 0.243 0.242 0.255 6,390,000 1,563,440 0.2447 23.63 23.63 23.73 23.63 24.90 65,448 23.888 -2.42%
2008-03-12 0 0.248 0.248 0.249 0.247 0.250 8,410,000 2,096,530 0.2493 24.21 24.21 24.31 24.12 24.41 86,138 24.339 -0.40%
2008-03-11 0 0.249 0.249 0.250 0.239 0.250 11,100,000 2,729,880 0.2459 24.31 24.31 24.41 23.33 24.41 113,690 24.012 1.22%
2008-03-10 0 0.246 0.245 0.246 0.238 0.246 12,530,000 3,038,700 0.2425 24.02 23.92 24.02 23.24 24.02 128,336 23.678 -1.20%
2008-03-07 0 0.249 0.243 0.249 0.239 0.250 16,130,000 3,927,650 0.2435 24.31 23.73 24.31 23.33 24.41 165,209 23.774 -0.40%
2008-03-06 0 0.250 0.250 0.255 0.245 0.255 13,690,000 3,420,920 0.2499 24.41 24.41 24.90 23.92 24.90 140,217 24.397 0.40%
2008-03-05 0 0.249 0.249 0.255 0.238 0.250 16,390,000 4,043,530 0.2467 24.31 24.31 24.90 23.24 24.41 167,872 24.087 0.00%
2008-03-04 0 0.249 0.247 0.249 0.232 0.255 27,610,000 6,718,540 0.2433 24.31 24.12 24.31 22.65 24.90 282,791 23.758 5.96%
2008-03-03 0 0.235 0.233 0.235 0.230 0.240 2,410,000 563,840 0.2340 22.94 22.75 22.94 22.46 23.43 24,684 22.842 -2.08%
2008-02-29 0 0.240 0.240 0.241 0.238 0.243 6,650,000 1,597,590 0.2402 23.43 23.43 23.53 23.24 23.73 68,111 23.456 -1.64%
2008-02-28 0 0.244 0.243 0.244 0.240 0.248 7,480,000 1,826,330 0.2442 23.82 23.73 23.82 23.43 24.21 76,613 23.839 0.83%
2008-02-27 0 0.242 0.240 0.242 0.235 0.244 9,080,000 2,182,130 0.2403 23.63 23.43 23.63 22.94 23.82 93,000 23.464 2.54%
2008-02-26 0 0.236 0.236 0.241 0.231 0.243 10,940,000 2,599,030 0.2376 23.04 23.04 23.53 22.55 23.73 112,051 23.195 0.00%
2008-02-25 0 0.236 0.230 0.236 0.235 0.247 15,440,000 3,744,720 0.2425 23.04 22.46 23.04 22.94 24.12 158,142 23.680 -2.07%
2008-02-22 0 0.241 0.237 0.241 0.236 0.244 7,510,000 1,803,760 0.2402 23.53 23.14 23.53 23.04 23.82 76,920 23.450 -0.41%
2008-02-21 0 0.242 0.242 0.248 0.242 0.255 8,985,800 2,236,434 0.2489 23.63 23.63 24.21 23.63 24.90 92,035 24.300 -5.10%
2008-02-20 0 0.255 0.255 0.260 0.237 0.260 23,220,000 5,825,160 0.2509 24.90 24.90 25.38 23.14 25.38 237,827 24.493 6.25%
2008-02-19 0 0.240 0.238 0.239 0.237 0.249 9,980,000 2,413,960 0.2419 23.43 23.24 23.33 23.14 24.31 102,218 23.616 0.00%
2008-02-18 0 0.240 0.238 0.240 0.234 0.265 35,490,000 8,867,540 0.2499 23.43 23.24 23.43 22.85 25.87 363,500 24.395 1.27%
2008-02-15 0 0.237 0.235 0.239 0.222 0.239 12,530,000 2,890,960 0.2307 23.14 22.94 23.33 21.67 23.33 128,336 22.526 6.28%
2008-02-14 0 0.223 0.223 0.225 0.220 0.228 7,690,000 1,719,740 0.2236 21.77 21.77 21.97 21.48 22.26 78,763 21.834 0.45%
2008-02-13 0 0.222 0.221 0.225 0.217 0.226 11,440,000 2,544,810 0.2224 21.67 21.58 21.97 21.19 22.07 117,172 21.719 2.78%
2008-02-12 0 0.216 0.216 0.218 0.200 0.230 12,490,000 2,717,640 0.2176 21.09 21.09 21.28 19.53 22.46 127,927 21.244 8.00%
2008-02-11 0 0.200 0.200 0.205 0.200 0.218 3,950,000 808,060 0.2046 19.53 19.53 20.01 19.53 21.28 40,457 19.973 -8.26%
2008-02-06 0 0.218 0.211 0.218 0.200 0.228 9,310,000 1,992,330 0.2140 21.28 20.60 21.28 19.53 22.26 95,356 20.894 -0.91%
2008-02-05 0 0.220 0.212 0.220 0.182 0.229 14,090,000 2,978,090 0.2114 21.48 20.70 21.48 17.77 22.36 144,314 20.636 17.65%
2008-02-04 0 0.187 0.185 0.190 0.172 0.187 8,840,000 1,613,980 0.1826 18.26 18.06 18.55 16.79 18.26 90,542 17.826 8.72%
2008-02-01 0 0.172 0.172 0.174 0.167 0.174 5,840,000 1,002,480 0.1717 16.79 16.79 16.99 16.30 16.99 59,815 16.760 1.18%
2008-01-31 0 0.170 0.170 0.175 0.166 0.176 13,200,000 2,266,100 0.1717 16.60 16.60 17.09 16.21 17.18 135,199 16.761 -1.73%
2008-01-30 0 0.173 0.173 0.175 0.166 0.180 14,250,000 2,511,410 0.1762 16.89 16.89 17.09 16.21 17.57 145,953 17.207 0.58%
2008-01-29 0 0.172 0.170 0.174 0.166 0.173 6,290,000 1,069,840 0.1701 16.79 16.60 16.99 16.21 16.89 64,424 16.606 1.18%
2008-01-28 0 0.170 0.160 0.172 0.158 0.171 7,970,000 1,308,200 0.1641 16.60 15.62 16.79 15.43 16.70 81,631 16.026 1.19%
2008-01-25 0 0.168 0.163 0.168 0.158 0.170 11,850,000 1,952,010 0.1647 16.40 15.91 16.40 15.43 16.60 121,372 16.083 7.01%
2008-01-24 0 0.157 0.156 0.158 0.150 0.157 8,010,000 1,231,020 0.1537 15.33 15.23 15.43 14.65 15.33 82,041 15.005 1.29%
2008-01-23 0 0.155 0.155 0.160 0.150 0.163 9,050,000 1,395,850 0.1542 15.13 15.13 15.62 14.65 15.91 92,693 15.059 2.65%
2008-01-22 0 0.151 0.150 0.151 0.135 0.163 16,030,000 2,321,890 0.1448 14.74 14.65 14.74 13.18 15.91 164,184 14.142 -9.58%
2008-01-21 0 0.167 0.163 0.167 0.158 0.177 22,630,000 3,808,420 0.1683 16.30 15.91 16.30 15.43 17.28 231,784 16.431 5.70%
2008-01-18 0 0.158 0.162 0.163 0.134 0.170 36,200,000 5,299,090 0.1464 15.43 15.82 15.91 13.08 16.60 370,772 14.292 10.49%
2008-01-17 0 0.143 0.143 0.144 0.131 0.159 18,520,000 2,679,500 0.1447 13.96 13.96 14.06 12.79 15.52 189,688 14.126 5.15%
2008-01-16 0 0.136 0.135 0.136 0.130 0.160 25,750,000 3,647,790 0.1417 13.28 13.18 13.28 12.69 15.62 263,740 13.831 -18.56%
2008-01-15 0 0.167 0.164 0.167 0.156 0.186 42,760,000 7,013,810 0.1640 16.30 16.01 16.30 15.23 18.16 437,962 16.015 -9.73%
2008-01-14 0 0.185 0.185 0.187 0.184 0.201 18,020,000 3,469,630 0.1925 18.06 18.06 18.26 17.96 19.62 184,567 18.799 -9.31%
2008-01-11 0 0.204 0.204 0.205 0.198 0.211 33,510,000 6,753,410 0.2015 19.92 19.92 20.01 19.33 20.60 343,220 19.677 -1.92%
2008-01-10 0 0.208 0.209 0.210 0.208 0.220 28,690,000 6,077,990 0.2119 20.31 20.41 20.50 20.31 21.48 293,852 20.684 -4.59%
2008-01-09 0 0.218 0.217 0.218 0.216 0.225 14,480,000 3,192,610 0.2205 21.28 21.19 21.28 21.09 21.97 148,309 21.527 -0.50%
2008-01-08 0 0.220 0.220 0.221 0.218 0.227 19,200,000 4,269,410 0.2224 21.39 21.39 21.49 21.20 22.07 197,469 21.621 -0.90%
2008-01-07 0 0.222 0.222 0.223 0.221 0.232 25,070,000 5,589,680 0.2230 21.59 21.59 21.68 21.49 22.56 257,842 21.679 -4.31%
2008-01-04 0 0.232 0.232 0.233 0.230 0.239 11,380,000 2,666,680 0.2343 22.56 22.56 22.65 22.36 23.24 117,042 22.784 0.87%
2008-01-03 0 0.230 0.230 0.236 0.230 0.243 24,640,000 5,805,180 0.2356 22.36 22.36 22.95 22.36 23.63 253,419 22.907 -5.74%
2008-01-02 0 0.244 0.244 0.246 0.241 0.250 7,710,000 1,890,460 0.2452 23.72 23.72 23.92 23.43 24.31 79,296 23.840 -2.40%
2007-12-31 0 0.250 0.250 0.255 0.245 0.255 10,770,000 2,686,170 0.2494 24.31 24.31 24.79 23.82 24.79 110,768 24.250 1.63%
2007-12-28 0 0.246 0.246 0.247 0.245 0.249 19,780,000 4,873,820 0.2464 23.92 23.92 24.02 23.82 24.21 203,435 23.958 -0.81%
2007-12-27 0 0.248 0.248 0.250 0.248 0.255 27,120,000 6,796,320 0.2506 24.11 24.11 24.31 24.11 24.79 278,926 24.366 -0.80%
2007-12-24 0 0.250 0.250 0.255 0.241 0.255 24,310,000 6,049,390 0.2488 24.31 24.31 24.79 23.43 24.79 250,025 24.195 2.04%
2007-12-21 0 0.245 0.245 0.246 0.240 0.260 37,356,660 9,219,602 0.2468 23.82 23.82 23.92 23.34 25.28 384,208 23.996 -3.92%
2007-12-20 0 0.255 0.255 0.260 0.255 0.285 49,160,000 13,407,850 0.2727 24.79 24.79 25.28 24.79 27.71 505,604 26.518 -3.77%
2007-12-19 0 0.265 0.260 0.265 0.249 0.265 52,170,000 13,497,650 0.2587 25.77 25.28 25.77 24.21 25.77 536,562 25.156 7.72%
2007-12-18 0 0.246 0.245 0.246 0.237 0.250 40,110,000 9,764,070 0.2434 23.92 23.82 23.92 23.04 24.31 412,526 23.669 -5.38%
2007-12-17 0 0.260 0.255 0.260 0.250 0.285 50,750,000 13,302,150 0.2621 25.28 24.79 25.28 24.31 27.71 521,957 25.485 -7.14%
2007-12-14 0 0.280 0.280 0.285 0.280 0.295 19,300,000 5,522,200 0.2861 27.22 27.22 27.71 27.22 28.68 198,498 27.820 -5.08%
2007-12-13 0 0.295 0.290 0.295 0.275 0.295 55,150,000 15,854,050 0.2875 28.68 28.20 28.68 26.74 28.68 567,210 27.951 0.00%
2007-12-12 0 0.295 0.295 0.300 0.295 0.300 26,800,000 7,922,850 0.2956 28.68 28.68 29.17 28.68 29.17 275,634 28.744 -3.28%
2007-12-11 0 0.305 0.300 0.305 0.295 0.310 53,070,000 16,087,100 0.3031 29.66 29.17 29.66 28.68 30.14 545,818 29.473 3.39%
2007-12-10 0 0.295 0.285 0.295 0.285 0.300 62,470,000 18,279,400 0.2926 28.68 27.71 28.68 27.71 29.17 642,496 28.451 3.51%
2007-12-07 0 0.285 0.285 0.290 0.280 0.320 148,600,000 44,662,800 0.3006 27.71 27.71 28.20 27.22 31.11 1,528,331 29.223 -3.39%
2007-12-06 0 0.295 0.290 0.295 0.280 0.330 189,230,000 57,479,900 0.3038 28.68 28.20 28.68 27.22 32.09 1,946,206 29.534 -3.28%
2007-12-05 0 0.305 0.305 0.310 0.300 0.360 358,340,000 119,150,950 0.3325 29.66 29.66 30.14 29.17 35.00 3,685,479 32.330 -6.15%
2007-12-04 0 0.325 0.325 0.330 0.270 0.330 439,880,000 133,245,500 0.3029 31.60 31.60 32.09 26.25 32.09 4,524,108 29.452 31.05%
2007-12-03 0 0.248 0.249 0.250 0.219 0.250 121,110,000 28,384,240 0.2344 24.11 24.21 24.31 21.29 24.31 1,245,600 22.788 12.73%
2007-11-30 0 0.220 0.219 0.220 0.208 0.223 94,180,000 20,411,980 0.2167 21.39 21.29 21.39 20.22 21.68 968,629 21.073 2.33%
2007-11-29 0 0.215 0.214 0.215 0.213 0.233 65,130,000 14,396,630 0.2210 20.90 20.81 20.90 20.71 22.65 669,853 21.492 -2.71%
2007-11-28 0 0.221 0.221 0.222 0.214 0.239 64,530,000 14,535,820 0.2253 21.49 21.49 21.59 20.81 23.24 663,683 21.902 -3.07%
2007-11-27 0 0.228 0.228 0.229 0.228 0.242 65,270,000 15,273,860 0.2340 22.17 22.17 22.27 22.17 23.53 671,293 22.753 -4.60%
2007-11-26 0 0.239 0.238 0.239 0.237 0.260 47,910,000 11,668,300 0.2435 23.24 23.14 23.24 23.04 25.28 492,748 23.680 0.84%
2007-11-23 0 0.237 0.236 0.237 0.236 0.260 66,340,000 16,164,370 0.2437 23.04 22.95 23.04 22.95 25.28 682,298 23.691 0.00%
2007-11-22 0 0.237 0.237 0.238 0.235 0.255 34,050,000 8,295,330 0.2436 23.04 23.04 23.14 22.85 24.79 350,200 23.687 -5.20%
2007-11-21 0 0.250 0.250 0.255 0.246 0.270 45,110,000 11,410,500 0.2529 24.31 24.31 24.79 23.92 26.25 463,950 24.594 -5.66%
2007-11-20 0 0.265 0.260 0.265 0.260 0.285 34,310,000 9,301,550 0.2711 25.77 25.28 25.77 25.28 27.71 352,874 26.359 -7.02%
2007-11-19 0 0.285 0.280 0.285 0.280 0.295 15,070,000 4,307,250 0.2858 27.71 27.22 27.71 27.22 28.68 154,993 27.790 -1.72%
2007-11-16 0 0.290 0.290 0.295 0.265 0.300 52,880,000 14,876,450 0.2813 28.20 28.20 28.68 25.77 29.17 543,864 27.353 -1.69%
2007-11-15 0 0.295 0.290 0.295 0.290 0.305 23,820,000 7,073,950 0.2970 28.68 28.20 28.68 28.20 29.66 244,986 28.875 -1.67%
2007-11-14 0 0.300 0.295 0.300 0.290 0.315 55,720,000 16,754,300 0.3007 29.17 28.68 29.17 28.20 30.63 573,073 29.236 7.14%
2007-11-13 0 0.280 0.270 0.280 0.250 0.295 73,830,000 20,409,450 0.2764 27.22 26.25 27.22 24.31 28.68 759,332 26.878 12.00%
2007-11-12 0 0.250 0.250 0.255 0.230 0.255 21,900,000 5,346,430 0.2441 24.31 24.31 24.79 22.36 24.79 225,239 23.737 4.60%
2007-11-09 0 0.239 0.239 0.240 0.239 0.245 8,340,000 2,012,160 0.2413 23.24 23.24 23.34 23.24 23.82 85,776 23.458 -0.83%
2007-11-08 0 0.241 0.240 0.242 0.226 0.242 6,600,000 1,552,720 0.2353 23.43 23.34 23.53 21.97 23.53 67,880 22.874 0.42%
2007-11-07 0 0.240 0.240 0.242 0.239 0.255 9,920,000 2,403,490 0.2423 23.34 23.34 23.53 23.24 24.79 102,026 23.558 3.00%
2007-11-06 0 0.233 0.231 0.234 0.225 0.234 9,000,000 2,063,480 0.2293 22.65 22.46 22.75 21.88 22.75 92,564 22.293 1.75%
2007-11-05 0 0.229 0.227 0.229 0.225 0.245 19,360,000 4,544,200 0.2347 22.27 22.07 22.27 21.88 23.82 199,115 22.822 1.78%
2007-11-02 0 0.225 0.225 0.228 0.222 0.240 17,040,000 3,919,960 0.2300 21.88 21.88 22.17 21.59 23.34 175,254 22.367 -6.25%
2007-11-01 0 0.240 0.235 0.244 0.240 0.255 18,360,000 4,535,960 0.2471 23.34 22.85 23.72 23.34 24.79 188,830 24.021 -3.23%
2007-10-31 0 0.248 0.248 0.250 0.246 0.260 13,060,000 3,291,040 0.2520 24.11 24.11 24.31 23.92 25.28 134,320 24.501 -0.80%
2007-10-30 0 0.250 0.250 0.255 0.240 0.270 19,560,000 4,985,760 0.2549 24.31 24.31 24.79 23.34 26.25 201,172 24.784 -3.85%
2007-10-29 0 0.260 0.260 0.265 0.260 0.290 51,453,340 13,881,935 0.2698 25.28 25.28 25.77 25.28 28.20 529,191 26.232 1.96%
2007-10-26 0 0.255 0.250 0.255 0.224 0.275 85,616,000 21,741,900 0.2539 24.79 24.31 24.79 21.78 26.74 880,549 24.691 16.44%
2007-10-25 0 0.219 0.209 0.220 0.209 0.240 24,080,000 5,404,640 0.2244 21.29 20.32 21.39 20.32 23.34 247,660 21.823 -7.98%
2007-10-24 0 0.238 0.230 0.238 0.223 0.300 64,440,000 15,942,240 0.2474 23.14 22.36 23.14 21.68 29.17 662,757 24.054 -0.83%
2007-10-23 0 4.800 4.790 4.820 4.150 4.800 5,144,000 23,392,400 4.5475 23.34 23.29 23.43 20.18 23.34 1,058,107 22.108 18.52%
2007-10-22 0 4.050 4.010 4.070 3.660 4.150 1,516,000 6,010,600 3.9648 19.69 19.49 19.79 17.79 20.18 311,837 19.275 7.43%
2007-10-18 0 3.770 3.680 3.770 3.650 3.800 896,000 3,320,560 3.7060 18.33 17.89 18.33 17.74 18.47 184,305 18.017 1.89%
2007-10-17 0 3.700 3.600 3.700 3.590 3.800 606,000 2,246,600 3.7073 17.99 17.50 17.99 17.45 18.47 124,653 18.023 -0.80%
2007-10-16 0 3.730 3.730 3.780 3.670 3.890 602,000 2,293,980 3.8106 18.13 18.13 18.38 17.84 18.91 123,830 18.525 0.81%
2007-10-15 0 3.700 3.650 3.700 3.630 3.830 594,000 2,208,020 3.7172 17.99 17.74 17.99 17.65 18.62 122,184 18.071 -3.39%
2007-10-12 0 3.830 3.830 3.840 3.800 3.930 690,000 2,649,340 3.8396 18.62 18.62 18.67 18.47 19.11 141,931 18.666 -1.79%
2007-10-11 0 3.900 3.900 3.930 3.880 4.020 366,000 1,437,260 3.9269 18.96 18.96 19.11 18.86 19.54 75,285 19.091 -1.52%
2007-10-10 0 3.960 3.950 3.960 3.950 4.050 708,000 2,828,940 3.9957 19.25 19.20 19.25 19.20 19.69 145,634 19.425 1.02%
2007-10-09 0 3.920 3.920 3.950 3.900 4.000 294,000 1,161,420 3.9504 19.06 19.06 19.20 18.96 19.45 60,475 19.205 -1.75%
2007-10-08 0 3.990 3.930 3.990 3.950 4.050 824,000 3,301,500 4.0067 19.40 19.11 19.40 19.20 19.69 169,495 19.478 1.53%
2007-10-05 0 3.930 3.920 4.030 3.880 4.150 1,616,000 6,534,660 4.0437 19.11 19.06 19.59 18.86 20.18 332,407 19.659 1.55%
2007-10-04 0 3.870 3.870 3.900 3.800 3.950 856,000 3,334,300 3.8952 18.81 18.81 18.96 18.47 19.20 176,077 18.937 1.84%
2007-10-03 0 3.800 3.800 3.870 3.800 4.100 1,526,000 6,003,060 3.9339 18.47 18.47 18.81 18.47 19.93 313,894 19.124 -6.17%
2007-10-02 0 4.050 3.960 4.090 3.890 4.390 3,026,000 12,398,980 4.0975 19.69 19.25 19.88 18.91 21.34 622,440 19.920 -5.81%
2007-09-28 0 4.300 4.240 4.300 3.980 4.380 2,610,000 10,954,620 4.1972 20.90 20.61 20.90 19.35 21.29 536,870 20.405 7.50%
2007-09-27 0 4.000 3.970 4.000 3.810 4.000 3,852,000 15,196,180 3.9450 19.45 19.30 19.45 18.52 19.45 792,346 19.179 3.09%
2007-09-25 0 3.880 3.870 3.910 3.500 3.900 3,914,000 14,974,620 3.8259 18.86 18.81 19.01 17.02 18.96 805,099 18.600 0.78%
2007-09-24 0 3.850 3.800 3.860 3.760 4.080 5,168,000 20,089,180 3.8872 18.72 18.47 18.77 18.28 19.83 1,063,044 18.898 -2.04%
2007-09-21 0 3.930 3.920 3.930 3.800 4.550 7,384,000 30,917,340 4.1871 19.11 19.06 19.11 18.47 22.12 1,518,869 20.355 -10.48%
2007-09-20 0 4.390 4.360 4.390 4.250 4.600 5,470,000 24,530,120 4.4845 21.34 21.20 21.34 20.66 22.36 1,125,165 21.801 -0.23%
2007-09-19 0 4.400 4.400 4.410 4.300 4.900 6,304,000 29,371,440 4.6592 21.39 21.39 21.44 20.90 23.82 1,296,716 22.651 -6.38%
2007-09-18 0 4.700 4.690 4.730 4.300 5.000 6,954,000 32,596,460 4.6874 22.85 22.80 22.99 20.90 24.31 1,430,419 22.788 9.81%
2007-09-17 0 4.280 4.290 4.300 3.750 4.500 9,670,000 39,869,260 4.1230 20.81 20.86 20.90 18.23 21.88 1,989,093 20.044 8.91%
2007-09-14 0 3.930 3.930 3.940 3.920 4.100 2,878,000 11,473,380 3.9866 19.11 19.11 19.15 19.06 19.93 591,997 19.381 -1.26%
2007-09-13 0 3.980 4.000 4.030 3.860 4.290 5,086,000 20,745,420 4.0789 19.35 19.45 19.59 18.77 20.86 1,046,177 19.830 -0.50%
2007-09-12 0 4.000 4.000 4.050 3.450 4.200 13,312,000 51,732,040 3.8861 19.45 19.45 19.69 16.77 20.42 2,738,243 18.892 15.94%
2007-09-11 0 3.450 3.440 3.470 3.300 3.700 6,948,000 24,924,100 3.5872 16.77 16.72 16.87 16.04 17.99 1,429,185 17.439 2.99%
2007-09-10 0 3.350 3.380 3.400 2.640 3.450 9,347,000 28,659,720 3.0662 16.29 16.43 16.53 12.83 16.77 1,922,653 14.906 18.79%
2007-09-07 0 2.820 2.750 2.830 2.540 2.820 2,505,000 6,724,450 2.6844 13.71 13.37 13.76 12.35 13.71 515,272 13.050 8.05%
2007-09-06 0 2.610 2.580 2.610 2.500 2.650 3,735,000 9,659,630 2.5862 12.69 12.54 12.69 12.15 12.88 768,280 12.573 -2.97%
2007-09-05 0 2.690 2.690 2.700 2.670 2.860 4,238,000 11,583,460 2.7332 13.08 13.08 13.13 12.98 13.90 871,745 13.288 -4.61%
2007-09-04 0 2.820 2.780 2.820 2.600 2.980 14,519,000 41,387,910 2.8506 13.71 13.52 13.71 12.64 14.49 2,986,520 13.858 1.81%
2007-09-03 0 2.770 2.770 2.780 2.300 2.780 16,438,000 42,760,840 2.6013 13.47 13.47 13.52 11.18 13.52 3,381,253 12.646 23.66%
2007-08-31 0 2.240 2.230 2.250 2.050 2.450 12,808,000 29,737,060 2.3218 10.89 10.84 10.94 9.966 11.91 2,634,572 11.287 9.27%
2007-08-30 0 2.050 2.050 2.080 1.740 2.060 10,692,000 20,485,220 1.9159 9.966 9.966 10.11 8.459 10.01 2,199,316 9.3144 22.75%
2007-08-29 0 1.670 1.650 1.670 1.500 1.670 3,520,000 5,609,380 1.5936 8.119 8.021 8.119 7.292 8.119 724,055 7.7472 5.03%
2007-08-28 0 1.590 1.580 1.590 1.520 1.800 6,314,000 10,332,980 1.6365 7.730 7.681 7.730 7.389 8.751 1,298,773 7.9560 -6.47%
2007-08-27 0 1.700 1.690 1.700 1.300 1.810 77,892,000 79,136,280 1.0160 8.265 8.216 8.265 6.320 8.799 16,022,178 4.9392 60.38%
2007-08-24 1 - - - - - 0 0 - 5.153 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 5.153 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 5.153 - - - - 0 - 0.00%
2007-08-21 0 1.060 1.060 1.090 1.010 1.150 2,880,000 3,116,380 1.0821 5.153 5.153 5.299 4.910 5.591 592,408 5.2605 -1.85%
2007-08-20 0 1.080 1.000 1.080 0.990 1.330 5,640,000 6,282,620 1.1139 5.250 4.862 5.250 4.813 6.466 1,160,133 5.4154 9.09%
2007-08-17 0 0.990 0.980 1.100 0.900 1.200 3,044,000 3,108,520 1.0212 4.813 4.764 5.348 4.375 5.834 626,143 4.9646 -14.06%
2007-08-16 0 1.180 1.180 1.210 1.160 1.260 1,428,000 1,746,460 1.2230 5.600 5.600 5.743 5.506 5.980 300,875 5.8046 -8.53%
2007-08-15 0 1.290 1.270 1.290 1.210 1.290 466,000 582,480 1.2500 6.123 6.028 6.123 5.743 6.123 98,185 5.9325 -0.77%
2007-08-14 0 1.300 1.300 1.330 1.250 1.340 1,336,000 1,734,940 1.2986 6.170 6.170 6.312 5.933 6.360 281,491 6.1634 0.78%
2007-08-13 0 1.290 1.260 1.290 1.250 1.470 1,970,000 2,648,720 1.3445 6.123 5.980 6.123 5.933 6.977 415,073 6.3813 -9.79%
2007-08-10 0 1.430 1.380 1.450 1.330 1.550 626,000 904,740 1.4453 6.787 6.550 6.882 6.312 7.357 131,896 6.8595 -11.18%
2007-08-09 0 1.610 1.600 1.660 1.520 1.700 1,844,000 2,987,040 1.6199 7.641 7.594 7.879 7.214 8.068 388,525 7.6882 -3.01%
2007-08-08 0 1.660 1.640 1.700 1.510 1.700 586,000 952,240 1.6250 7.879 7.784 8.068 7.167 8.068 123,468 7.7124 -5.14%
2007-08-07 0 1.750 1.650 1.750 1.640 2.000 416,000 743,900 1.7882 8.306 7.831 8.306 7.784 9.492 87,650 8.4872 -12.50%
2007-08-06 0 2.000 1.970 2.050 1.900 2.110 660,000 1,314,960 1.9924 9.492 9.350 9.730 9.018 10.01 139,060 9.4561 -5.21%
2007-08-03 0 2.110 2.110 2.140 2.050 2.140 324,000 677,800 2.0920 10.01 10.01 10.16 9.730 10.16 68,266 9.9288 1.44%
2007-08-02 0 2.080 2.080 2.100 1.980 2.150 670,000 1,342,500 2.0037 9.872 9.872 9.967 9.397 10.20 141,167 9.5100 0.00%
2007-08-01 0 2.080 2.060 2.110 2.030 2.170 952,000 1,989,640 2.0900 9.872 9.777 10.01 9.635 10.30 200,583 9.9193 -5.45%
2007-07-31 0 2.200 2.180 2.200 2.200 2.240 712,000 1,573,980 2.2106 10.44 10.35 10.44 10.44 10.63 150,016 10.492 -1.79%
2007-07-30 0 2.240 2.240 2.250 2.150 2.320 918,000 2,040,220 2.2225 10.63 10.63 10.68 10.20 11.01 193,420 10.548 4.19%
2007-07-27 0 2.150 2.150 2.170 2.130 2.180 972,000 2,096,820 2.1572 10.20 10.20 10.30 10.11 10.35 204,797 10.239 -1.83%
2007-07-26 0 2.190 2.190 2.250 2.170 2.400 1,934,000 4,446,800 2.2993 10.39 10.39 10.68 10.30 11.39 407,488 10.913 0.92%
2007-07-25 0 2.170 2.170 2.190 2.060 2.240 1,976,000 4,248,580 2.1501 10.30 10.30 10.39 9.777 10.63 416,337 10.205 -3.56%
2007-07-24 0 2.250 2.210 2.300 2.200 2.620 5,800,000 14,093,440 2.4299 10.68 10.49 10.92 10.44 12.43 1,222,042 11.533 -8.16%
2007-07-23 0 2.450 2.420 2.460 2.040 2.540 3,420,000 7,587,400 2.2185 11.63 11.49 11.68 9.682 12.06 720,584 10.530 18.36%
2007-07-20 0 2.070 2.060 2.100 2.060 2.120 1,020,000 2,129,640 2.0879 9.825 9.777 9.967 9.777 10.06 214,911 9.9094 -0.96%
2007-07-19 0 2.090 2.050 2.090 2.050 2.110 1,644,000 3,431,460 2.0873 9.919 9.730 9.919 9.730 10.01 346,386 9.9065 3.47%
2007-07-18 0 2.020 2.020 2.050 1.980 2.170 2,086,000 4,301,360 2.0620 9.587 9.587 9.730 9.397 10.30 439,514 9.7866 1.51%
2007-07-17 0 1.990 1.960 1.990 1.910 2.110 3,334,000 6,602,800 1.9804 9.445 9.302 9.445 9.065 10.01 702,464 9.3995 -7.87%
2007-07-16 0 2.160 2.130 2.170 2.060 2.260 4,900,000 10,565,240 2.1562 10.25 10.11 10.30 9.777 10.73 1,032,415 10.234 -3.14%
2007-07-13 0 2.230 2.230 2.250 2.220 2.300 1,784,000 4,004,120 2.2445 10.58 10.58 10.68 10.54 10.92 375,883 10.653 -0.45%
2007-07-12 0 2.240 2.230 2.240 2.180 2.280 2,768,000 6,189,680 2.2362 10.63 10.58 10.63 10.35 10.82 583,209 10.613 0.90%
2007-07-11 0 2.220 2.220 2.240 2.190 2.280 1,864,000 4,161,620 2.2326 10.54 10.54 10.63 10.39 10.82 392,739 10.596 0.00%
2007-07-10 0 2.220 2.200 2.230 2.160 2.270 1,986,000 4,404,400 2.2177 10.54 10.44 10.58 10.25 10.77 418,444 10.526 -1.33%
2007-07-09 0 2.250 2.250 2.270 1.980 2.290 5,326,000 11,439,240 2.1478 10.68 10.68 10.77 9.397 10.87 1,122,172 10.194 15.38%
2007-07-06 0 1.950 1.950 1.980 1.860 2.070 2,698,000 5,432,120 2.0134 9.255 9.255 9.397 8.828 9.825 568,460 9.5558 -5.80%
2007-07-05 0 2.070 2.070 2.080 1.710 2.300 14,240,000 30,646,620 2.1522 9.825 9.825 9.872 8.116 10.92 3,000,324 10.214 26.99%
2007-07-04 0 1.630 1.570 1.630 1.330 1.690 5,972,000 9,097,520 1.5234 7.736 7.451 7.736 6.312 8.021 1,258,282 7.2301 23.48%
2007-07-03 0 1.320 1.310 1.330 1.300 1.320 1,230,000 1,614,680 1.3127 6.265 6.217 6.312 6.170 6.265 259,157 6.2305 2.33%
2007-06-29 0 1.290 1.280 1.300 1.270 1.310 550,000 710,500 1.2918 6.123 6.075 6.170 6.028 6.217 115,883 6.1312 -1.53%
2007-06-28 0 1.310 1.330 1.350 1.250 1.330 550,000 706,200 1.2840 6.217 6.312 6.407 5.933 6.312 115,883 6.0941 3.15%
2007-06-27 0 1.270 1.240 1.270 1.250 1.270 450,000 566,300 1.2584 6.028 5.885 6.028 5.933 6.028 94,814 5.9728 2.42%
2007-06-26 0 1.240 1.240 1.280 1.230 1.280 108,000 134,860 1.2487 5.885 5.885 6.075 5.838 6.075 22,755 5.9265 -3.12%
2007-06-25 0 1.280 1.270 1.310 1.280 1.320 200,000 259,800 1.2990 6.075 6.028 6.217 6.075 6.265 42,139 6.1653 0.00%
2007-06-22 0 1.280 1.270 1.290 1.280 1.300 340,000 438,000 1.2882 6.075 6.028 6.123 6.075 6.170 71,637 6.1142 -0.78%
2007-06-21 0 1.290 1.260 1.290 1.280 1.330 226,000 294,080 1.3012 6.123 5.980 6.123 6.075 6.312 47,618 6.1759 0.78%
2007-06-20 0 1.280 1.260 1.280 1.260 1.280 126,000 159,340 1.2646 6.075 5.980 6.075 5.980 6.075 26,548 6.0020 1.59%
2007-06-18 0 1.260 1.260 1.300 1.250 1.340 462,000 589,980 1.2770 5.980 5.980 6.170 5.933 6.360 97,342 6.0609 -1.56%
2007-06-15 0 1.280 1.280 1.300 1.260 1.350 536,000 694,920 1.2965 6.075 6.075 6.170 5.980 6.407 112,934 6.1534 -3.03%
2007-06-14 0 1.320 1.310 1.320 1.280 1.370 3,334,000 4,418,380 1.3252 6.265 6.217 6.265 6.075 6.502 702,464 6.2898 5.60%
2007-06-13 0 1.250 1.240 1.270 1.210 1.260 702,000 871,640 1.2417 5.933 5.885 6.028 5.743 5.980 147,909 5.8931 2.46%
2007-06-12 0 1.220 1.220 1.230 1.220 1.230 708,000 869,820 1.2286 5.790 5.790 5.838 5.790 5.838 149,173 5.8309 0.00%
2007-06-11 0 1.220 1.210 1.220 1.210 1.230 648,000 791,200 1.2210 5.790 5.743 5.790 5.743 5.838 136,532 5.7950 0.83%
2007-06-08 0 1.210 1.210 1.240 1.200 1.250 604,000 732,000 1.2119 5.743 5.743 5.885 5.695 5.933 127,261 5.7520 -1.63%
2007-06-07 0 1.230 1.200 1.230 1.200 1.230 662,000 802,720 1.2126 5.838 5.695 5.838 5.695 5.838 139,481 5.7550 4.24%
2007-06-06 0 1.180 1.180 1.200 1.180 1.190 238,000 281,040 1.1808 5.600 5.600 5.695 5.600 5.648 50,146 5.6044 0.00%
2007-06-05 0 1.180 1.170 1.190 1.170 1.180 144,000 169,520 1.1772 5.600 5.553 5.648 5.553 5.600 30,340 5.5873 -1.67%
2007-06-04 0 1.200 1.200 1.210 1.200 1.210 234,000 282,700 1.2081 5.695 5.695 5.743 5.695 5.743 49,303 5.7339 -0.83%
2007-06-01 0 1.210 1.200 1.220 1.190 1.220 368,000 444,260 1.2072 5.743 5.695 5.790 5.648 5.790 77,536 5.7297 2.54%
2007-05-31 0 1.180 1.180 1.210 1.180 1.210 210,000 248,100 1.1814 5.600 5.600 5.743 5.600 5.743 44,246 5.6072 0.85%
2007-05-30 0 1.170 1.170 1.210 1.170 1.220 198,000 232,340 1.1734 5.553 5.553 5.743 5.553 5.790 41,718 5.5693 -3.31%
2007-05-29 0 1.210 1.210 1.220 1.210 1.230 302,000 366,420 1.2133 5.743 5.743 5.790 5.743 5.838 63,630 5.7586 0.83%
2007-05-28 0 1.200 1.200 1.250 1.190 1.210 650,000 777,660 1.1964 5.695 5.695 5.933 5.648 5.743 136,953 5.6783 0.84%
2007-05-25 0 1.190 1.170 1.190 1.180 1.190 156,000 184,940 1.1855 5.648 5.553 5.648 5.600 5.648 32,869 5.6266 0.85%
2007-05-23 0 1.180 1.170 1.180 1.180 1.180 100,000 118,000 1.1800 5.600 5.553 5.600 5.600 5.600 21,070 5.6005 0.00%
2007-05-22 0 1.180 1.170 1.180 1.180 1.180 378,000 446,040 1.1800 5.600 5.553 5.600 5.600 5.600 79,643 5.6005 0.00%
2007-05-21 0 1.180 1.170 1.180 1.180 1.180 30,000 35,200 1.1733 5.600 5.553 5.600 5.600 5.600 6,321 5.5688 0.00%
2007-05-18 0 1.180 1.180 1.190 1.150 1.190 324,000 375,680 1.1595 5.600 5.600 5.648 5.458 5.648 68,266 5.5032 -0.84%
2007-05-17 0 1.190 1.180 1.190 1.180 1.190 20,000 23,760 1.1880 5.648 5.600 5.648 5.600 5.648 4,214 5.6384 -0.83%
2007-05-16 0 1.200 1.180 1.200 1.170 1.200 120,000 143,880 1.1990 5.695 5.600 5.695 5.553 5.695 25,284 5.6906 0.00%
2007-05-15 0 1.200 1.160 1.200 1.180 1.200 40,000 47,880 1.1970 5.695 5.506 5.695 5.600 5.695 8,428 5.6811 1.69%
2007-05-14 0 1.180 1.170 1.180 1.180 1.180 46,000 54,280 1.1800 5.600 5.553 5.600 5.600 5.600 9,692 5.6005 1.72%
2007-05-11 0 1.160 1.160 1.190 1.150 1.200 360,000 425,000 1.1806 5.506 5.506 5.648 5.458 5.695 75,851 5.6031 -3.33%
2007-05-10 0 1.200 1.150 1.200 1.160 1.200 322,000 381,960 1.1862 5.695 5.458 5.695 5.506 5.695 67,844 5.6299 1.69%
2007-05-09 0 1.180 1.150 1.190 1.180 1.180 936,000 1,104,480 1.1800 5.600 5.458 5.648 5.600 5.600 197,212 5.6005 0.00%
2007-05-08 0 1.180 1.180 1.200 1.180 1.180 208,000 245,440 1.1800 5.600 5.600 5.695 5.600 5.600 43,825 5.6005 0.00%
2007-05-07 0 1.180 1.180 1.190 1.180 1.190 416,000 491,480 1.1814 5.600 5.600 5.648 5.600 5.648 87,650 5.6073 2.61%
2007-05-04 0 1.150 1.140 1.150 1.160 1.160 98,000 113,680 1.1600 5.458 5.411 5.458 5.506 5.506 20,648 5.5055 0.00%
2007-05-03 0 1.150 1.140 1.150 1.140 1.150 154,000 176,600 1.1468 5.458 5.411 5.458 5.411 5.458 32,447 5.4427 0.88%
2007-05-02 0 1.140 1.130 1.150 1.140 1.150 552,000 632,900 1.1466 5.411 5.363 5.458 5.411 5.458 116,305 5.4417 -0.87%
2007-04-30 0 1.150 1.130 1.150 1.140 1.160 234,000 268,140 1.1459 5.458 5.363 5.458 5.411 5.506 49,303 5.4386 0.00%
2007-04-27 0 1.150 1.140 1.160 1.150 1.150 200,000 230,000 1.1500 5.458 5.411 5.506 5.458 5.458 42,139 5.4581 0.00%
2007-04-26 0 1.150 1.140 1.150 1.140 1.150 170,000 194,800 1.1459 5.458 5.411 5.458 5.411 5.458 35,818 5.4385 0.88%
2007-04-25 0 1.140 1.130 1.150 1.140 1.140 260,000 296,400 1.1400 5.411 5.363 5.458 5.411 5.411 54,781 5.4106 0.00%
2007-04-24 0 1.140 1.130 1.140 1.140 1.140 200,000 228,000 1.1400 5.411 5.363 5.411 5.411 5.411 42,139 5.4106 0.00%
2007-04-23 0 1.140 1.130 1.140 1.140 1.150 246,000 281,440 1.1441 5.411 5.363 5.411 5.411 5.458 51,831 5.4299 0.00%
2007-04-20 0 1.140 1.140 1.150 1.130 1.130 60,000 67,800 1.1300 5.411 5.411 5.458 5.363 5.363 12,642 5.3632 0.00%
2007-04-19 0 1.140 1.140 1.150 - - 0 0 - 5.411 5.411 5.458 - - 0 - 0.00%
2007-04-18 0 1.140 1.140 1.150 1.130 1.140 320,000 363,800 1.1369 5.411 5.411 5.458 5.363 5.411 67,423 5.3958 1.79%
2007-04-17 0 1.120 1.120 1.140 1.120 1.130 180,000 203,000 1.1278 5.316 5.316 5.411 5.316 5.363 37,925 5.3526 -0.88%
2007-04-16 0 1.130 1.120 1.150 1.130 1.150 180,000 204,160 1.1342 5.363 5.316 5.458 5.363 5.458 37,925 5.3832 -1.74%
2007-04-13 0 1.150 1.140 1.150 1.130 1.150 704,000 799,620 1.1358 5.458 5.411 5.458 5.363 5.458 148,331 5.3908 0.88%
2007-04-12 0 1.140 1.120 1.140 1.120 1.140 262,000 294,100 1.1225 5.411 5.316 5.411 5.316 5.411 55,203 5.3276 1.79%
2007-04-11 0 1.120 1.110 1.130 1.120 1.130 148,000 165,860 1.1207 5.316 5.268 5.363 5.316 5.363 31,183 5.3189 -0.88%
2007-04-10 0 1.130 1.120 1.130 1.130 1.130 48,000 54,240 1.1300 5.363 5.316 5.363 5.363 5.363 10,113 5.3632 0.89%
2007-04-04 0 1.120 1.100 1.120 1.120 1.120 210,000 235,200 1.1200 5.316 5.221 5.316 5.316 5.316 44,246 5.3157 -0.88%
2007-04-03 0 1.130 1.130 1.140 - - 650 715 1.1000 5.363 5.363 5.411 - - 137 5.2208 0.00%
2007-04-02 0 1.130 1.120 1.140 1.130 1.140 510,000 581,300 1.1398 5.363 5.316 5.411 5.363 5.411 107,455 5.4097 -2.59%
2007-03-30 0 1.160 1.120 1.160 1.150 1.160 106,000 121,920 1.1502 5.506 5.316 5.506 5.458 5.506 22,334 5.4590 1.75%
2007-03-29 0 1.140 1.130 1.150 1.140 1.140 308,000 351,120 1.1400 5.411 5.363 5.458 5.411 5.411 64,895 5.4106 0.00%
2007-03-28 0 1.140 1.130 1.150 - - 0 0 - 5.411 5.363 5.458 - - 0 - 0.00%
2007-03-27 0 1.140 1.140 1.150 1.140 1.140 500,000 570,000 1.1400 5.411 5.411 5.458 5.411 5.411 105,348 5.4106 0.00%
2007-03-26 0 1.140 1.130 1.140 1.140 1.140 70,000 79,800 1.1400 5.411 5.363 5.411 5.411 5.411 14,749 5.4106 0.00%
2007-03-23 0 1.140 1.140 1.150 1.140 1.150 314,000 358,360 1.1413 5.411 5.411 5.458 5.411 5.458 66,159 5.4167 0.00%
2007-03-22 0 1.140 1.140 1.150 1.140 1.140 40,000 45,600 1.1400 5.411 5.411 5.458 5.411 5.411 8,428 5.4106 0.00%
2007-03-21 0 1.140 1.140 1.150 1.130 1.140 254,000 289,020 1.1379 5.411 5.411 5.458 5.363 5.411 53,517 5.4005 0.88%
2007-03-20 0 1.130 1.130 1.150 - - 0 0 - 5.363 5.363 5.458 - - 0 - 0.00%
2007-03-19 0 1.130 1.130 1.140 1.130 1.130 100,000 113,000 1.1300 5.363 5.363 5.411 5.363 5.363 21,070 5.3632 -0.88%
2007-03-16 0 1.140 1.130 1.150 - - 0 0 - 5.411 5.363 5.458 - - 0 - 0.00%
2007-03-15 0 1.140 1.130 1.140 1.130 1.140 128,000 144,740 1.1308 5.411 5.363 5.411 5.363 5.411 26,969 5.3669 0.88%
2007-03-14 0 1.130 1.120 1.130 1.130 1.130 230,000 259,900 1.1300 5.363 5.316 5.363 5.363 5.363 48,460 5.3632 0.00%
2007-03-13 0 1.130 1.130 1.140 - - 0 0 - 5.363 5.363 5.411 - - 0 - 0.00%
2007-03-12 0 1.130 1.130 1.140 1.120 1.130 182,000 205,180 1.1274 5.363 5.363 5.411 5.316 5.363 38,347 5.3506 0.00%
2007-03-09 0 1.130 1.130 1.150 - - 0 0 - 5.363 5.363 5.458 - - 0 - 0.00%
2007-03-08 0 1.130 1.130 1.150 1.130 1.130 20,000 22,600 1.1300 5.363 5.363 5.458 5.363 5.363 4,214 5.3632 0.89%
2007-03-07 0 1.120 1.120 1.170 1.120 1.150 80,000 90,800 1.1350 5.316 5.316 5.553 5.316 5.458 16,856 5.3869 0.00%
2007-03-06 0 1.120 1.120 1.140 1.120 1.120 20,290 22,725 1.1200 5.316 5.316 5.411 5.316 5.316 4,275 5.3157 0.00%
2007-03-05 0 1.120 1.120 1.130 1.120 1.130 60,000 67,400 1.1233 5.316 5.316 5.363 5.316 5.363 12,642 5.3315 -1.75%
2007-03-02 0 1.140 1.130 1.150 1.140 1.150 44,000 50,200 1.1409 5.411 5.363 5.458 5.411 5.458 9,271 5.4149 0.00%
2007-03-01 0 1.140 1.140 1.160 1.140 1.140 60,000 68,400 1.1400 5.411 5.411 5.506 5.411 5.411 12,642 5.4106 0.88%
2007-02-28 0 1.130 1.130 1.170 1.130 1.150 50,000 57,300 1.1460 5.363 5.363 5.553 5.363 5.458 10,535 5.4391 -1.74%
2007-02-27 0 1.150 1.150 1.170 1.150 1.180 168,000 193,440 1.1514 5.458 5.458 5.553 5.458 5.600 35,397 5.4649 -1.71%
2007-02-26 0 1.170 1.150 1.180 - - 0 0 - 5.553 5.458 5.600 - - 0 - 0.00%
2007-02-23 0 1.170 1.150 1.190 - - 0 0 - 5.553 5.458 5.648 - - 0 - 0.00%
2007-02-22 0 1.170 1.170 1.180 1.170 1.200 172,000 205,260 1.1934 5.553 5.553 5.600 5.553 5.695 36,240 5.6639 -0.85%
2007-02-21 0 1.180 1.160 1.180 1.180 1.180 132,000 155,760 1.1800 5.600 5.506 5.600 5.600 5.600 27,812 5.6005 0.00%
2007-02-16 0 1.180 1.150 1.180 1.180 1.200 46,000 54,720 1.1896 5.600 5.458 5.600 5.600 5.695 9,692 5.6459 1.72%
2007-02-15 0 1.160 1.140 1.160 - - 0 0 - 5.506 5.411 5.506 - - 0 - 0.00%
2007-02-14 0 1.160 1.150 1.160 1.150 1.160 133,000 154,040 1.1582 5.506 5.458 5.506 5.458 5.506 28,023 5.4970 0.87%
2007-02-13 0 1.150 1.150 1.160 1.140 1.150 828,000 945,520 1.1419 5.458 5.458 5.506 5.411 5.458 174,457 5.4198 0.88%
2007-02-12 0 1.140 1.130 1.150 - - 0 0 - 5.411 5.363 5.458 - - 0 - 0.00%
2007-02-09 0 1.140 1.140 1.150 1.140 1.140 150,000 171,000 1.1400 5.411 5.411 5.458 5.411 5.411 31,605 5.4106 0.00%
2007-02-08 0 1.140 1.140 1.150 1.140 1.140 10,000 11,400 1.1400 5.411 5.411 5.458 5.411 5.411 2,107 5.4106 -0.87%
2007-02-07 0 1.150 1.140 1.150 1.150 1.150 100,000 115,000 1.1500 5.458 5.411 5.458 5.458 5.458 21,070 5.4581 0.00%
2007-02-06 0 1.150 1.130 1.150 1.140 1.150 80,000 91,960 1.1495 5.458 5.363 5.458 5.411 5.458 16,856 5.4557 0.00%
2007-02-05 0 1.150 1.140 1.150 - - 0 0 - 5.458 5.411 5.458 - - 0 - 0.00%
2007-02-02 0 1.150 1.140 1.150 1.150 1.150 400,000 460,000 1.1500 5.458 5.411 5.458 5.458 5.458 84,279 5.4581 0.88%
2007-02-01 0 1.140 1.140 1.150 1.140 1.140 60,000 68,400 1.1400 5.411 5.411 5.458 5.411 5.411 12,642 5.4106 -0.87%
2007-01-31 0 1.150 1.130 1.150 - - 0 0 - 5.458 5.363 5.458 - - 0 - 0.00%
2007-01-30 0 1.150 1.130 1.150 1.150 1.150 10,000 11,500 1.1500 5.458 5.363 5.458 5.458 5.458 2,107 5.4581 0.00%
2007-01-29 0 1.150 1.130 1.150 - - 0 0 - 5.458 5.363 5.458 - - 0 - -0.86%
2007-01-26 0 1.160 1.130 1.160 1.150 1.160 180,000 208,400 1.1578 5.506 5.363 5.506 5.458 5.506 37,925 5.4950 0.87%
2007-01-25 0 1.150 1.130 1.150 - - 0 0 - 5.458 5.363 5.458 - - 0 - -0.86%
2007-01-24 0 1.160 1.130 1.160 1.160 1.160 30,000 34,800 1.1600 5.506 5.363 5.506 5.506 5.506 6,321 5.5055 0.00%
2007-01-23 0 1.160 1.150 1.160 1.160 1.160 20,000 23,200 1.1600 5.506 5.458 5.506 5.506 5.506 4,214 5.5055 0.87%
2007-01-22 0 1.150 1.150 1.160 1.140 1.150 90,000 103,100 1.1456 5.458 5.458 5.506 5.411 5.458 18,963 5.4370 0.00%
2007-01-19 0 1.150 1.150 1.160 1.150 1.150 134,000 154,100 1.1500 5.458 5.458 5.506 5.458 5.458 28,233 5.4581 0.88%
2007-01-18 0 1.140 1.140 1.160 1.130 1.130 10,000 11,300 1.1300 5.411 5.411 5.506 5.363 5.363 2,107 5.3632 0.88%
2007-01-17 0 1.130 1.130 1.150 1.130 1.160 118,000 135,380 1.1473 5.363 5.363 5.458 5.363 5.506 24,862 5.4452 -0.88%
2007-01-16 0 1.140 1.130 1.140 1.140 1.140 30,000 34,200 1.1400 5.411 5.363 5.411 5.411 5.411 6,321 5.4106 0.00%
2007-01-15 0 1.140 1.130 1.140 - - 0 0 - 5.411 5.363 5.411 - - 0 - 0.00%
2007-01-12 0 1.140 1.120 1.150 1.140 1.140 20,000 22,800 1.1400 5.411 5.316 5.458 5.411 5.411 4,214 5.4106 0.00%
2007-01-11 0 1.140 1.140 1.160 - - 0 0 - 5.411 5.411 5.506 - - 0 - 0.00%
2007-01-10 0 1.140 1.130 1.160 1.130 1.140 66,000 74,640 1.1309 5.411 5.363 5.506 5.363 5.411 13,906 5.3675 0.00%
2007-01-09 0 1.140 1.130 1.170 1.140 1.140 100,000 114,000 1.1400 5.411 5.363 5.553 5.411 5.411 21,070 5.4106 0.88%
2007-01-08 0 1.130 1.130 1.140 1.130 1.130 80,000 90,400 1.1300 5.363 5.363 5.411 5.363 5.363 16,856 5.3632 -0.88%
2007-01-05 0 1.140 1.140 1.190 1.110 1.140 202,000 228,880 1.1331 5.411 5.411 5.648 5.268 5.411 42,561 5.3777 0.88%
2007-01-04 0 1.130 1.130 1.140 1.120 1.130 150,000 169,300 1.1287 5.363 5.363 5.411 5.316 5.363 31,605 5.3568 0.00%
2007-01-03 0 1.130 1.130 1.150 1.110 1.120 50,000 55,700 1.1140 5.363 5.363 5.458 5.268 5.316 10,535 5.2872 -2.59%
2007-01-02 0 1.160 1.130 1.160 1.150 1.160 150,000 173,000 1.1533 5.506 5.363 5.506 5.458 5.506 31,605 5.4739 2.47%
2006-12-29 0 1.160 1.160 1.170 1.160 1.170 312,000 363,420 1.1648 5.373 5.373 5.419 5.373 5.419 67,363 5.3949 -0.85%
2006-12-28 0 1.170 1.160 1.170 1.170 1.170 150,000 175,500 1.1700 5.419 5.373 5.419 5.419 5.419 32,386 5.4190 0.86%
2006-12-27 0 1.160 1.160 1.180 1.160 1.170 284,000 331,680 1.1679 5.373 5.373 5.465 5.373 5.419 61,318 5.4092 0.00%
2006-12-22 0 1.160 1.150 1.170 1.160 1.170 224,000 260,040 1.1609 5.373 5.326 5.419 5.373 5.419 48,364 5.3768 0.00%
2006-12-21 0 1.160 1.160 1.170 1.160 1.170 476,000 553,580 1.1630 5.373 5.373 5.419 5.373 5.419 102,772 5.3865 0.87%
2006-12-20 0 1.150 1.150 1.170 1.150 1.160 160,000 185,460 1.1591 5.326 5.326 5.419 5.326 5.373 34,545 5.3686 -1.71%
2006-12-19 0 1.170 1.160 1.180 1.170 1.180 580,000 680,600 1.1734 5.419 5.373 5.465 5.419 5.465 125,227 5.4349 0.00%
2006-12-18 0 1.170 1.170 1.180 1.170 1.190 158,000 186,260 1.1789 5.419 5.419 5.465 5.419 5.512 34,114 5.4600 -1.68%
2006-12-15 0 1.190 1.180 1.210 1.190 1.210 282,000 338,200 1.1993 5.512 5.465 5.604 5.512 5.604 60,886 5.5546 -2.46%
2006-12-14 0 1.220 1.220 1.240 1.200 1.220 230,000 278,000 1.2087 5.651 5.651 5.743 5.558 5.651 49,659 5.5982 -1.61%
2006-12-13 0 1.240 1.220 1.240 - - 0 0 - 5.743 5.651 5.743 - - 0 - 0.00%
2006-12-12 0 1.240 1.210 1.240 - - 0 0 - 5.743 5.604 5.743 - - 0 - 0.00%
2006-12-11 0 1.240 1.220 1.240 1.210 1.240 124,000 152,700 1.2315 5.743 5.651 5.743 5.604 5.743 26,773 5.7036 0.81%
2006-12-08 0 1.230 1.220 1.240 1.230 1.230 36,000 44,280 1.2300 5.697 5.651 5.743 5.697 5.697 7,773 5.6969 0.00%
2006-12-07 0 1.230 1.220 1.240 1.230 1.230 40,000 49,200 1.2300 5.697 5.651 5.743 5.697 5.697 8,636 5.6969 0.00%
2006-12-06 0 1.230 1.230 1.280 - - 0 0 - 5.697 5.697 5.928 - - 0 - 0.82%
2006-12-05 0 1.220 1.220 1.240 - - 0 0 - 5.651 5.651 5.743 - - 0 - 0.00%
2006-12-04 0 1.220 1.220 1.230 1.220 1.230 14,000 17,120 1.2229 5.651 5.651 5.697 5.651 5.697 3,023 5.6638 -0.81%
2006-12-01 0 1.230 1.220 1.230 1.230 1.230 42,000 51,660 1.2300 5.697 5.651 5.697 5.697 5.697 9,068 5.6969 0.82%
2006-11-30 0 1.220 1.220 1.230 1.220 1.220 20,000 24,400 1.2200 5.651 5.651 5.697 5.651 5.651 4,318 5.6505 0.00%
2006-11-29 0 1.220 1.210 1.230 - - 0 0 - 5.651 5.604 5.697 - - 0 - 0.00%
2006-11-28 0 1.220 1.210 1.230 1.220 1.220 30,000 36,600 1.2200 5.651 5.604 5.697 5.651 5.651 6,477 5.6505 0.00%
2006-11-27 0 1.220 1.220 1.230 1.200 1.220 70,000 85,000 1.2143 5.651 5.651 5.697 5.558 5.651 15,114 5.6241 -0.81%
2006-11-24 0 1.230 1.210 1.230 1.230 1.230 30,000 36,900 1.2300 5.697 5.604 5.697 5.697 5.697 6,477 5.6969 0.00%
2006-11-23 0 1.230 1.210 1.230 - - 0 0 - 5.697 5.604 5.697 - - 0 - 0.00%
2006-11-22 0 1.230 1.210 1.230 1.200 1.240 28,000 34,400 1.2286 5.697 5.604 5.697 5.558 5.743 6,045 5.6902 1.65%
2006-11-21 0 1.210 1.210 1.230 1.210 1.210 4,000 4,840 1.2100 5.604 5.604 5.697 5.604 5.604 864 5.6042 0.00%
2006-11-20 0 1.210 1.210 1.230 1.210 1.210 20,000 24,200 1.2100 5.604 5.604 5.697 5.604 5.604 4,318 5.6042 0.00%
2006-11-17 0 1.210 1.210 1.230 - - 0 0 - 5.604 5.604 5.697 - - 0 - 0.83%
2006-11-16 0 1.200 1.200 1.220 1.200 1.210 80,000 96,660 1.2083 5.558 5.558 5.651 5.558 5.604 17,273 5.5961 -1.64%
2006-11-15 0 1.220 1.210 1.230 1.220 1.220 60,000 72,900 1.2150 5.651 5.604 5.697 5.651 5.651 12,955 5.6274 1.67%
2006-11-14 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 5.558 5.558 5.743 5.558 5.558 4,318 5.5579 -3.23%
2006-11-13 0 1.240 1.200 1.240 1.250 1.250 64,000 80,000 1.2500 5.743 5.558 5.743 5.789 5.789 13,818 5.7895 3.33%
2006-11-10 0 1.200 1.200 1.220 1.200 1.220 14,000 16,920 1.2086 5.558 5.558 5.651 5.558 5.651 3,023 5.5976 0.00%
2006-11-09 0 1.200 1.200 1.220 1.200 1.200 40,000 48,000 1.2000 5.558 5.558 5.651 5.558 5.558 8,636 5.5579 0.00%
2006-11-08 0 1.200 1.200 1.230 - - 0 0 - 5.558 5.558 5.697 - - 0 - 0.00%
2006-11-07 0 1.200 1.190 1.230 1.200 1.200 20,000 24,000 1.2000 5.558 5.512 5.697 5.558 5.558 4,318 5.5579 0.00%
2006-11-06 0 1.200 1.190 1.240 1.190 1.200 230,000 274,200 1.1922 5.558 5.512 5.743 5.512 5.558 49,659 5.5217 -0.83%
2006-11-03 0 1.210 1.190 1.250 - - 0 0 - 5.604 5.512 5.789 - - 0 - 0.00%
2006-11-02 0 1.210 1.190 1.240 - - 0 0 - 5.604 5.512 5.743 - - 0 - 0.00%
2006-11-01 0 1.210 1.190 1.250 - - 0 0 - 5.604 5.512 5.789 - - 0 - 0.00%
2006-10-31 0 1.210 1.190 1.250 - - 0 0 - 5.604 5.512 5.789 - - 0 - 0.00%
2006-10-27 0 1.210 1.180 1.200 1.200 1.220 514,000 620,340 1.2069 5.604 5.465 5.558 5.558 5.651 110,977 5.5898 0.00%
2006-10-26 0 1.210 1.210 1.230 - - 0 0 - 5.604 5.604 5.697 - - 0 - 0.00%
2006-10-25 0 1.210 1.210 1.230 1.210 1.220 300,000 363,400 1.2113 5.604 5.604 5.697 5.604 5.651 64,773 5.6104 -0.82%
2006-10-24 0 1.220 1.220 1.240 - - 0 0 - 5.651 5.651 5.743 - - 0 - 0.00%
2006-10-23 0 1.220 1.220 1.240 - - 0 0 - 5.651 5.651 5.743 - - 0 - 0.83%
2006-10-20 0 1.210 1.190 1.210 1.210 1.230 180,000 220,400 1.2244 5.604 5.512 5.604 5.604 5.697 38,864 5.6711 -1.63%
2006-10-19 0 1.230 1.220 1.240 1.230 1.230 100,000 123,000 1.2300 5.697 5.651 5.743 5.697 5.697 21,591 5.6969 0.00%
2006-10-18 0 1.230 1.220 1.240 - - 0 0 - 5.697 5.651 5.743 - - 0 - 0.00%
2006-10-17 0 1.230 1.230 1.240 1.220 1.230 18,000 22,100 1.2278 5.697 5.697 5.743 5.651 5.697 3,886 5.6866 -0.81%
2006-10-16 0 1.240 1.230 1.240 1.230 1.240 154,000 190,020 1.2339 5.743 5.697 5.743 5.697 5.743 33,250 5.7149 1.64%
2006-10-13 0 1.220 1.220 1.230 1.220 1.230 122,000 149,840 1.2282 5.651 5.651 5.697 5.651 5.697 26,341 5.6885 -0.81%
2006-10-12 0 1.230 1.220 1.230 1.230 1.230 100,000 123,000 1.2300 5.697 5.651 5.697 5.697 5.697 21,591 5.6969 0.82%
2006-10-11 0 1.220 1.220 1.240 1.210 1.220 92,000 111,740 1.2146 5.651 5.651 5.743 5.604 5.651 19,864 5.6254 0.83%
2006-10-10 0 1.210 1.210 1.240 - - 0 0 - 5.604 5.604 5.743 - - 0 - 0.00%
2006-10-09 0 1.210 1.210 1.220 1.210 1.210 20,000 24,200 1.2100 5.604 5.604 5.651 5.604 5.604 4,318 5.6042 0.00%
2006-10-06 0 1.210 1.210 1.220 - - 0 0 - 5.604 5.604 5.651 - - 0 - 0.00%
2006-10-05 0 1.210 1.210 1.250 - - 0 0 - 5.604 5.604 5.789 - - 0 - 0.00%
2006-10-04 0 1.210 1.210 1.220 - - 0 0 - 5.604 5.604 5.651 - - 0 - 0.00%
2006-10-03 0 1.210 1.210 1.220 1.200 1.210 80,000 96,600 1.2075 5.604 5.604 5.651 5.558 5.604 17,273 5.5926 0.83%
2006-09-29 0 1.200 1.200 1.220 1.200 1.200 28,000 33,600 1.2000 5.558 5.558 5.651 5.558 5.558 6,045 5.5579 0.00%
2006-09-28 0 1.200 1.200 1.220 1.190 1.190 50,000 59,500 1.1900 5.558 5.558 5.651 5.512 5.512 10,795 5.5116 -1.64%
2006-09-27 0 1.220 1.210 1.220 1.220 1.220 18,000 21,960 1.2200 5.651 5.604 5.651 5.651 5.651 3,886 5.6505 0.83%
2006-09-26 0 1.210 1.210 1.220 - - 0 0 - 5.604 5.604 5.651 - - 0 - 0.00%
2006-09-25 0 1.210 1.210 1.220 1.210 1.210 6,000 7,260 1.2100 5.604 5.604 5.651 5.604 5.604 1,295 5.6042 0.00%
2006-09-22 0 1.210 1.210 1.230 1.210 1.210 90,000 108,900 1.2100 5.604 5.604 5.697 5.604 5.604 19,432 5.6042 0.00%
2006-09-21 0 1.210 1.210 1.220 1.210 1.250 150,000 185,100 1.2340 5.604 5.604 5.651 5.604 5.789 32,386 5.7154 0.83%
2006-09-20 0 1.200 1.200 1.210 1.200 1.200 50,000 60,000 1.2000 5.558 5.558 5.604 5.558 5.558 10,795 5.5579 -0.83%
2006-09-19 0 1.210 1.190 1.210 1.210 1.210 40,000 48,400 1.2100 5.604 5.512 5.604 5.604 5.604 8,636 5.6042 0.00%
2006-09-18 0 1.210 1.200 1.210 - - 0 0 - 5.604 5.558 5.604 - - 0 - 0.00%
2006-09-15 0 1.210 1.190 1.210 1.210 1.210 200,000 242,000 1.2100 5.604 5.512 5.604 5.604 5.604 43,182 5.6042 0.00%
2006-09-14 0 1.210 1.190 1.220 1.210 1.210 50,000 60,500 1.2100 5.604 5.512 5.651 5.604 5.604 10,795 5.6042 0.00%
2006-09-13 0 1.210 1.200 1.210 - - 30,000 36,300 1.2100 5.604 5.558 5.604 - - 6,477 5.6042 -0.82%
2006-09-12 0 1.220 1.200 1.220 - - 0 0 - 5.651 5.558 5.651 - - 0 - -2.40%
2006-09-11 0 1.250 1.210 1.250 1.230 1.250 80,000 99,400 1.2425 5.789 5.604 5.789 5.697 5.789 17,273 5.7548 4.17%
2006-09-08 0 1.200 1.200 1.230 1.200 1.200 30,000 36,000 1.2000 5.558 5.558 5.697 5.558 5.558 6,477 5.5579 -0.83%
2006-09-07 0 1.210 1.190 1.210 - - 0 0 - 5.604 5.512 5.604 - - 0 - 0.00%
2006-09-06 0 1.210 1.200 1.210 1.200 1.210 74,000 89,500 1.2095 5.604 5.558 5.604 5.558 5.604 15,977 5.6017 0.00%
2006-09-05 0 1.210 1.200 1.210 - - 0 0 - 5.604 5.558 5.604 - - 0 - 0.00%
2006-09-04 0 1.210 1.200 1.210 1.210 1.210 50,000 60,500 1.2100 5.604 5.558 5.604 5.604 5.604 10,795 5.6042 0.00%
2006-09-01 0 1.210 1.210 1.220 1.210 1.210 44,000 53,240 1.2100 5.604 5.604 5.651 5.604 5.604 9,500 5.6042 -0.82%
2006-08-31 0 1.220 1.200 1.220 1.220 1.220 6,000 7,320 1.2200 5.651 5.558 5.651 5.651 5.651 1,295 5.6505 0.83%
2006-08-30 0 1.210 1.200 1.260 1.200 1.210 190,000 228,500 1.2026 5.604 5.558 5.836 5.558 5.604 41,023 5.5701 0.83%
2006-08-29 0 1.200 1.200 1.220 - - 0 0 - 5.558 5.558 5.651 - - 0 - 0.00%
2006-08-28 0 1.200 1.200 1.250 - - 0 0 - 5.558 5.558 5.789 - - 0 - 0.00%
2006-08-25 0 1.200 1.200 1.220 1.200 1.210 54,000 64,900 1.2019 5.558 5.558 5.651 5.558 5.604 11,659 5.5665 -0.83%
2006-08-24 0 1.210 1.210 1.290 1.210 1.210 34,000 41,140 1.2100 5.604 5.604 5.975 5.604 5.604 7,341 5.6042 0.00%
2006-08-23 0 1.210 1.210 1.390 - - 0 0 - 5.604 5.604 6.438 - - 0 - 0.83%
2006-08-22 0 1.200 1.200 1.250 - - 0 0 - 5.558 5.558 5.789 - - 0 - 0.00%
2006-08-21 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 5.558 5.558 5.743 5.558 5.558 2,159 5.5579 -3.23%
2006-08-18 0 1.240 1.200 1.240 1.200 1.250 210,000 258,440 1.2307 5.743 5.558 5.743 5.558 5.789 45,341 5.6999 3.33%
2006-08-17 0 1.260 1.250 1.260 1.250 1.260 78,000 98,200 1.2590 5.558 5.514 5.558 5.514 5.558 17,683 5.5534 0.80%
2006-08-16 0 1.250 1.250 1.260 - - 0 0 - 5.514 5.514 5.558 - - 0 - 0.00%
2006-08-15 0 1.250 1.250 1.260 1.250 1.250 30,000 37,500 1.2500 5.514 5.514 5.558 5.514 5.514 6,801 5.5138 -0.79%
2006-08-14 0 1.260 1.250 1.320 1.260 1.260 20,000 25,200 1.2600 5.558 5.514 5.823 5.558 5.558 4,534 5.5579 0.80%
2006-08-11 0 1.250 1.250 1.260 1.240 1.250 30,000 37,400 1.2467 5.514 5.514 5.558 5.470 5.514 6,801 5.4991 0.00%
2006-08-10 0 1.250 1.240 1.260 - - 0 0 - 5.514 5.470 5.558 - - 0 - 0.00%
2006-08-09 0 1.250 1.250 1.260 1.250 1.260 92,000 115,300 1.2533 5.514 5.514 5.558 5.514 5.558 20,857 5.5282 0.00%
2006-08-08 0 1.250 1.240 1.260 1.250 1.250 50,000 62,500 1.2500 5.514 5.470 5.558 5.514 5.514 11,335 5.5138 -0.79%
2006-08-07 0 1.260 1.240 1.300 - - 0 0 - 5.558 5.470 5.734 - - 0 - 0.00%
2006-08-04 0 1.260 1.250 1.260 - - 0 0 - 5.558 5.514 5.558 - - 0 - 0.00%
2006-08-03 0 1.260 1.250 1.260 - - 0 0 - 5.558 5.514 5.558 - - 0 - 0.00%
2006-08-02 0 1.260 1.250 1.260 1.250 1.260 32,000 40,200 1.2563 5.558 5.514 5.558 5.514 5.558 7,255 5.5414 1.61%
2006-08-01 0 1.240 1.240 1.260 1.240 1.250 76,000 94,320 1.2411 5.470 5.470 5.558 5.470 5.514 17,230 5.4743 0.00%
2006-07-31 0 1.240 1.240 1.260 - - 0 0 - 5.470 5.470 5.558 - - 0 - 0.00%
2006-07-28 0 1.240 1.240 1.250 1.240 1.240 50,000 62,000 1.2400 5.470 5.470 5.514 5.470 5.470 11,335 5.4697 -0.80%
2006-07-27 0 1.250 1.230 1.250 - - 0 0 - 5.514 5.426 5.514 - - 0 - 0.00%
2006-07-26 0 1.250 1.230 1.250 - - 0 0 - 5.514 5.426 5.514 - - 0 - 0.00%
2006-07-25 0 1.250 1.230 1.250 - - 0 0 - 5.514 5.426 5.514 - - 0 - 0.00%
2006-07-24 0 1.250 1.240 1.250 1.250 1.250 10,000 12,500 1.2500 5.514 5.470 5.514 5.514 5.514 2,267 5.5138 0.00%
2006-07-21 0 1.250 1.240 1.260 - - 0 0 - 5.514 5.470 5.558 - - 0 - 0.00%
2006-07-20 0 1.250 1.230 1.260 1.240 1.260 94,000 117,460 1.2496 5.514 5.426 5.558 5.470 5.558 21,310 5.5119 -0.79%
2006-07-19 0 1.260 1.250 1.270 1.260 1.270 46,000 58,160 1.2643 5.558 5.514 5.602 5.558 5.602 10,428 5.5771 0.00%
2006-07-18 0 1.260 1.240 1.260 1.230 1.260 60,000 74,700 1.2450 5.558 5.470 5.558 5.426 5.558 13,602 5.4917 0.00%
2006-07-17 0 1.260 1.230 1.260 1.260 1.260 24,000 30,240 1.2600 5.558 5.426 5.558 5.558 5.558 5,441 5.5579 0.00%
2006-07-14 0 1.260 1.230 1.280 - - 2,000 2,560 1.2800 5.558 5.426 5.646 - - 453 5.6461 0.00%
2006-07-13 0 1.260 1.230 1.260 1.260 1.260 20,000 25,200 1.2600 5.558 5.426 5.558 5.558 5.558 4,534 5.5579 0.80%
2006-07-12 0 1.250 1.230 1.260 - - 0 0 - 5.514 5.426 5.558 - - 0 - 0.00%
2006-07-11 0 1.250 1.230 1.260 1.230 1.260 228,000 284,720 1.2488 5.514 5.426 5.558 5.426 5.558 51,689 5.5084 0.00%
2006-07-10 0 1.250 1.240 1.260 1.240 1.250 64,000 79,560 1.2431 5.514 5.470 5.558 5.470 5.514 14,509 5.4835 0.81%
2006-07-07 0 1.240 1.210 1.250 - - 0 0 - 5.470 5.337 5.514 - - 0 - 0.00%
2006-07-06 0 1.240 1.210 1.250 1.240 1.240 6,000 7,440 1.2400 5.470 5.337 5.514 5.470 5.470 1,360 5.4697 -0.80%
2006-07-05 0 1.250 1.230 1.250 - - 0 0 - 5.514 5.426 5.514 - - 0 - 0.00%
2006-07-04 0 1.250 1.230 1.260 1.250 1.250 100,000 125,000 1.2500 5.514 5.426 5.558 5.514 5.514 22,670 5.5138 0.00%
2006-07-03 0 1.250 1.220 1.250 1.250 1.250 4,000 5,000 1.2500 5.514 5.381 5.514 5.514 5.514 907 5.5138 0.81%
2006-06-30 0 1.240 1.220 1.250 1.240 1.240 50,000 62,000 1.2400 5.470 5.381 5.514 5.470 5.470 11,335 5.4697 1.64%
2006-06-29 0 1.220 1.220 1.240 - - 0 0 - 5.381 5.381 5.470 - - 0 - 0.00%
2006-06-28 0 1.220 1.200 1.230 - - 0 0 - 5.381 5.293 5.426 - - 0 - 0.00%
2006-06-27 0 1.220 1.210 1.230 1.220 1.220 40,000 48,800 1.2200 5.381 5.337 5.426 5.381 5.381 9,068 5.3815 0.83%
2006-06-26 0 1.210 1.210 1.220 1.200 1.200 10,000 12,000 1.2000 5.337 5.337 5.381 5.293 5.293 2,267 5.2932 -0.82%
2006-06-23 0 1.220 1.200 1.220 1.220 1.220 40,000 48,800 1.2200 5.381 5.293 5.381 5.381 5.381 9,068 5.3815 0.00%
2006-06-22 0 1.220 1.190 1.220 1.220 1.220 62,000 75,640 1.2200 5.381 5.249 5.381 5.381 5.381 14,056 5.3815 1.67%
2006-06-21 0 1.200 1.190 1.230 1.190 1.200 50,000 59,540 1.1908 5.293 5.249 5.426 5.249 5.293 11,335 5.2527 0.84%
2006-06-20 0 1.190 1.190 1.220 1.190 1.190 54,000 64,260 1.1900 5.249 5.249 5.381 5.249 5.249 12,242 5.2491 -0.83%
2006-06-19 0 1.200 1.190 1.220 1.200 1.200 20,000 24,000 1.2000 5.293 5.249 5.381 5.293 5.293 4,534 5.2932 0.00%
2006-06-16 0 1.200 1.190 1.220 1.200 1.200 66,000 79,200 1.2000 5.293 5.249 5.381 5.293 5.293 14,962 5.2932 0.84%
2006-06-15 0 1.190 1.190 1.210 1.190 1.190 20,000 23,800 1.1900 5.249 5.249 5.337 5.249 5.249 4,534 5.2491 0.00%
2006-06-14 0 1.190 1.190 1.200 1.170 1.180 22,000 25,760 1.1709 5.249 5.249 5.293 5.161 5.205 4,987 5.1649 0.85%
2006-06-13 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 5.205 5.161 5.249 5.205 5.205 11,335 5.2050 -1.67%
2006-06-12 0 1.200 1.180 1.220 - - 0 0 - 5.293 5.205 5.381 - - 0 - 0.00%
2006-06-09 0 1.200 1.190 1.250 1.200 1.200 20,000 24,000 1.2000 5.293 5.249 5.514 5.293 5.293 4,534 5.2932 -0.83%
2006-06-08 0 1.210 1.190 1.230 - - 0 0 - 5.337 5.249 5.426 - - 0 - 0.00%
2006-06-07 0 1.210 1.190 1.220 - - 0 0 - 5.337 5.249 5.381 - - 0 - 0.00%
2006-06-06 0 1.210 1.200 1.210 1.210 1.210 22,000 26,620 1.2100 5.337 5.293 5.337 5.337 5.337 4,987 5.3374 0.00%
2006-06-05 0 1.210 1.210 1.230 1.200 1.210 50,000 60,320 1.2064 5.337 5.337 5.426 5.293 5.337 11,335 5.3215 -0.82%
2006-06-02 0 1.220 1.210 1.230 1.200 1.220 44,000 53,200 1.2091 5.381 5.337 5.426 5.293 5.381 9,975 5.3333 1.67%
2006-06-01 0 1.200 1.190 1.230 1.200 1.200 50,000 60,000 1.2000 5.293 5.249 5.426 5.293 5.293 11,335 5.2932 0.00%
2006-05-30 0 1.200 1.200 1.230 - - 0 0 - 5.293 5.293 5.426 - - 0 - 0.00%
2006-05-29 0 1.200 1.200 1.230 1.200 1.230 14,000 16,860 1.2043 5.293 5.293 5.426 5.293 5.426 3,174 5.3122 0.00%
2006-05-26 0 1.200 1.200 1.220 - - 0 0 - 5.293 5.293 5.381 - - 0 - 0.00%
2006-05-25 0 1.200 1.200 1.230 1.180 1.180 16,000 18,880 1.1800 5.293 5.293 5.426 5.205 5.205 3,627 5.2050 -0.83%
2006-05-24 0 1.210 1.180 1.210 1.150 1.210 96,000 111,700 1.1635 5.337 5.205 5.337 5.073 5.337 21,764 5.1324 0.83%
2006-05-23 0 1.200 1.190 1.240 - - 0 0 - 5.293 5.249 5.470 - - 0 - 0.00%
2006-05-22 0 1.200 1.180 1.240 1.200 1.210 110,000 132,500 1.2045 5.293 5.205 5.470 5.293 5.337 24,937 5.3133 -0.83%
2006-05-19 0 1.210 1.210 1.240 - - 0 0 - 5.337 5.337 5.470 - - 0 - 0.00%
2006-05-18 0 1.210 1.210 1.240 1.210 1.210 30,000 36,300 1.2100 5.337 5.337 5.470 5.337 5.337 6,801 5.3374 -0.82%
2006-05-17 0 1.220 1.220 1.240 1.220 1.220 50,000 61,000 1.2200 5.381 5.381 5.470 5.381 5.381 11,335 5.3815 -0.81%
2006-05-16 0 1.230 1.220 1.240 - - 0 0 - 5.426 5.381 5.470 - - 0 - 0.00%
2006-05-15 0 1.230 1.220 1.240 1.230 1.230 36,000 44,280 1.2300 5.426 5.381 5.470 5.426 5.426 8,161 5.4256 1.65%
2006-05-12 0 1.210 1.210 1.250 1.210 1.240 66,000 80,440 1.2188 5.337 5.337 5.514 5.337 5.470 14,962 5.3761 -1.63%
2006-05-11 0 1.230 1.230 1.250 1.230 1.230 44,000 54,120 1.2300 5.426 5.426 5.514 5.426 5.426 9,975 5.4256 0.00%
2006-05-10 0 1.230 1.230 1.250 1.230 1.230 30,000 36,900 1.2300 5.426 5.426 5.514 5.426 5.426 6,801 5.4256 0.00%
2006-05-09 0 1.230 1.210 1.250 1.230 1.230 50,000 61,500 1.2300 5.426 5.337 5.514 5.426 5.426 11,335 5.4256 -2.38%
2006-05-08 0 1.260 1.230 1.260 1.230 1.260 144,000 178,920 1.2425 5.558 5.426 5.558 5.426 5.558 32,645 5.4807 4.13%
2006-05-04 0 1.210 1.200 1.260 - - 0 0 - 5.337 5.293 5.558 - - 0 - 0.00%
2006-05-03 0 1.210 1.200 1.230 1.210 1.210 38,000 45,980 1.2100 5.337 5.293 5.426 5.337 5.337 8,615 5.3374 -0.82%
2006-05-02 0 1.220 1.210 1.230 - - 0 0 - 5.381 5.337 5.426 - - 0 - 0.00%
2006-04-28 0 1.220 1.220 1.230 1.210 1.230 26,000 31,780 1.2223 5.381 5.381 5.426 5.337 5.426 5,894 5.3916 0.83%
2006-04-27 0 1.210 1.210 1.240 - - 0 0 - 5.337 5.337 5.470 - - 0 - 0.00%
2006-04-26 0 1.210 1.210 1.270 - - 0 0 - 5.337 5.337 5.602 - - 0 - 0.00%
2006-04-25 0 1.210 1.210 1.230 1.210 1.210 140,000 169,400 1.2100 5.337 5.337 5.426 5.337 5.337 31,739 5.3374 -3.20%
2006-04-24 0 1.250 1.220 1.270 1.190 1.250 152,000 183,380 1.2064 5.514 5.381 5.602 5.249 5.514 34,459 5.3217 2.46%
2006-04-21 0 1.220 1.220 1.300 - - 0 0 - 5.381 5.381 5.734 - - 0 - 1.67%
2006-04-20 0 1.200 1.200 1.240 1.200 1.210 60,000 72,360 1.2060 5.293 5.293 5.470 5.293 5.337 13,602 5.3197 -4.00%
2006-04-19 0 1.250 1.210 1.250 1.210 1.250 184,000 225,600 1.2261 5.514 5.337 5.514 5.337 5.514 41,714 5.4083 0.81%
2006-04-18 0 1.240 1.210 1.250 1.240 1.240 60,000 74,700 1.2450 5.470 5.337 5.514 5.470 5.470 13,602 5.4917 0.00%
2006-04-13 0 1.240 1.230 1.250 1.230 1.240 66,000 81,700 1.2379 5.470 5.426 5.514 5.426 5.470 14,962 5.4603 0.00%
2006-04-12 0 1.240 1.220 1.250 1.240 1.240 20,000 24,700 1.2350 5.470 5.381 5.514 5.470 5.470 4,534 5.4476 0.81%
2006-04-11 0 1.230 1.230 1.260 - - 0 0 - 5.426 5.426 5.558 - - 0 - 0.00%
2006-04-10 0 1.230 1.220 1.250 - - 0 0 - 5.426 5.381 5.514 - - 0 - 0.00%
2006-04-07 0 1.230 1.210 1.240 - - 0 0 - 5.426 5.337 5.470 - - 0 - 0.00%
2006-04-06 0 1.230 1.210 1.230 1.220 1.230 90,000 109,900 1.2211 5.426 5.337 5.426 5.381 5.426 20,403 5.3864 1.65%
2006-04-04 0 1.210 1.200 1.220 - - 0 0 - 5.337 5.293 5.381 - - 0 - 0.00%
2006-04-03 0 1.210 1.210 1.220 1.200 1.200 50,000 60,000 1.2000 5.337 5.337 5.381 5.293 5.293 11,335 5.2932 0.83%
2006-03-31 0 1.200 1.200 1.240 - - 0 0 - 5.293 5.293 5.470 - - 0 - 0.00%
2006-03-30 0 1.200 1.200 1.220 1.200 1.200 10,000 12,000 1.2000 5.293 5.293 5.381 5.293 5.293 2,267 5.2932 -0.83%
2006-03-29 0 1.210 1.200 1.220 - - 0 0 - 5.337 5.293 5.381 - - 0 - 0.00%
2006-03-28 0 1.210 1.210 1.220 1.210 1.210 20,000 24,200 1.2100 5.337 5.337 5.381 5.337 5.337 4,534 5.3374 0.83%
2006-03-27 0 1.200 1.200 1.220 1.200 1.210 30,000 36,040 1.2013 5.293 5.293 5.381 5.293 5.337 6,801 5.2991 0.00%
2006-03-24 0 1.200 1.200 1.240 1.200 1.200 24,000 28,960 1.2067 5.293 5.293 5.470 5.293 5.293 5,441 5.3227 -4.00%
2006-03-23 0 1.250 1.200 1.250 - - 0 0 - 5.514 5.293 5.514 - - 0 - 0.00%
2006-03-22 0 1.250 1.200 1.250 1.250 1.250 50,000 62,500 1.2500 5.514 5.293 5.514 5.514 5.514 11,335 5.5138 4.17%
2006-03-21 0 1.200 1.200 1.230 1.200 1.200 4,000 4,800 1.2000 5.293 5.293 5.426 5.293 5.293 907 5.2932 0.00%
2006-03-20 0 1.200 1.200 1.220 1.200 1.200 70,000 84,000 1.2000 5.293 5.293 5.381 5.293 5.293 15,869 5.2932 0.00%
2006-03-17 0 1.200 1.200 1.220 1.180 1.180 6,000 7,080 1.1800 5.293 5.293 5.381 5.205 5.205 1,360 5.2050 0.84%
2006-03-16 0 1.190 1.180 1.230 1.190 1.230 70,000 84,900 1.2129 5.249 5.205 5.426 5.249 5.426 15,869 5.3500 -0.83%
2006-03-15 0 1.200 1.200 1.250 1.200 1.210 20,000 24,060 1.2030 5.293 5.293 5.514 5.293 5.337 4,534 5.3065 -0.83%
2006-03-14 0 1.210 1.210 1.220 1.200 1.210 120,000 144,940 1.2078 5.337 5.337 5.381 5.293 5.337 27,204 5.3278 0.00%
2006-03-13 0 1.210 1.190 1.210 1.190 1.210 40,000 48,000 1.2000 5.337 5.249 5.337 5.249 5.337 9,068 5.2932 1.68%
2006-03-10 0 1.190 1.190 1.210 1.190 1.190 2,000 2,380 1.1900 5.249 5.249 5.337 5.249 5.249 453 5.2491 -0.83%
2006-03-09 0 1.200 1.190 1.210 - - 0 0 - 5.293 5.249 5.337 - - 0 - 0.00%
2006-03-08 0 1.200 1.190 1.210 1.200 1.200 64,000 76,760 1.1994 5.293 5.249 5.337 5.293 5.293 14,509 5.2905 -0.83%
2006-03-07 0 1.210 1.210 1.220 1.200 1.210 128,000 154,700 1.2086 5.337 5.337 5.381 5.293 5.337 29,018 5.3312 0.00%
2006-03-06 0 1.210 1.200 1.220 1.210 1.210 30,000 36,300 1.2100 5.337 5.293 5.381 5.337 5.337 6,801 5.3374 0.00%
2006-03-03 0 1.210 1.200 1.220 1.200 1.210 194,000 233,300 1.2026 5.337 5.293 5.381 5.293 5.337 43,981 5.3046 0.83%
2006-03-02 0 1.200 1.200 1.220 1.200 1.200 50,000 60,000 1.2000 5.293 5.293 5.381 5.293 5.293 11,335 5.2932 0.00%
2006-03-01 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 5.293 5.293 5.337 5.293 5.293 9,068 5.2932 0.84%
2006-02-28 0 1.190 1.190 1.220 - - 0 0 - 5.249 5.249 5.381 - - 0 - 0.00%
2006-02-27 0 1.190 1.180 1.190 1.190 1.200 52,000 61,900 1.1904 5.249 5.205 5.249 5.249 5.293 11,789 5.2508 -0.83%
2006-02-24 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 5.293 5.293 5.337 5.293 5.293 9,068 5.2932 0.00%
2006-02-23 0 1.200 1.190 1.220 - - 0 0 - 5.293 5.249 5.381 - - 0 - 0.00%
2006-02-22 0 1.200 1.200 1.220 1.190 1.190 150,000 178,500 1.1900 5.293 5.293 5.381 5.249 5.249 34,006 5.2491 0.00%
2006-02-21 0 1.200 1.190 1.210 1.200 1.200 50,000 60,000 1.2000 5.293 5.249 5.337 5.293 5.293 11,335 5.2932 0.00%
2006-02-20 0 1.200 1.200 1.210 1.200 1.210 100,000 120,500 1.2050 5.293 5.293 5.337 5.293 5.337 22,670 5.3153 -0.83%
2006-02-17 0 1.210 1.200 1.210 1.210 1.220 54,000 65,440 1.2119 5.337 5.293 5.337 5.337 5.381 12,242 5.3455 0.00%
2006-02-16 0 1.210 1.200 1.210 1.200 1.210 14,000 16,880 1.2057 5.337 5.293 5.337 5.293 5.337 3,174 5.3185 0.83%
2006-02-15 0 1.200 1.200 1.210 1.200 1.200 20,000 24,000 1.2000 5.293 5.293 5.337 5.293 5.293 4,534 5.2932 0.00%
2006-02-14 0 1.200 1.200 1.210 1.200 1.200 6,000 7,200 1.2000 5.293 5.293 5.337 5.293 5.293 1,360 5.2932 0.00%
2006-02-13 0 1.200 1.190 1.210 - - 0 0 - 5.293 5.249 5.337 - - 0 - 0.00%
2006-02-10 0 1.200 1.180 1.200 1.200 1.200 24,000 28,800 1.2000 5.293 5.205 5.293 5.293 5.293 5,441 5.2932 0.00%
2006-02-09 0 1.200 1.200 1.210 1.200 1.200 40,000 48,000 1.2000 5.293 5.293 5.337 5.293 5.293 9,068 5.2932 -0.83%
2006-02-08 0 1.210 1.190 1.210 - - 0 0 - 5.337 5.249 5.337 - - 0 - 0.00%
2006-02-07 0 1.210 1.200 1.210 1.210 1.210 38,000 45,980 1.2100 5.337 5.293 5.337 5.337 5.337 8,615 5.3374 0.83%
2006-02-06 0 1.200 1.180 1.200 - - 0 0 - 5.293 5.205 5.293 - - 0 - 0.00%
2006-02-03 0 1.200 1.180 1.230 - - 0 0 - 5.293 5.205 5.426 - - 0 - 0.00%
2006-02-02 0 1.200 1.200 1.220 1.200 1.200 68,000 81,600 1.2000 5.293 5.293 5.381 5.293 5.293 15,416 5.2932 0.00%
2006-02-01 0 1.200 1.190 1.200 1.200 1.200 50,000 60,000 1.2000 5.293 5.249 5.293 5.293 5.293 11,335 5.2932 0.84%
2006-01-27 0 1.190 1.190 1.200 1.190 1.190 96,000 114,240 1.1900 5.249 5.249 5.293 5.249 5.249 21,764 5.2491 -0.83%
2006-01-26 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 5.293 5.249 5.293 5.293 5.293 4,534 5.2932 -1.64%
2006-01-25 0 1.220 1.210 1.220 1.210 1.220 46,000 56,000 1.2174 5.381 5.337 5.381 5.337 5.381 10,428 5.3700 0.00%
2006-01-24 0 1.220 1.220 1.230 1.200 1.220 182,000 219,400 1.2055 5.381 5.381 5.426 5.293 5.381 41,260 5.3175 2.52%
2006-01-23 0 1.190 1.190 1.200 1.190 1.190 78,000 92,820 1.1900 5.249 5.249 5.293 5.249 5.249 17,683 5.2491 0.85%
2006-01-20 0 1.180 1.180 1.190 1.180 1.180 4,000 4,720 1.1800 5.205 5.205 5.249 5.205 5.205 907 5.2050 0.00%
2006-01-19 0 1.180 1.180 1.200 1.170 1.170 2,000 2,340 1.1700 5.205 5.205 5.293 5.161 5.161 453 5.1609 0.00%
2006-01-18 0 1.180 1.170 1.190 - - 0 0 - 5.205 5.161 5.249 - - 0 - 0.00%
2006-01-17 0 1.180 1.180 1.200 1.170 1.180 110,000 129,440 1.1767 5.205 5.205 5.293 5.161 5.205 24,937 5.1906 0.00%
2006-01-16 0 1.180 1.180 1.200 1.180 1.190 80,000 94,800 1.1850 5.205 5.205 5.293 5.205 5.249 18,136 5.2271 -0.84%
2006-01-13 0 1.190 1.180 1.200 1.180 1.200 224,000 268,400 1.1982 5.249 5.205 5.293 5.205 5.293 50,782 5.2854 -0.83%
2006-01-12 0 1.200 1.160 1.200 1.200 1.200 14,000 16,800 1.2000 5.293 5.117 5.293 5.293 5.293 3,174 5.2932 0.00%
2006-01-11 0 1.200 1.200 1.220 1.200 1.200 20,000 24,000 1.2000 5.293 5.293 5.381 5.293 5.293 4,534 5.2932 0.00%
2006-01-10 0 1.200 1.200 1.220 - - 0 0 - 5.293 5.293 5.381 - - 0 - 0.84%
2006-01-09 0 1.190 1.190 1.210 1.190 1.200 152,000 182,380 1.1999 5.249 5.249 5.337 5.249 5.293 34,459 5.2927 -0.83%
2006-01-06 0 1.200 1.190 1.200 1.200 1.200 100,000 120,000 1.2000 5.293 5.249 5.293 5.293 5.293 22,670 5.2932 0.00%
2006-01-05 0 1.200 1.190 1.240 1.200 1.200 100,000 120,000 1.2000 5.293 5.249 5.470 5.293 5.293 22,670 5.2932 -0.83%
2006-01-04 0 1.210 1.210 1.220 1.210 1.210 96,000 116,160 1.2100 5.337 5.337 5.381 5.337 5.337 21,764 5.3374 -0.82%
2006-01-03 0 1.220 1.150 1.220 1.200 1.220 28,000 33,880 1.2100 5.381 5.073 5.381 5.293 5.381 6,348 5.3374 0.83%
2005-12-30 0 1.210 1.200 1.240 1.210 1.210 50,000 60,500 1.2100 5.337 5.293 5.470 5.337 5.337 11,335 5.3374 2.37%
2005-12-29 0 1.210 1.210 1.230 - - 0 0 - 5.214 5.214 5.300 - - 0 - 0.00%
2005-12-28 0 1.210 1.200 1.220 1.210 1.210 200,000 242,000 1.2100 5.214 5.171 5.257 5.214 5.214 46,415 5.2138 0.00%
2005-12-23 0 1.210 1.210 1.220 1.210 1.210 164,000 198,440 1.2100 5.214 5.214 5.257 5.214 5.214 38,060 5.2138 -0.82%
2005-12-22 0 1.220 1.200 1.220 - - 0 0 - 5.257 5.171 5.257 - - 0 - 0.00%
2005-12-21 0 1.220 1.210 1.220 1.200 1.220 204,000 246,580 1.2087 5.257 5.214 5.257 5.171 5.257 47,343 5.2084 2.52%
2005-12-20 0 1.190 1.190 1.210 - - 0 0 - 5.128 5.128 5.214 - - 0 - 0.00%
2005-12-19 0 1.190 1.190 1.210 1.190 1.220 452,000 543,400 1.2022 5.128 5.128 5.214 5.128 5.257 104,898 5.1803 1.71%
2005-12-16 0 1.170 1.150 1.230 - - 0 0 - 5.041 4.955 5.300 - - 0 - 0.00%
2005-12-15 0 1.170 1.150 1.200 - - 0 0 - 5.041 4.955 5.171 - - 0 - 0.00%
2005-12-14 0 1.170 1.170 1.190 1.170 1.170 20,000 23,400 1.1700 5.041 5.041 5.128 5.041 5.041 4,641 5.0415 0.86%
2005-12-13 0 1.160 1.150 1.200 - - 0 0 - 4.998 4.955 5.171 - - 0 - 0.00%
2005-12-12 0 1.160 1.160 1.180 - - 0 0 - 4.998 4.998 5.085 - - 0 - 0.87%
2005-12-09 0 1.150 1.150 1.190 1.150 1.160 70,000 81,000 1.1571 4.955 4.955 5.128 4.955 4.998 16,245 4.9861 -1.71%
2005-12-08 0 1.170 1.160 1.180 - - 0 0 - 5.041 4.998 5.085 - - 0 - 0.00%
2005-12-07 0 1.170 1.150 1.180 - - 0 0 - 5.041 4.955 5.085 - - 0 - 0.00%
2005-12-06 0 1.170 1.160 1.200 1.170 1.170 20,000 23,400 1.1700 5.041 4.998 5.171 5.041 5.041 4,641 5.0415 0.86%
2005-12-05 0 1.160 1.160 1.180 - - 0 0 - 4.998 4.998 5.085 - - 0 - 0.00%
2005-12-02 0 1.160 1.160 1.180 1.150 1.180 152,000 175,700 1.1559 4.998 4.998 5.085 4.955 5.085 35,275 4.9808 0.00%
2005-12-01 0 1.160 1.160 1.200 - - 0 0 - 4.998 4.998 5.171 - - 0 - 0.00%
2005-11-30 0 1.160 1.160 1.180 1.160 1.180 32,000 37,160 1.1613 4.998 4.998 5.085 4.998 5.085 7,426 5.0038 -1.69%
2005-11-29 0 1.180 1.170 1.180 1.180 1.180 24,000 28,320 1.1800 5.085 5.041 5.085 5.085 5.085 5,570 5.0846 0.85%
2005-11-28 0 1.170 1.160 1.190 1.170 1.180 70,000 82,200 1.1743 5.041 4.998 5.128 5.041 5.085 16,245 5.0600 0.00%
2005-11-25 0 1.170 1.160 1.180 1.170 1.180 102,000 119,360 1.1702 5.041 4.998 5.085 5.041 5.085 23,672 5.0423 0.86%
2005-11-24 0 1.160 1.150 1.180 1.160 1.160 40,000 46,400 1.1600 4.998 4.955 5.085 4.998 4.998 9,283 4.9984 0.87%
2005-11-23 0 1.150 1.150 1.180 - - 0 0 - 4.955 4.955 5.085 - - 0 - 0.00%
2005-11-22 0 1.150 1.150 1.180 1.150 1.150 14,000 16,100 1.1500 4.955 4.955 5.085 4.955 4.955 3,249 4.9553 0.88%
2005-11-21 0 1.140 1.140 1.150 1.130 1.140 118,000 134,420 1.1392 4.912 4.912 4.955 4.869 4.912 27,385 4.9086 0.88%
2005-11-18 0 1.130 1.100 1.130 - - 0 0 - 4.869 4.740 4.869 - - 0 - -0.88%
2005-11-17 0 1.140 1.080 1.140 1.140 1.140 72,000 82,080 1.1400 4.912 4.654 4.912 4.912 4.912 16,709 4.9122 0.88%
2005-11-16 0 1.130 1.130 1.150 1.120 1.120 20,000 22,400 1.1200 4.869 4.869 4.955 4.826 4.826 4,641 4.8260 0.00%
2005-11-15 0 1.130 1.130 1.140 1.120 1.120 20,000 22,400 1.1200 4.869 4.869 4.912 4.826 4.826 4,641 4.8260 0.89%
2005-11-14 0 1.120 1.020 1.150 - - 0 0 - 4.826 4.395 4.955 - - 0 - 0.00%
2005-11-11 0 1.120 1.080 1.130 - - 0 0 - 4.826 4.654 4.869 - - 0 - 0.00%
2005-11-10 0 1.120 1.070 1.120 1.050 1.130 50,000 53,300 1.0660 4.826 4.611 4.826 4.524 4.869 11,604 4.5934 -1.75%
2005-11-09 0 1.140 1.070 1.140 - - 0 0 - 4.912 4.611 4.912 - - 0 - -0.87%
2005-11-08 0 1.150 1.050 1.150 - - 0 0 - 4.955 4.524 4.955 - - 0 - 0.00%
2005-11-07 0 1.150 - 1.150 - - 4,000 4,600 1.1500 4.955 - 4.955 - - 928 4.9553 0.00%
2005-11-04 0 1.150 1.070 1.150 1.150 1.150 2,000 2,300 1.1500 4.955 4.611 4.955 4.955 4.955 464 4.9553 4.55%
2005-11-03 0 1.100 1.080 1.140 - - 0 0 - 4.740 4.654 4.912 - - 0 - 0.00%
2005-11-02 0 1.100 1.060 1.140 - - 0 0 - 4.740 4.568 4.912 - - 0 - 0.00%
2005-11-01 0 1.100 1.080 1.150 - - 0 0 - 4.740 4.654 4.955 - - 0 - 0.00%
2005-10-31 0 1.100 1.050 1.150 - - 0 0 - 4.740 4.524 4.955 - - 0 - 0.00%
2005-10-28 0 1.100 1.100 1.150 1.070 1.090 40,000 43,200 1.0800 4.740 4.740 4.955 4.611 4.697 9,283 4.6537 2.80%
2005-10-27 0 1.070 1.070 1.140 1.070 1.070 2,000 2,140 1.0700 4.611 4.611 4.912 4.611 4.611 464 4.6106 -2.73%
2005-10-26 0 1.100 1.070 1.140 1.100 1.100 36,000 39,600 1.1000 4.740 4.611 4.912 4.740 4.740 8,355 4.7399 0.00%
2005-10-25 0 1.100 1.100 1.140 1.100 1.140 118,000 131,280 1.1125 4.740 4.740 4.912 4.740 4.912 27,385 4.7939 0.00%
2005-10-24 0 1.100 1.100 1.130 1.100 1.110 120,000 132,480 1.1040 4.740 4.740 4.869 4.740 4.783 27,849 4.7571 -3.51%
2005-10-21 0 1.140 1.110 1.140 1.140 1.140 30,000 34,200 1.1400 4.912 4.783 4.912 4.912 4.912 6,962 4.9122 0.00%
2005-10-20 0 1.140 1.130 1.140 1.140 1.140 24,000 27,360 1.1400 4.912 4.869 4.912 4.912 4.912 5,570 4.9122 0.88%
2005-10-19 0 1.130 1.130 1.150 1.120 1.120 2,000 2,240 1.1200 4.869 4.869 4.955 4.826 4.826 464 4.8260 -0.88%
2005-10-18 0 1.140 1.130 1.140 1.140 1.140 160,000 182,400 1.1400 4.912 4.869 4.912 4.912 4.912 37,132 4.9122 0.00%
2005-10-17 0 1.140 1.140 1.150 1.140 1.140 40,000 45,600 1.1400 4.912 4.912 4.955 4.912 4.912 9,283 4.9122 0.00%
2005-10-14 0 1.140 1.130 1.140 1.140 1.140 4,000 4,560 1.1400 4.912 4.869 4.912 4.912 4.912 928 4.9122 0.00%
2005-10-13 0 1.140 1.130 1.140 1.140 1.150 126,000 143,960 1.1425 4.912 4.869 4.912 4.912 4.955 29,241 4.9232 -0.87%
2005-10-12 0 1.150 1.140 1.160 1.150 1.150 20,000 23,000 1.1500 4.955 4.912 4.998 4.955 4.955 4,641 4.9553 -0.86%
2005-10-10 0 1.160 1.140 1.170 - - 0 0 - 4.998 4.912 5.041 - - 0 - 0.00%
2005-10-07 0 1.160 1.150 1.180 1.160 1.160 4,000 4,640 1.1600 4.998 4.955 5.085 4.998 4.998 928 4.9984 0.00%
2005-10-06 0 1.160 1.160 1.170 1.160 1.160 90,000 104,400 1.1600 4.998 4.998 5.041 4.998 4.998 20,887 4.9984 -0.85%
2005-10-05 0 1.170 1.170 1.180 1.170 1.170 80,000 93,600 1.1700 5.041 5.041 5.085 5.041 5.041 18,566 5.0415 -0.85%
2005-10-04 0 1.180 1.170 1.180 - - 0 0 - 5.085 5.041 5.085 - - 0 - 0.00%
2005-10-03 0 1.180 1.160 1.180 - - 0 0 - 5.085 4.998 5.085 - - 0 - 0.00%
2005-09-30 0 1.180 1.170 1.180 1.180 1.180 400,000 472,000 1.1800 5.085 5.041 5.085 5.085 5.085 92,830 5.0846 0.00%
2005-09-29 0 1.180 1.170 1.200 1.180 1.180 108,000 127,440 1.1800 5.085 5.041 5.171 5.085 5.085 25,064 5.0846 0.85%
2005-09-28 0 1.170 1.170 1.190 - - 0 0 - 5.041 5.041 5.128 - - 0 - 0.00%
2005-09-27 0 1.170 1.160 1.200 - - 0 0 - 5.041 4.998 5.171 - - 0 - 0.00%
2005-09-26 0 1.170 1.160 1.200 1.160 1.170 140,000 163,400 1.1671 5.041 4.998 5.171 4.998 5.041 32,490 5.0292 -0.85%
2005-09-23 0 1.180 1.160 1.210 1.180 1.180 10,000 11,800 1.1800 5.085 4.998 5.214 5.085 5.085 2,321 5.0846 0.85%
2005-09-22 0 1.170 1.150 1.180 - - 0 0 - 5.041 4.955 5.085 - - 0 - 0.00%
2005-09-21 0 1.170 1.170 1.200 1.170 1.170 70,000 81,900 1.1700 5.041 5.041 5.171 5.041 5.041 16,245 5.0415 -3.31%
2005-09-20 0 1.210 1.170 1.210 1.160 1.210 116,000 134,820 1.1622 5.214 5.041 5.214 4.998 5.214 26,921 5.0081 2.54%
2005-09-16 0 1.180 1.170 1.200 - - 0 0 - 5.085 5.041 5.171 - - 0 - 0.00%
2005-09-15 0 1.180 1.170 1.200 1.180 1.180 4,000 4,720 1.1800 5.085 5.041 5.171 5.085 5.085 928 5.0846 0.00%
2005-09-14 0 1.180 1.180 1.200 1.180 1.180 6,000 7,080 1.1800 5.085 5.085 5.171 5.085 5.085 1,392 5.0846 -0.84%
2005-09-13 0 1.190 1.180 1.190 1.180 1.190 82,000 97,060 1.1837 5.128 5.085 5.128 5.085 5.128 19,030 5.1003 1.71%
2005-09-12 0 1.170 1.170 1.180 1.170 1.180 50,000 58,800 1.1760 5.041 5.041 5.085 5.041 5.085 11,604 5.0673 0.00%
2005-09-09 0 1.170 1.170 1.200 - - 0 0 - 5.041 5.041 5.171 - - 0 - 0.00%
2005-09-08 0 1.170 1.170 1.190 1.160 1.180 30,000 35,100 1.1700 5.041 5.041 5.128 4.998 5.085 6,962 5.0415 -1.68%
2005-09-07 0 1.190 1.180 1.190 1.190 1.190 40,000 47,600 1.1900 5.128 5.085 5.128 5.128 5.128 9,283 5.1277 0.00%
2005-09-06 0 1.190 1.160 1.200 - - 0 0 - 5.128 4.998 5.171 - - 0 - 0.00%
2005-09-05 0 1.190 1.170 1.190 1.200 1.200 2,000 2,400 1.2000 5.128 5.041 5.128 5.171 5.171 464 5.1708 -0.83%
2005-09-02 0 1.200 1.170 1.200 - - 0 0 - 5.171 5.041 5.171 - - 0 - 0.00%
2005-09-01 0 1.200 1.180 1.200 - - 0 0 - 5.171 5.085 5.171 - - 0 - 0.00%
2005-08-31 0 1.200 1.170 1.210 1.200 1.200 28,000 33,600 1.2000 5.171 5.041 5.214 5.171 5.171 6,498 5.1708 2.56%
2005-08-30 0 1.170 1.170 1.210 1.170 1.180 40,000 47,100 1.1775 5.041 5.041 5.214 5.041 5.085 9,283 5.0738 0.00%
2005-08-29 0 1.170 1.170 1.210 - - 0 0 - 5.041 5.041 5.214 - - 0 - 0.00%
2005-08-26 0 1.170 1.170 1.200 1.170 1.170 50,000 58,500 1.1700 5.041 5.041 5.171 5.041 5.041 11,604 5.0415 0.00%
2005-08-25 0 1.170 1.170 1.200 - - 0 0 - 5.041 5.041 5.171 - - 0 - 0.00%
2005-08-24 0 1.170 1.170 1.200 - - 0 0 - 5.041 5.041 5.171 - - 0 - 0.86%
2005-08-23 0 1.160 1.160 1.190 1.160 1.180 20,000 23,560 1.1780 4.998 4.998 5.128 4.998 5.085 4,641 5.0760 -3.33%
2005-08-22 0 1.200 1.160 1.200 - - 0 0 - 5.171 4.998 5.171 - - 0 - 0.00%
2005-08-19 0 1.200 1.170 1.200 1.200 1.200 8,000 9,600 1.2000 5.171 5.041 5.171 5.171 5.171 1,857 5.1708 1.69%
2005-08-18 0 1.180 1.180 1.200 1.180 1.180 8,000 9,440 1.1800 5.085 5.085 5.171 5.085 5.085 1,857 5.0846 -1.67%
2005-08-17 0 1.200 1.180 1.200 - - 50,000 60,000 1.2000 5.171 5.085 5.171 - - 11,604 5.1708 0.00%
2005-08-16 0 1.200 1.170 1.210 1.200 1.210 94,000 113,140 1.2036 5.171 5.041 5.214 5.171 5.214 21,815 5.1863 -0.83%
2005-08-15 0 1.210 1.200 1.210 1.210 1.210 100,000 121,000 1.2100 5.214 5.171 5.214 5.214 5.214 23,207 5.2138 0.83%
2005-08-12 0 1.260 1.260 1.270 1.250 1.260 162,000 203,700 1.2574 5.171 5.171 5.212 5.130 5.171 39,476 5.1601 0.00%
2005-08-11 0 1.260 1.250 1.260 1.260 1.270 480,000 605,200 1.2608 5.171 5.130 5.171 5.171 5.212 116,965 5.1742 -0.79%
2005-08-10 0 1.270 1.260 1.270 1.270 1.270 200,000 254,000 1.2700 5.212 5.171 5.212 5.212 5.212 48,736 5.2118 0.00%
2005-08-09 0 1.270 1.260 1.270 1.270 1.280 96,000 122,120 1.2721 5.212 5.171 5.212 5.212 5.253 23,393 5.2203 0.00%
2005-08-08 0 1.270 1.260 1.270 1.270 1.280 300,000 382,000 1.2733 5.212 5.171 5.212 5.212 5.253 73,103 5.2255 0.00%
2005-08-05 0 1.270 1.260 1.270 1.270 1.270 34,000 43,180 1.2700 5.212 5.171 5.212 5.212 5.212 8,285 5.2118 0.00%
2005-08-04 0 1.270 1.270 1.280 1.270 1.270 50,000 63,500 1.2700 5.212 5.212 5.253 5.212 5.212 12,184 5.2118 0.00%
2005-08-03 0 1.270 1.270 1.280 1.270 1.280 98,000 124,560 1.2710 5.212 5.212 5.253 5.212 5.253 23,880 5.2160 0.00%
2005-08-02 0 1.270 1.270 1.280 1.260 1.280 80,000 101,400 1.2675 5.212 5.212 5.253 5.171 5.253 19,494 5.2015 0.79%
2005-08-01 0 1.260 1.260 1.270 1.260 1.270 288,000 365,120 1.2678 5.171 5.171 5.212 5.171 5.212 70,179 5.2027 -0.79%
2005-07-29 0 1.270 1.270 1.280 1.270 1.280 140,000 178,300 1.2736 5.212 5.212 5.253 5.212 5.253 34,115 5.2265 0.00%
2005-07-28 0 1.270 1.260 1.280 - - 0 0 - 5.212 5.171 5.253 - - 0 - 0.00%
2005-07-27 0 1.270 1.260 1.280 1.260 1.270 140,000 176,900 1.2636 5.212 5.171 5.253 5.171 5.212 34,115 5.1854 0.79%
2005-07-26 0 1.260 1.260 1.300 1.260 1.260 150,000 189,000 1.2600 5.171 5.171 5.335 5.171 5.171 36,552 5.1708 -1.56%
2005-07-25 0 1.280 1.270 1.300 1.260 1.280 336,000 429,660 1.2788 5.253 5.212 5.335 5.171 5.253 81,876 5.2477 0.79%
2005-07-22 0 1.270 1.260 1.280 1.270 1.280 326,000 416,280 1.2769 5.212 5.171 5.253 5.212 5.253 79,439 5.2402 -0.78%
2005-07-21 0 1.280 1.270 1.280 1.280 1.290 304,000 389,520 1.2813 5.253 5.212 5.253 5.253 5.294 74,078 5.2582 0.00%
2005-07-20 0 1.280 1.270 1.290 1.280 1.300 410,000 530,600 1.2941 5.253 5.212 5.294 5.253 5.335 99,908 5.3109 1.59%
2005-07-19 0 1.260 1.250 1.270 1.260 1.260 56,000 70,560 1.2600 5.171 5.130 5.212 5.171 5.171 13,646 5.1708 -1.56%
2005-07-18 0 1.280 1.240 1.280 - - 0 0 - 5.253 5.089 5.253 - - 0 - 0.00%
2005-07-15 0 1.280 1.260 1.280 1.280 1.280 52,000 66,560 1.2800 5.253 5.171 5.253 5.253 5.253 12,671 5.2528 -0.78%
2005-07-14 0 1.290 1.240 1.290 - - 0 0 - 5.294 5.089 5.294 - - 0 - 0.00%
2005-07-13 0 1.290 - 1.290 1.270 1.290 34,000 43,420 1.2771 5.294 - 5.294 5.212 5.294 8,285 5.2408 1.57%
2005-07-12 0 1.270 1.270 1.280 1.270 1.280 134,000 171,300 1.2784 5.212 5.212 5.253 5.212 5.253 32,653 5.2461 0.00%
2005-07-11 0 1.270 1.270 1.280 1.270 1.280 116,000 147,520 1.2717 5.212 5.212 5.253 5.212 5.253 28,267 5.2189 0.00%
2005-07-08 0 1.270 1.270 1.280 1.260 1.270 60,000 76,100 1.2683 5.212 5.212 5.253 5.171 5.212 14,621 5.2050 0.00%
2005-07-07 0 1.270 1.230 1.270 - - 0 0 - 5.212 5.048 5.212 - - 0 - 0.00%
2005-07-06 0 1.270 1.220 1.290 - - 0 0 - 5.212 5.007 5.294 - - 0 - 0.00%
2005-07-05 0 1.270 1.230 1.280 - - 0 0 - 5.212 5.048 5.253 - - 0 - 0.00%
2005-07-04 0 1.270 1.230 1.280 - - 0 0 - 5.212 5.048 5.253 - - 0 - 0.00%
2005-06-30 0 1.270 1.230 1.290 - - 0 0 - 5.212 5.048 5.294 - - 0 - 0.00%
2005-06-29 0 1.270 1.230 1.280 1.270 1.270 78,000 99,060 1.2700 5.212 5.048 5.253 5.212 5.212 19,007 5.2118 -1.55%
2005-06-28 0 1.290 1.260 1.290 - - 0 0 - 5.294 5.171 5.294 - - 0 - 0.00%
2005-06-27 0 1.290 1.260 1.290 1.280 1.290 52,000 66,580 1.2804 5.294 5.171 5.294 5.253 5.294 12,671 5.2544 1.57%
2005-06-24 0 1.270 1.260 1.290 1.270 1.270 50,000 63,500 1.2700 5.212 5.171 5.294 5.212 5.212 12,184 5.2118 0.00%
2005-06-23 0 1.270 1.270 1.280 1.270 1.270 84,000 106,680 1.2700 5.212 5.212 5.253 5.212 5.212 20,469 5.2118 0.79%
2005-06-22 0 1.260 1.250 1.280 1.260 1.270 40,000 50,600 1.2650 5.171 5.130 5.253 5.171 5.212 9,747 5.1913 -0.79%
2005-06-21 0 1.270 1.260 1.270 1.270 1.270 10,000 12,700 1.2700 5.212 5.171 5.212 5.212 5.212 2,437 5.2118 0.00%
2005-06-20 0 1.270 1.250 1.270 1.270 1.270 60,000 76,200 1.2700 5.212 5.130 5.212 5.212 5.212 14,621 5.2118 0.00%
2005-06-17 0 1.270 1.200 1.270 - - 0 0 - 5.212 4.925 5.212 - - 0 - 0.00%
2005-06-16 0 1.270 1.220 1.280 - - 0 0 - 5.212 5.007 5.253 - - 0 - 0.00%
2005-06-15 0 1.270 1.230 1.280 1.270 1.270 4,000 5,080 1.2700 5.212 5.048 5.253 5.212 5.212 975 5.2118 1.60%
2005-06-14 0 1.250 1.240 1.270 1.250 1.250 100,000 125,000 1.2500 5.130 5.089 5.212 5.130 5.130 24,368 5.1297 0.00%
2005-06-13 0 1.250 1.230 1.270 1.250 1.250 22,000 27,500 1.2500 5.130 5.048 5.212 5.130 5.130 5,361 5.1297 0.00%
2005-06-10 0 1.250 1.240 1.330 - - 0 0 - 5.130 5.089 5.458 - - 0 - 0.00%
2005-06-09 0 1.250 1.230 1.270 1.250 1.250 200,000 250,000 1.2500 5.130 5.048 5.212 5.130 5.130 48,736 5.1297 0.00%
2005-06-08 0 1.250 1.250 1.270 - - 0 0 - 5.130 5.130 5.212 - - 0 - 0.00%
2005-06-07 0 1.250 1.180 1.330 - - 0 0 - 5.130 4.842 5.458 - - 0 - 0.00%
2005-06-06 0 1.250 1.250 1.280 - - 0 0 - 5.130 5.130 5.253 - - 0 - 0.00%
2005-06-03 0 1.250 1.230 1.280 1.250 1.250 50,000 62,500 1.2500 5.130 5.048 5.253 5.130 5.130 12,184 5.1297 0.00%
2005-06-02 0 1.250 1.250 1.280 - - 0 0 - 5.130 5.130 5.253 - - 0 - 0.00%
2005-06-01 0 1.250 1.250 1.280 1.250 1.280 10,000 12,680 1.2680 5.130 5.130 5.253 5.130 5.253 2,437 5.2036 0.00%
2005-05-31 0 1.250 1.250 1.280 - - 0 0 - 5.130 5.130 5.253 - - 0 - 0.00%
2005-05-30 0 1.250 1.250 - 1.250 1.250 20,000 25,000 1.2500 5.130 5.130 - 5.130 5.130 4,874 5.1297 0.00%
2005-05-27 0 1.250 1.250 1.340 1.250 1.250 30,000 37,500 1.2500 5.130 5.130 5.499 5.130 5.130 7,310 5.1297 -0.79%
2005-05-26 0 1.260 1.240 1.260 1.260 1.260 8,000 10,080 1.2600 5.171 5.089 5.171 5.171 5.171 1,949 5.1708 2.44%
2005-05-25 0 1.230 1.230 1.260 1.230 1.230 32,000 39,360 1.2300 5.048 5.048 5.171 5.048 5.048 7,798 5.0476 -1.60%
2005-05-24 0 1.250 1.230 1.280 - - 0 0 - 5.130 5.048 5.253 - - 0 - 0.00%
2005-05-23 0 1.250 1.250 1.260 - - 0 0 - 5.130 5.130 5.171 - - 0 - 0.00%
2005-05-20 0 1.250 1.250 1.280 1.250 1.280 16,000 20,360 1.2725 5.130 5.130 5.253 5.130 5.253 3,899 5.2221 -2.34%
2005-05-19 0 1.280 1.200 1.280 - - 0 0 - 5.253 4.925 5.253 - - 0 - 0.00%
2005-05-18 0 1.280 1.250 1.290 - - 0 0 - 5.253 5.130 5.294 - - 0 - 0.00%
2005-05-17 0 1.280 1.280 1.300 - - 0 0 - 5.253 5.253 5.335 - - 0 - 0.79%
2005-05-13 0 1.270 1.250 1.270 1.260 1.270 70,000 88,400 1.2629 5.212 5.130 5.212 5.171 5.212 17,057 5.1825 0.79%
2005-05-12 0 1.260 1.250 1.260 1.260 1.260 50,000 63,000 1.2600 5.171 5.130 5.171 5.171 5.171 12,184 5.1708 0.00%
2005-05-11 0 1.260 1.250 1.260 1.250 1.260 66,000 82,660 1.2524 5.171 5.130 5.171 5.130 5.171 16,083 5.1397 0.00%
2005-05-10 0 1.260 1.260 1.270 1.260 1.260 120,000 151,200 1.2600 5.171 5.171 5.212 5.171 5.171 29,241 5.1708 0.00%
2005-05-09 0 1.260 1.260 1.270 - - 0 0 - 5.171 5.171 5.212 - - 0 - 0.00%
2005-05-06 0 1.260 1.260 1.310 1.260 1.260 133,000 167,520 1.2595 5.171 5.171 5.376 5.171 5.171 32,409 5.1689 -0.79%
2005-05-05 0 1.270 1.260 1.290 1.260 1.270 86,000 108,960 1.2670 5.212 5.171 5.294 5.171 5.212 20,956 5.1994 0.79%
2005-05-04 0 1.260 1.260 1.270 1.260 1.260 66,000 83,160 1.2600 5.171 5.171 5.212 5.171 5.171 16,083 5.1708 0.00%
2005-05-03 0 1.260 1.260 1.270 1.260 1.260 114,000 143,640 1.2600 5.171 5.171 5.212 5.171 5.171 27,779 5.1708 0.80%
2005-04-29 0 1.250 1.250 1.270 1.250 1.250 20,000 25,000 1.2500 5.130 5.130 5.212 5.130 5.130 4,874 5.1297 -0.79%
2005-04-28 0 1.260 1.260 1.270 1.260 1.260 150,000 189,000 1.2600 5.171 5.171 5.212 5.171 5.171 36,552 5.1708 0.00%
2005-04-27 0 1.260 1.260 1.270 - - 0 0 - 5.171 5.171 5.212 - - 0 - 0.00%
2005-04-26 0 1.260 1.260 1.270 1.260 1.260 50,000 63,000 1.2600 5.171 5.171 5.212 5.171 5.171 12,184 5.1708 0.00%
2005-04-25 0 1.260 1.250 1.270 - - 0 0 - 5.171 5.130 5.212 - - 0 - 0.00%
2005-04-22 0 1.260 1.250 1.270 - - 0 0 - 5.171 5.130 5.212 - - 0 - 0.00%
2005-04-21 0 1.260 1.250 1.280 1.260 1.260 54,000 68,040 1.2600 5.171 5.130 5.253 5.171 5.171 13,159 5.1708 0.00%
2005-04-20 0 1.260 1.250 1.270 - - 0 0 - 5.171 5.130 5.212 - - 0 - 0.00%
2005-04-19 0 1.260 1.260 1.270 1.260 1.270 116,000 147,120 1.2683 5.171 5.171 5.212 5.171 5.212 28,267 5.2047 0.00%
2005-04-18 0 1.260 1.260 1.300 1.260 1.260 100,000 126,000 1.2600 5.171 5.171 5.335 5.171 5.171 24,368 5.1708 -0.79%
2005-04-15 0 1.270 1.260 1.300 1.270 1.270 52,000 66,040 1.2700 5.212 5.171 5.335 5.212 5.212 12,671 5.2118 0.00%
2005-04-14 0 1.270 1.270 1.310 1.270 1.300 50,000 64,300 1.2860 5.212 5.212 5.376 5.212 5.335 12,184 5.2775 -2.31%
2005-04-13 0 1.300 1.280 1.320 1.300 1.300 120,000 156,000 1.3000 5.335 5.253 5.417 5.335 5.335 29,241 5.3349 1.56%
2005-04-12 0 1.280 1.280 1.350 - - 0 0 - 5.253 5.253 5.540 - - 0 - 0.79%
2005-04-11 0 1.270 1.270 1.380 1.270 1.300 20,000 25,700 1.2850 5.212 5.212 5.663 5.212 5.335 4,874 5.2734 -2.31%
2005-04-08 0 1.300 1.280 1.300 1.300 1.300 80,000 104,000 1.3000 5.335 5.253 5.335 5.335 5.335 19,494 5.3349 0.00%
2005-04-07 0 1.300 1.300 1.320 1.240 1.240 30,000 37,200 1.2400 5.335 5.335 5.417 5.089 5.089 7,310 5.0887 0.00%
2005-04-06 0 1.300 1.260 1.300 1.300 1.300 12,000 15,600 1.3000 5.335 5.171 5.335 5.335 5.335 2,924 5.3349 -1.52%
2005-04-04 0 1.320 1.290 1.320 - - 0 0 - 5.417 5.294 5.417 - - 0 - 0.00%
2005-04-01 0 1.320 1.260 1.340 - - 0 0 - 5.417 5.171 5.499 - - 0 - 0.00%
2005-03-31 0 1.320 1.280 1.400 - - 0 0 - 5.417 5.253 5.745 - - 0 - 0.00%
2005-03-30 0 1.320 1.200 1.350 - - 0 0 - 5.417 4.925 5.540 - - 0 - 0.00%
2005-03-29 0 1.320 1.250 1.330 - - 0 0 - 5.417 5.130 5.458 - - 0 - 0.00%
2005-03-24 0 1.320 1.210 1.340 - - 0 0 - 5.417 4.966 5.499 - - 0 - 0.00%
2005-03-23 0 1.320 1.300 1.400 - - 0 0 - 5.417 5.335 5.745 - - 0 - 0.00%
2005-03-22 0 1.320 1.310 1.330 1.320 1.320 200,000 264,000 1.3200 5.417 5.376 5.458 5.417 5.417 48,736 5.4170 0.00%
2005-03-21 0 1.320 1.320 1.330 1.320 1.330 278,000 367,280 1.3212 5.417 5.417 5.458 5.417 5.458 67,742 5.4217 -2.22%
2005-03-18 0 1.350 1.320 1.350 - - 0 0 - 5.540 5.417 5.540 - - 0 - 0.00%
2005-03-17 0 1.350 1.330 1.350 1.280 1.350 58,000 77,040 1.3283 5.540 5.458 5.540 5.253 5.540 14,133 5.4509 2.27%
2005-03-16 0 1.320 1.300 1.320 - - 0 0 - 5.417 5.335 5.417 - - 0 - 0.00%
2005-03-15 0 1.320 1.300 1.340 1.320 1.320 150,000 198,000 1.3200 5.417 5.335 5.499 5.417 5.417 36,552 5.4170 -0.75%
2005-03-14 0 1.330 1.300 1.350 - - 0 0 - 5.458 5.335 5.540 - - 0 - 0.00%
2005-03-11 0 1.330 1.330 1.350 1.330 1.330 36,000 47,880 1.3300 5.458 5.458 5.540 5.458 5.458 8,772 5.4580 0.76%
2005-03-10 0 1.320 1.320 1.350 1.320 1.330 30,000 39,680 1.3227 5.417 5.417 5.540 5.417 5.458 7,310 5.4279 0.00%
2005-03-09 0 1.320 1.320 1.350 1.320 1.320 40,000 52,800 1.3200 5.417 5.417 5.540 5.417 5.417 9,747 5.4170 1.54%
2005-03-08 0 1.300 1.300 1.330 1.300 1.340 70,000 92,380 1.3197 5.335 5.335 5.458 5.335 5.499 17,057 5.4158 -2.99%
2005-03-07 0 1.340 1.330 1.340 - - 0 0 - 5.499 5.458 5.499 - - 0 - 0.00%
2005-03-04 0 1.340 1.320 1.380 1.320 1.340 88,000 117,660 1.3370 5.499 5.417 5.663 5.417 5.499 21,444 5.4869 0.00%
2005-03-03 0 1.340 1.260 1.340 1.350 1.350 2,000 2,700 1.3500 5.499 5.171 5.499 5.540 5.540 487 5.5401 0.75%
2005-03-02 0 1.330 1.320 1.330 1.330 1.330 82,000 109,060 1.3300 5.458 5.417 5.458 5.458 5.458 19,982 5.4580 0.00%
2005-03-01 0 1.330 1.330 1.340 1.330 1.330 42,000 55,860 1.3300 5.458 5.458 5.499 5.458 5.458 10,234 5.4580 0.76%
2005-02-28 0 1.320 1.320 1.330 1.320 1.330 80,000 105,700 1.3213 5.417 5.417 5.458 5.417 5.458 19,494 5.4221 -0.75%
2005-02-25 0 1.330 1.320 1.340 1.320 1.330 210,000 279,000 1.3286 5.458 5.417 5.499 5.417 5.458 51,172 5.4522 0.00%
2005-02-24 0 1.330 1.320 1.330 1.320 1.330 188,000 248,360 1.3211 5.458 5.417 5.458 5.417 5.458 45,811 5.4214 0.76%
2005-02-23 0 1.320 1.310 1.320 1.320 1.320 84,000 110,880 1.3200 5.417 5.376 5.417 5.417 5.417 20,469 5.4170 -0.75%
2005-02-22 0 1.330 1.320 1.330 1.320 1.330 250,000 331,200 1.3248 5.458 5.417 5.458 5.417 5.458 60,919 5.4367 0.76%
2005-02-21 0 1.320 1.320 1.330 1.320 1.330 125,299 165,664 1.3221 5.417 5.417 5.458 5.417 5.458 30,533 5.4258 -0.75%
2005-02-18 0 1.330 1.330 1.350 1.320 1.320 50,000 66,000 1.3200 5.458 5.458 5.540 5.417 5.417 12,184 5.4170 0.76%
2005-02-17 0 1.320 1.320 1.330 1.320 1.330 352,000 465,340 1.3220 5.417 5.417 5.458 5.417 5.458 85,775 5.4251 -0.75%
2005-02-16 0 1.330 1.320 1.330 1.320 1.330 220,000 290,500 1.3205 5.458 5.417 5.458 5.417 5.458 53,609 5.4189 1.53%
2005-02-15 0 1.310 1.310 1.330 1.300 1.320 80,000 105,000 1.3125 5.376 5.376 5.458 5.335 5.417 19,494 5.3862 0.77%
2005-02-14 0 1.300 1.300 1.330 1.300 1.310 162,000 210,620 1.3001 5.335 5.335 5.458 5.335 5.376 39,476 5.3354 -0.76%
2005-02-08 0 1.310 1.300 1.310 - - 0 0 - 5.376 5.335 5.376 - - 0 - -0.76%
2005-02-07 0 1.320 1.320 1.330 1.290 1.320 426,000 560,360 1.3154 5.417 5.417 5.458 5.294 5.417 103,807 5.3981 3.13%
2005-02-04 0 1.280 1.280 1.300 1.260 1.280 254,000 324,020 1.2757 5.253 5.253 5.335 5.171 5.253 61,894 5.2351 0.79%
2005-02-03 0 1.270 1.260 1.280 1.270 1.270 158,000 200,660 1.2700 5.212 5.171 5.253 5.212 5.212 38,501 5.2118 0.79%
2005-02-02 0 1.260 1.250 1.270 1.250 1.260 130,000 163,080 1.2545 5.171 5.130 5.212 5.130 5.171 31,678 5.1480 0.00%
2005-02-01 0 1.260 1.230 1.280 - - 0 0 - 5.171 5.048 5.253 - - 0 - 0.00%
2005-01-31 0 1.260 1.250 1.260 1.260 1.260 36,000 45,360 1.2600 5.171 5.130 5.171 5.171 5.171 8,772 5.1708 0.00%
2005-01-28 0 1.260 1.250 1.280 1.260 1.260 46,000 57,960 1.2600 5.171 5.130 5.253 5.171 5.171 11,209 5.1708 0.00%
2005-01-27 0 1.260 1.250 1.260 1.250 1.260 84,000 105,760 1.2590 5.171 5.130 5.171 5.130 5.171 20,469 5.1669 1.61%
2005-01-26 0 1.240 1.240 1.280 1.240 1.240 20,000 24,800 1.2400 5.089 5.089 5.253 5.089 5.089 4,874 5.0887 0.00%
2005-01-25 0 1.240 1.240 1.280 - - 0 0 - 5.089 5.089 5.253 - - 0 - 0.00%
2005-01-24 0 1.240 1.230 1.280 1.240 1.240 70,000 86,800 1.2400 5.089 5.048 5.253 5.089 5.089 17,057 5.0887 -0.80%
2005-01-21 0 1.250 1.240 1.250 1.250 1.250 50,000 62,500 1.2500 5.130 5.089 5.130 5.130 5.130 12,184 5.1297 0.81%
2005-01-20 0 1.240 1.240 1.280 1.240 1.240 20,000 24,800 1.2400 5.089 5.089 5.253 5.089 5.089 4,874 5.0887 0.00%
2005-01-19 0 1.240 1.230 1.260 1.240 1.250 100,000 124,500 1.2450 5.089 5.048 5.171 5.089 5.130 24,368 5.1092 0.81%
2005-01-18 0 1.230 1.220 1.280 1.230 1.240 78,000 96,420 1.2362 5.048 5.007 5.253 5.048 5.089 19,007 5.0729 0.00%
2005-01-17 0 1.230 1.230 1.260 1.220 1.230 154,000 189,400 1.2299 5.048 5.048 5.171 5.007 5.048 37,526 5.0471 0.82%
2005-01-14 0 1.220 1.220 1.240 - - 0 0 - 5.007 5.007 5.089 - - 0 - 0.00%
2005-01-13 0 1.220 1.220 1.240 1.220 1.240 134,000 163,960 1.2236 5.007 5.007 5.089 5.007 5.089 32,653 5.0213 -1.61%
2005-01-12 0 1.240 1.180 1.240 - - 0 0 - 5.089 4.842 5.089 - - 0 - 0.00%
2005-01-11 0 1.240 1.220 1.240 - - 0 0 - 5.089 5.007 5.089 - - 0 - -0.80%
2005-01-10 0 1.250 1.220 1.250 1.250 1.250 10,000 12,500 1.2500 5.130 5.007 5.130 5.130 5.130 2,437 5.1297 1.63%
2005-01-07 0 1.230 1.230 1.250 1.230 1.250 128,000 159,080 1.2428 5.048 5.048 5.130 5.048 5.130 31,191 5.1002 -1.60%
2005-01-06 0 1.250 1.210 1.250 1.250 1.250 2,000 2,500 1.2500 5.130 4.966 5.130 5.130 5.130 487 5.1297 0.00%
2005-01-05 0 1.250 1.200 1.250 1.260 1.260 2,000 2,520 1.2600 5.130 4.925 5.130 5.171 5.171 487 5.1708 -0.16%
2005-01-04 0 1.252 1.220 1.280 - - 0 0 - 5.138 5.007 5.253 - - 0 - 0.00%
2005-01-03 0 1.280 1.260 1.280 1.280 1.290 280,000 359,400 1.2836 5.138 5.058 5.138 5.138 5.178 69,756 5.1523 1.59%
2004-12-31 0 1.260 1.250 1.280 - - 0 0 - 5.058 5.018 5.138 - - 0 - 0.00%
2004-12-30 0 1.260 1.260 1.270 1.260 1.260 30,000 37,800 1.2600 5.058 5.058 5.098 5.058 5.058 7,474 5.0576 0.80%
2004-12-29 0 1.250 1.250 1.280 - - 0 0 - 5.018 5.018 5.138 - - 0 - 0.00%
2004-12-28 0 1.250 1.230 1.260 1.250 1.260 70,000 88,000 1.2571 5.018 4.937 5.058 5.018 5.058 17,439 5.0462 -0.79%
2004-12-24 0 1.260 1.260 1.270 1.260 1.260 94,000 118,440 1.2600 5.058 5.058 5.098 5.058 5.058 23,418 5.0576 0.00%
2004-12-23 0 1.260 1.250 1.280 1.260 1.260 50,000 63,000 1.2600 5.058 5.018 5.138 5.058 5.058 12,456 5.0576 0.00%
2004-12-22 0 1.260 1.250 1.270 1.260 1.260 242,000 304,920 1.2600 5.058 5.018 5.098 5.058 5.058 60,289 5.0576 0.00%
2004-12-21 0 1.260 1.260 1.270 1.260 1.270 220,000 277,960 1.2635 5.058 5.058 5.098 5.058 5.098 54,808 5.0715 1.61%
2004-12-20 0 1.240 1.240 1.260 1.240 1.250 150,000 187,000 1.2467 4.977 4.977 5.058 4.977 5.018 37,369 5.0041 0.81%
2004-12-17 0 1.230 1.230 1.260 - - 0 0 - 4.937 4.937 5.058 - - 0 - 0.00%
2004-12-16 0 1.230 1.230 1.260 1.230 1.240 112,000 138,760 1.2389 4.937 4.937 5.058 4.937 4.977 27,902 4.9731 -0.81%
2004-12-15 0 1.240 1.230 1.250 1.240 1.250 120,000 149,000 1.2417 4.977 4.937 5.018 4.977 5.018 29,895 4.9841 1.64%
2004-12-14 0 1.220 1.220 1.250 - - 0 0 - 4.897 4.897 5.018 - - 0 - 0.00%
2004-12-13 0 1.220 1.220 1.250 - - 0 0 - 4.897 4.897 5.018 - - 0 - 0.00%
2004-12-10 0 1.220 1.220 1.260 - - 20,000 24,400 1.2200 4.897 4.897 5.058 - - 4,983 4.8971 0.00%
2004-12-09 0 1.220 1.220 1.260 1.220 1.220 50,000 61,000 1.2200 4.897 4.897 5.058 4.897 4.897 12,456 4.8971 -0.81%
2004-12-08 0 1.230 1.220 1.240 1.230 1.240 176,000 216,880 1.2323 4.937 4.897 4.977 4.937 4.977 43,846 4.9464 -1.60%
2004-12-07 0 1.250 1.230 1.250 - - 0 0 - 5.018 4.937 5.018 - - 0 - 0.00%
2004-12-06 0 1.250 1.240 1.250 1.240 1.250 154,000 192,460 1.2497 5.018 4.977 5.018 4.977 5.018 38,366 5.0165 1.63%
2004-12-03 0 1.230 1.230 1.250 1.230 1.230 50,000 61,500 1.2300 4.937 4.937 5.018 4.937 4.937 12,456 4.9372 -1.60%
2004-12-02 0 1.250 1.230 1.260 1.250 1.250 102,000 127,500 1.2500 5.018 4.937 5.058 5.018 5.018 25,411 5.0175 0.00%
2004-12-01 0 1.250 1.220 1.250 1.250 1.250 6,000 7,500 1.2500 5.018 4.897 5.018 5.018 5.018 1,495 5.0175 0.00%
2004-11-30 0 1.250 1.220 1.250 1.220 1.250 56,000 69,620 1.2432 5.018 4.897 5.018 4.897 5.018 13,951 4.9903 2.46%
2004-11-29 0 1.220 1.220 1.250 1.220 1.240 200,000 245,000 1.2250 4.897 4.897 5.018 4.897 4.977 49,826 4.9172 -2.40%
2004-11-26 0 1.250 1.250 1.260 1.240 1.260 78,000 97,480 1.2497 5.018 5.018 5.058 4.977 5.058 19,432 5.0165 0.00%
2004-11-25 0 1.250 1.240 1.250 1.250 1.250 22,000 27,500 1.2500 5.018 4.977 5.018 5.018 5.018 5,481 5.0175 0.00%
2004-11-24 0 1.250 1.240 1.250 1.240 1.250 50,000 62,200 1.2440 5.018 4.977 5.018 4.977 5.018 12,456 4.9934 2.46%
2004-11-23 0 1.220 1.220 1.240 1.220 1.220 40,000 48,800 1.2200 4.897 4.897 4.977 4.897 4.897 9,965 4.8971 -3.94%
2004-11-22 0 1.270 1.240 1.270 1.240 1.270 100,000 124,900 1.2490 5.098 4.977 5.098 4.977 5.098 24,913 5.0135 2.42%
2004-11-19 0 1.240 1.230 1.240 1.220 1.240 54,000 66,460 1.2307 4.977 4.937 4.977 4.897 4.977 13,453 4.9402 0.81%
2004-11-18 0 1.230 1.230 1.240 1.230 1.230 98,000 120,540 1.2300 4.937 4.937 4.977 4.937 4.937 24,415 4.9372 0.00%
2004-11-17 0 1.230 1.220 1.240 1.230 1.230 32,000 39,360 1.2300 4.937 4.897 4.977 4.937 4.937 7,972 4.9372 0.00%
2004-11-16 0 1.230 1.230 1.240 1.230 1.230 18,000 22,140 1.2300 4.937 4.937 4.977 4.937 4.937 4,484 4.9372 -0.81%
2004-11-15 0 1.240 1.240 1.250 1.240 1.240 100,000 124,000 1.2400 4.977 4.977 5.018 4.977 4.977 24,913 4.9774 0.81%
2004-11-12 0 1.230 1.230 1.250 1.230 1.230 60,000 73,800 1.2300 4.937 4.937 5.018 4.937 4.937 14,948 4.9372 0.00%
2004-11-11 0 1.230 1.230 1.250 - - 0 0 - 4.937 4.937 5.018 - - 0 - 0.00%
2004-11-10 0 1.230 1.230 1.250 1.230 1.250 102,000 126,280 1.2380 4.937 4.937 5.018 4.937 5.018 25,411 4.9695 0.82%
2004-11-09 0 1.220 1.210 1.230 1.210 1.230 186,000 226,800 1.2194 4.897 4.857 4.937 4.857 4.937 46,338 4.8945 -0.81%
2004-11-08 0 1.230 1.220 1.230 1.200 1.230 216,000 260,560 1.2063 4.937 4.897 4.937 4.817 4.937 53,812 4.8421 1.65%
2004-11-05 0 1.210 1.200 1.210 - - 0 0 - 4.857 4.817 4.857 - - 0 - 0.00%
2004-11-04 0 1.210 1.210 1.220 1.210 1.220 6,000 7,300 1.2167 4.857 4.857 4.897 4.857 4.897 1,495 4.8837 -1.63%
2004-11-03 0 1.230 1.190 1.230 1.200 1.230 106,000 127,940 1.2070 4.937 4.777 4.937 4.817 4.937 26,408 4.8448 1.65%
2004-11-02 0 1.210 1.210 1.230 1.210 1.210 50,000 60,500 1.2100 4.857 4.857 4.937 4.857 4.857 12,456 4.8569 0.83%
2004-11-01 0 1.200 1.200 1.220 - - 0 0 - 4.817 4.817 4.897 - - 0 - 0.00%
2004-10-29 0 1.200 1.200 1.220 1.200 1.200 14,000 16,800 1.2000 4.817 4.817 4.897 4.817 4.817 3,488 4.8168 0.00%
2004-10-28 0 1.200 1.200 1.250 1.200 1.200 8,000 9,600 1.2000 4.817 4.817 5.018 4.817 4.817 1,993 4.8168 0.00%
2004-10-27 0 1.200 1.200 1.220 1.170 1.170 30,000 35,100 1.1700 4.817 4.817 4.897 4.696 4.696 7,474 4.6964 -2.44%
2004-10-26 0 1.230 1.200 1.230 1.200 1.250 128,000 155,920 1.2181 4.937 4.817 4.937 4.817 5.018 31,888 4.8896 0.82%
2004-10-25 0 1.220 1.210 1.230 - - 0 0 - 4.897 4.857 4.937 - - 0 - 0.00%
2004-10-21 0 1.220 1.210 1.240 - - 0 0 - 4.897 4.857 4.977 - - 0 - 0.00%
2004-10-20 0 1.220 1.210 1.240 - - 0 0 - 4.897 4.857 4.977 - - 0 - 0.00%
2004-10-19 0 1.220 1.210 1.230 - - 0 0 - 4.897 4.857 4.937 - - 0 - 0.00%
2004-10-18 0 1.220 1.220 1.260 1.220 1.220 32,000 39,040 1.2200 4.897 4.897 5.058 4.897 4.897 7,972 4.8971 -1.61%
2004-10-15 0 1.240 1.220 1.240 - - 0 0 - 4.977 4.897 4.977 - - 0 - 0.00%
2004-10-14 0 1.240 1.210 1.240 - - 0 0 - 4.977 4.857 4.977 - - 0 - 0.00%
2004-10-13 0 1.240 1.210 1.240 - - 0 0 - 4.977 4.857 4.977 - - 0 - 0.00%
2004-10-12 0 1.240 1.220 1.250 1.240 1.240 50,000 62,000 1.2400 4.977 4.897 5.018 4.977 4.977 12,456 4.9774 0.00%
2004-10-11 0 1.240 1.220 1.260 - - 0 0 - 4.977 4.897 5.058 - - 0 - 0.00%
2004-10-08 0 1.240 1.220 1.240 1.240 1.240 20,000 24,680 1.2340 4.977 4.897 4.977 4.977 4.977 4,983 4.9533 0.00%
2004-10-07 0 1.240 1.220 1.240 1.220 1.240 66,000 81,140 1.2294 4.977 4.897 4.977 4.897 4.977 16,442 4.9348 1.64%
2004-10-06 0 1.220 1.220 1.230 - - 0 0 - 4.897 4.897 4.937 - - 0 - 0.00%
2004-10-05 0 1.220 1.220 1.230 1.220 1.220 20,000 24,400 1.2200 4.897 4.897 4.937 4.897 4.897 4,983 4.8971 0.00%
2004-10-04 0 1.220 1.220 1.230 1.220 1.230 188,000 230,240 1.2247 4.897 4.897 4.937 4.897 4.937 46,836 4.9159 0.00%
2004-09-30 0 1.220 1.210 1.220 1.220 1.220 120,000 146,400 1.2200 4.897 4.857 4.897 4.897 4.897 29,895 4.8971 -0.81%
2004-09-28 0 1.230 1.220 1.230 1.250 1.250 10,000 12,500 1.2500 4.937 4.897 4.937 5.018 5.018 2,491 5.0175 0.82%
2004-09-27 0 1.220 1.220 1.240 1.220 1.220 74,000 90,280 1.2200 4.897 4.897 4.977 4.897 4.897 18,435 4.8971 0.83%
2004-09-24 0 1.210 1.210 1.250 1.210 1.210 50,000 60,500 1.2100 4.857 4.857 5.018 4.857 4.857 12,456 4.8569 0.00%
2004-09-23 0 1.210 1.210 1.220 1.210 1.220 110,000 133,900 1.2173 4.857 4.857 4.897 4.857 4.897 27,404 4.8861 -3.97%
2004-09-22 0 1.260 1.210 1.270 1.230 1.260 136,000 169,260 1.2446 5.058 4.857 5.098 4.937 5.058 33,881 4.9957 4.13%
2004-09-21 0 1.210 1.210 1.230 1.200 1.220 104,000 125,380 1.2056 4.857 4.857 4.937 4.817 4.897 25,909 4.8392 -0.82%
2004-09-20 0 1.220 1.210 1.310 1.210 1.220 74,000 90,040 1.2168 4.897 4.857 5.258 4.857 4.897 18,435 4.8841 -0.81%
2004-09-17 0 1.230 1.210 1.230 1.230 1.230 50,000 61,500 1.2300 4.937 4.857 4.937 4.937 4.937 12,456 4.9372 0.00%
2004-09-16 0 1.230 1.220 1.290 1.210 1.230 124,000 152,040 1.2261 4.937 4.897 5.178 4.857 4.937 30,892 4.9217 0.00%
2004-09-15 0 1.230 1.210 1.230 1.230 1.230 50,000 61,500 1.2300 4.937 4.857 4.937 4.937 4.937 12,456 4.9372 0.00%
2004-09-14 0 1.230 1.200 1.260 1.230 1.240 82,000 101,280 1.2351 4.937 4.817 5.058 4.937 4.977 20,428 4.9578 -0.81%
2004-09-13 0 1.240 1.240 1.310 - - 0 0 - 4.977 4.977 5.258 - - 0 - 1.64%
2004-09-10 0 1.220 1.220 1.290 - - 0 0 - 4.897 4.897 5.178 - - 0 - 0.83%
2004-09-09 0 1.210 1.200 1.230 1.210 1.220 160,000 194,600 1.2163 4.857 4.817 4.937 4.857 4.897 39,860 4.8820 -1.63%
2004-09-08 0 1.230 1.220 1.230 1.230 1.230 126,000 154,980 1.2300 4.937 4.897 4.937 4.937 4.937 31,390 4.9372 0.00%
2004-09-07 0 1.230 1.220 1.230 1.230 1.230 130,000 159,900 1.2300 4.937 4.897 4.937 4.937 4.937 32,387 4.9372 0.00%
2004-09-06 0 1.230 1.220 1.270 1.230 1.240 300,000 369,500 1.2317 4.937 4.897 5.098 4.937 4.977 74,738 4.9439 -0.81%
2004-09-03 0 1.240 1.240 1.250 1.240 1.260 292,000 365,200 1.2507 4.977 4.977 5.018 4.977 5.058 72,745 5.0203 -1.59%
2004-09-02 0 1.260 1.240 1.260 1.260 1.270 220,000 277,600 1.2618 5.058 4.977 5.058 5.058 5.098 54,808 5.0649 2.44%
2004-09-01 0 1.230 1.230 1.260 - - 0 0 - 4.937 4.937 5.058 - - 0 - 0.82%
2004-08-31 0 1.220 1.220 1.290 - - 0 0 - 4.897 4.897 5.178 - - 0 - 0.00%
2004-08-30 0 1.220 1.220 1.290 - - 0 0 - 4.897 4.897 5.178 - - 0 - 0.00%
2004-08-27 0 1.220 1.210 1.240 1.220 1.220 90,000 109,500 1.2167 4.897 4.857 4.977 4.897 4.897 22,421 4.8837 0.83%
2004-08-26 0 1.210 1.210 - 1.210 1.230 174,000 211,580 1.2160 4.857 4.857 - 4.857 4.937 43,348 4.8809 0.00%
2004-08-25 0 1.210 1.200 1.210 1.210 1.210 46,000 55,660 1.2100 4.857 4.817 4.857 4.857 4.857 11,460 4.8569 0.83%
2004-08-24 0 1.200 1.190 1.210 - - 0 0 - 4.817 4.777 4.857 - - 0 - 0.00%
2004-08-23 0 1.200 1.190 1.220 - - 0 0 - 4.817 4.777 4.897 - - 0 - 0.00%
2004-08-20 0 1.200 1.190 - 1.200 1.200 200,000 240,000 1.2000 4.817 4.777 - 4.817 4.817 49,826 4.8168 -1.64%
2004-08-19 0 1.220 1.210 1.220 - - 0 0 - 4.897 4.857 4.897 - - 0 - 0.00%
2004-08-18 0 1.220 1.220 1.240 1.220 1.220 38,000 46,360 1.2200 4.897 4.897 4.977 4.897 4.897 9,467 4.8971 0.00%
2004-08-17 0 1.220 1.220 1.280 - - 0 0 - 4.897 4.897 5.138 - - 0 - 0.83%
2004-08-16 0 1.210 1.210 1.280 1.210 1.210 50,000 60,500 1.2100 4.857 4.857 5.138 4.857 4.857 12,456 4.8569 0.00%
2004-08-13 0 1.210 1.210 1.230 1.210 1.250 176,000 214,140 1.2167 4.857 4.857 4.937 4.857 5.018 43,846 4.8839 0.00%
2004-08-12 0 1.270 1.270 1.300 1.270 1.270 32,000 40,640 1.2700 4.857 4.857 4.972 4.857 4.857 8,367 4.8569 -0.78%
2004-08-11 0 1.280 1.270 1.300 1.270 1.280 206,000 262,520 1.2744 4.895 4.857 4.972 4.857 4.895 53,865 4.8737 0.00%
2004-08-10 0 1.280 1.270 1.280 1.280 1.280 202,000 258,560 1.2800 4.895 4.857 4.895 4.895 4.895 52,819 4.8952 0.00%
2004-08-09 0 1.280 1.280 1.300 - - 0 0 - 4.895 4.895 4.972 - - 0 - 0.00%
2004-08-06 0 1.280 1.280 1.300 1.280 1.300 52,000 67,080 1.2900 4.895 4.895 4.972 4.895 4.972 13,597 4.9334 -0.78%
2004-08-05 0 1.290 1.290 1.300 1.290 1.290 40,000 51,600 1.2900 4.933 4.933 4.972 4.933 4.933 10,459 4.9334 1.57%
2004-08-04 0 1.270 1.270 1.300 1.270 1.270 6,000 7,620 1.2700 4.857 4.857 4.972 4.857 4.857 1,569 4.8569 -0.78%
2004-08-03 0 1.280 1.280 1.300 - - 0 0 - 4.895 4.895 4.972 - - 0 - 0.00%
2004-08-02 0 1.280 1.270 1.390 - - 0 0 - 4.895 4.857 5.316 - - 0 - 0.00%
2004-07-30 0 1.280 1.280 1.310 - - 0 0 - 4.895 4.895 5.010 - - 0 - 1.59%
2004-07-29 0 1.260 1.260 1.300 - - 0 0 - 4.819 4.819 4.972 - - 0 - 0.00%
2004-07-28 0 1.260 1.260 1.300 - - 0 0 - 4.819 4.819 4.972 - - 0 - 0.00%
2004-07-27 0 1.260 1.260 1.280 1.240 1.280 718,000 904,480 1.2597 4.819 4.819 4.895 4.742 4.895 187,743 4.8176 -3.08%
2004-07-26 0 1.300 1.290 1.300 1.280 1.300 50,000 64,800 1.2960 4.972 4.933 4.972 4.895 4.972 13,074 4.9564 0.00%
2004-07-23 0 1.300 1.290 1.310 - - 0 0 - 4.972 4.933 5.010 - - 0 - 0.00%
2004-07-22 0 1.300 1.290 1.320 1.300 1.300 20,000 26,000 1.3000 4.972 4.933 5.048 4.972 4.972 5,230 4.9717 0.00%
2004-07-21 0 1.300 1.300 1.310 1.300 1.310 46,000 59,840 1.3009 4.972 4.972 5.010 4.972 5.010 12,028 4.9750 -1.52%
2004-07-20 0 1.320 1.290 1.320 1.280 1.320 290,000 379,200 1.3076 5.048 4.933 5.048 4.895 5.048 75,830 5.0007 1.54%
2004-07-19 0 1.300 1.280 1.300 1.300 1.300 210,000 273,000 1.3000 4.972 4.895 4.972 4.972 4.972 54,911 4.9717 1.56%
2004-07-16 0 1.280 1.260 1.300 - - 0 0 - 4.895 4.819 4.972 - - 0 - 0.00%
2004-07-15 0 1.280 1.270 1.300 1.270 1.280 150,000 191,000 1.2733 4.895 4.857 4.972 4.857 4.895 39,222 4.8697 0.79%
2004-07-14 0 1.270 1.260 1.280 1.270 1.280 78,000 99,340 1.2736 4.857 4.819 4.895 4.857 4.895 20,396 4.8707 -0.78%
2004-07-13 0 1.280 1.270 1.280 1.280 1.280 20,000 25,600 1.2800 4.895 4.857 4.895 4.895 4.895 5,230 4.8952 0.00%
2004-07-12 0 1.280 1.280 1.320 1.280 1.320 34,000 44,160 1.2988 4.895 4.895 5.048 4.895 5.048 8,890 4.9672 -1.54%
2004-07-09 0 1.300 1.300 1.320 - - 0 0 - 4.972 4.972 5.048 - - 0 - 0.00%
2004-07-08 0 1.300 1.280 1.300 1.300 1.300 40,000 52,000 1.3000 4.972 4.895 4.972 4.972 4.972 10,459 4.9717 0.00%
2004-07-07 0 1.300 1.270 1.320 1.300 1.320 190,000 248,800 1.3095 4.972 4.857 5.048 4.972 5.048 49,681 5.0079 -0.76%
2004-07-06 0 1.310 1.310 1.340 1.300 1.300 126,000 163,900 1.3008 5.010 5.010 5.125 4.972 4.972 32,947 4.9747 0.77%
2004-07-05 0 1.300 1.280 1.300 1.300 1.300 16,000 20,800 1.3000 4.972 4.895 4.972 4.972 4.972 4,184 4.9717 3.17%
2004-07-02 0 1.260 1.260 1.300 1.250 1.250 10,000 12,500 1.2500 4.819 4.819 4.972 4.780 4.780 2,615 4.7805 -1.56%
2004-06-30 0 1.280 1.270 1.280 1.280 1.280 110,000 140,800 1.2800 4.895 4.857 4.895 4.895 4.895 28,763 4.8952 1.59%
2004-06-29 0 1.260 1.260 1.280 - - 0 0 - 4.819 4.819 4.895 - - 0 - 0.00%
2004-06-28 0 1.260 1.260 1.300 1.260 1.270 30,000 38,000 1.2667 4.819 4.819 4.972 4.819 4.857 7,844 4.8442 -3.08%
2004-06-25 0 1.300 1.260 1.300 1.300 1.300 2,000 2,600 1.3000 4.972 4.819 4.972 4.972 4.972 523 4.9717 1.56%
2004-06-24 0 1.280 1.250 1.280 1.280 1.280 50,000 64,000 1.2800 4.895 4.780 4.895 4.895 4.895 13,074 4.8952 4.07%
2004-06-23 0 1.230 1.230 1.300 - - 0 0 - 4.704 4.704 4.972 - - 0 - 0.00%
2004-06-21 0 1.230 1.230 - 1.230 1.230 10,000 12,300 1.2300 4.704 4.704 - 4.704 4.704 2,615 4.7040 0.00%
2004-06-18 0 1.230 1.230 1.250 1.230 1.230 44,000 54,120 1.2300 4.704 4.704 4.780 4.704 4.704 11,505 4.7040 -2.38%
2004-06-17 0 1.260 1.250 1.280 1.250 1.260 120,000 150,500 1.2542 4.819 4.780 4.895 4.780 4.819 31,378 4.7964 0.00%
2004-06-16 0 1.260 1.250 1.300 1.250 1.270 170,000 215,000 1.2647 4.819 4.780 4.972 4.780 4.857 44,452 4.8367 -0.79%
2004-06-15 0 1.270 1.270 1.340 1.270 1.270 22,000 27,940 1.2700 4.857 4.857 5.125 4.857 4.857 5,753 4.8569 -0.78%
2004-06-14 0 1.280 1.270 1.320 1.280 1.330 70,000 90,600 1.2943 4.895 4.857 5.048 4.895 5.086 18,304 4.9498 -3.76%
2004-06-11 0 1.330 1.280 1.330 - - 0 0 - 5.086 4.895 5.086 - - 0 - 0.00%
2004-06-10 0 1.330 1.270 1.330 - - 0 0 - 5.086 4.857 5.086 - - 0 - 0.00%
2004-06-09 0 1.330 1.260 1.330 1.330 1.330 2,000 2,660 1.3300 5.086 4.819 5.086 5.086 5.086 523 5.0864 4.72%
2004-06-08 0 1.270 1.270 1.330 - - 0 0 - 4.857 4.857 5.086 - - 0 - 0.79%
2004-06-07 0 1.260 1.260 1.340 1.260 1.260 30,000 37,800 1.2600 4.819 4.819 5.125 4.819 4.819 7,844 4.8187 0.80%
2004-06-04 0 1.250 1.240 - - - 0 0 - 4.780 4.742 - - - 0 - 0.00%
2004-06-03 0 1.250 1.250 1.340 1.250 1.260 70,000 88,000 1.2571 4.780 4.780 5.125 4.780 4.819 18,304 4.8078 -0.79%
2004-06-02 0 1.260 1.260 1.330 - - 0 0 - 4.819 4.819 5.086 - - 0 - 0.00%
2004-06-01 0 1.260 1.260 1.350 1.260 1.270 106,000 134,280 1.2668 4.819 4.819 5.163 4.819 4.857 27,717 4.8447 -0.79%
2004-05-31 0 1.270 1.260 - 1.270 1.270 10,500 13,325 1.2690 4.857 4.819 - 4.857 4.857 2,746 4.8533 1.60%
2004-05-28 0 1.250 1.250 1.330 1.250 1.270 140,000 176,400 1.2600 4.780 4.780 5.086 4.780 4.857 36,607 4.8187 -1.57%
2004-05-27 0 1.270 1.250 1.320 - - 0 0 - 4.857 4.780 5.048 - - 0 - 0.00%
2004-05-25 0 1.270 1.260 1.300 1.270 1.270 20,000 25,400 1.2700 4.857 4.819 4.972 4.857 4.857 5,230 4.8569 0.00%
2004-05-24 0 1.270 1.270 1.300 1.260 1.260 20,000 25,200 1.2600 4.857 4.857 4.972 4.819 4.819 5,230 4.8187 3.25%
2004-05-21 0 1.230 1.230 - 1.230 1.230 50,000 61,500 1.2300 4.704 4.704 - 4.704 4.704 13,074 4.7040 -0.81%
2004-05-20 0 1.240 1.240 1.280 1.240 1.260 166,000 207,340 1.2490 4.742 4.742 4.895 4.742 4.819 43,406 4.7768 0.00%
2004-05-19 0 1.240 1.240 1.260 - - 10,000 12,400 1.2400 4.742 4.742 4.819 - - 2,615 4.7422 0.81%
2004-05-18 0 1.230 1.220 1.260 1.230 1.250 60,000 74,600 1.2433 4.704 4.666 4.819 4.704 4.780 15,689 4.7550 -2.38%
2004-05-17 0 1.260 1.200 1.260 - - 0 0 - 4.819 4.589 4.819 - - 0 - 0.00%
2004-05-14 0 1.260 1.200 1.290 1.260 1.260 60,000 75,600 1.2600 4.819 4.589 4.933 4.819 4.819 15,689 4.8187 0.00%
2004-05-13 0 1.260 1.260 1.320 1.260 1.260 10,000 12,600 1.2600 4.819 4.819 5.048 4.819 4.819 2,615 4.8187 -3.08%
2004-05-12 0 1.300 1.280 1.380 1.300 1.300 70,000 91,000 1.3000 4.972 4.895 5.278 4.972 4.972 18,304 4.9717 0.00%
2004-05-11 0 1.300 1.290 1.380 1.290 1.300 54,000 70,160 1.2993 4.972 4.933 5.278 4.933 4.972 14,120 4.9688 0.00%
2004-05-10 0 1.300 - 1.300 1.300 1.320 130,000 170,400 1.3108 4.972 - 4.972 4.972 5.048 33,993 5.0129 -2.26%
2004-05-07 0 1.330 1.330 1.390 1.330 1.330 42,000 55,860 1.3300 5.086 5.086 5.316 5.086 5.086 10,982 5.0864 0.00%
2004-05-06 0 1.330 1.310 1.400 1.330 1.330 28,000 37,240 1.3300 5.086 5.010 5.354 5.086 5.086 7,321 5.0864 0.00%
2004-05-05 0 1.330 1.320 1.350 1.330 1.330 22,000 29,260 1.3300 5.086 5.048 5.163 5.086 5.086 5,753 5.0864 -0.75%
2004-05-04 0 1.340 1.320 1.400 1.340 1.340 2,000 2,680 1.3400 5.125 5.048 5.354 5.125 5.125 523 5.1247 0.00%
2004-05-03 0 1.340 1.310 1.340 1.340 1.340 26,000 34,840 1.3400 5.125 5.010 5.125 5.125 5.125 6,799 5.1247 1.52%
2004-04-30 0 1.320 1.310 1.330 1.320 1.330 136,000 180,380 1.3263 5.048 5.010 5.086 5.048 5.086 35,561 5.0723 -2.94%
2004-04-29 0 1.360 1.340 1.360 1.360 1.360 46,000 62,560 1.3600 5.201 5.125 5.201 5.201 5.201 12,028 5.2011 1.49%
2004-04-28 0 1.340 1.330 1.380 - - 0 0 - 5.125 5.086 5.278 - - 0 - 0.00%
2004-04-27 0 1.340 1.340 1.390 1.340 1.360 26,000 35,240 1.3554 5.125 5.125 5.316 5.125 5.201 6,799 5.1835 -0.74%
2004-04-26 0 1.350 1.340 1.380 1.350 1.350 50,000 67,500 1.3500 5.163 5.125 5.278 5.163 5.163 13,074 5.1629 0.00%
2004-04-23 0 1.350 1.350 1.380 1.350 1.350 200,000 270,000 1.3500 5.163 5.163 5.278 5.163 5.163 52,296 5.1629 0.75%
2004-04-22 0 1.340 1.330 1.340 1.340 1.340 432,000 578,880 1.3400 5.125 5.086 5.125 5.125 5.125 112,960 5.1247 0.00%
2004-04-21 0 1.340 1.340 1.360 1.340 1.350 142,000 190,420 1.3410 5.125 5.125 5.201 5.125 5.163 37,130 5.1284 -1.47%
2004-04-20 0 1.360 1.350 1.360 1.350 1.360 206,000 278,980 1.3543 5.201 5.163 5.201 5.163 5.201 53,865 5.1792 0.00%
2004-04-19 0 1.360 1.350 1.380 1.360 1.360 10,000 13,600 1.3600 5.201 5.163 5.278 5.201 5.201 2,615 5.2011 0.00%
2004-04-16 0 1.360 1.360 1.380 - - 0 0 - 5.201 5.201 5.278 - - 0 - 0.74%
2004-04-15 0 1.350 1.340 1.370 1.350 1.350 62,000 83,700 1.3500 5.163 5.125 5.239 5.163 5.163 16,212 5.1629 0.00%
2004-04-14 0 1.350 1.350 1.370 1.350 1.350 10,000 13,500 1.3500 5.163 5.163 5.239 5.163 5.163 2,615 5.1629 0.00%
2004-04-13 0 1.350 1.350 1.390 1.340 1.340 8,000 10,720 1.3400 5.163 5.163 5.316 5.125 5.125 2,092 5.1247 -2.17%
2004-04-08 0 1.380 1.350 1.380 1.380 1.380 40,000 55,200 1.3800 5.278 5.163 5.278 5.278 5.278 10,459 5.2776 0.00%
2004-04-07 0 1.380 1.350 1.380 1.380 1.380 52,000 71,700 1.3788 5.278 5.163 5.278 5.278 5.278 13,597 5.2732 0.00%
2004-04-06 0 1.380 1.350 1.380 - - 0 0 - 5.278 5.163 5.278 - - 0 - 0.00%
2004-04-02 0 1.380 1.360 1.390 - - 0 0 - 5.278 5.201 5.316 - - 0 - 0.00%
2004-04-01 0 1.380 1.360 1.390 - - 0 0 - 5.278 5.201 5.316 - - 0 - 0.00%
2004-03-31 0 1.380 1.350 1.390 1.350 1.380 24,000 32,880 1.3700 5.278 5.163 5.316 5.163 5.278 6,276 5.2394 2.99%
2004-03-30 0 1.340 1.340 1.360 1.330 1.330 80,000 106,400 1.3300 5.125 5.125 5.201 5.086 5.086 20,918 5.0864 -0.74%
2004-03-29 0 1.350 1.340 1.380 1.350 1.380 16,000 21,720 1.3575 5.163 5.125 5.278 5.163 5.278 4,184 5.1916 -2.88%
2004-03-26 0 1.390 1.360 1.400 1.390 1.390 2,000 2,780 1.3900 5.316 5.201 5.354 5.316 5.316 523 5.3159 0.72%
2004-03-25 0 1.380 1.380 1.400 1.380 1.380 40,000 55,200 1.3800 5.278 5.278 5.354 5.278 5.278 10,459 5.2776 -1.43%
2004-03-24 0 1.400 1.400 1.420 1.360 1.400 32,000 44,720 1.3975 5.354 5.354 5.431 5.201 5.354 8,367 5.3446 2.19%
2004-03-23 0 1.370 1.370 1.420 1.370 1.380 40,000 55,100 1.3775 5.239 5.239 5.431 5.239 5.278 10,459 5.2681 -0.72%
2004-03-22 0 1.380 1.380 1.400 1.380 1.400 248,000 345,040 1.3913 5.278 5.278 5.354 5.278 5.354 64,847 5.3208 -3.50%
2004-03-19 0 1.430 1.390 1.430 1.430 1.430 12,000 17,160 1.4300 5.469 5.316 5.469 5.469 5.469 3,138 5.4688 2.14%
2004-03-18 0 1.400 1.390 1.430 - - 0 0 - 5.354 5.316 5.469 - - 0 - 0.00%
2004-03-17 0 1.400 1.380 1.430 1.400 1.400 60,000 84,000 1.4000 5.354 5.278 5.469 5.354 5.354 15,689 5.3541 0.00%
2004-03-16 0 1.400 1.380 1.430 1.380 1.400 34,000 47,520 1.3976 5.354 5.278 5.469 5.278 5.354 8,890 5.3451 0.00%
2004-03-15 0 1.400 1.390 1.430 1.390 1.400 224,000 313,120 1.3979 5.354 5.316 5.469 5.316 5.354 58,572 5.3459 0.00%
2004-03-12 0 1.400 1.390 1.400 1.400 1.400 20,000 28,000 1.4000 5.354 5.316 5.354 5.354 5.354 5,230 5.3541 0.00%
2004-03-11 0 1.400 1.400 1.430 1.400 1.440 190,000 269,300 1.4174 5.354 5.354 5.469 5.354 5.507 49,681 5.4205 -2.78%
2004-03-10 0 1.440 1.430 1.440 1.400 1.480 570,000 826,400 1.4498 5.507 5.469 5.507 5.354 5.660 149,044 5.5447 2.13%
2004-03-09 0 1.410 1.400 1.410 1.410 1.410 28,000 39,480 1.4100 5.392 5.354 5.392 5.392 5.392 7,321 5.3924 0.00%
2004-03-08 0 1.410 1.410 1.420 1.410 1.410 212,000 298,920 1.4100 5.392 5.392 5.431 5.392 5.392 55,434 5.3924 0.00%
2004-03-05 0 1.410 1.410 1.420 1.410 1.410 160,000 225,600 1.4100 5.392 5.392 5.431 5.392 5.392 41,837 5.3924 -0.70%
2004-03-04 0 1.420 1.420 1.430 1.410 1.420 70,000 98,900 1.4129 5.431 5.431 5.469 5.392 5.431 18,304 5.4033 0.00%
2004-03-03 0 1.420 1.410 1.430 1.420 1.420 86,000 122,120 1.4200 5.431 5.392 5.469 5.431 5.431 22,487 5.4306 0.00%
2004-03-02 0 1.420 1.420 1.440 1.420 1.440 142,000 203,680 1.4344 5.431 5.431 5.507 5.431 5.507 37,130 5.4855 -0.70%
2004-03-01 0 1.430 1.430 1.440 1.420 1.430 104,000 148,040 1.4235 5.469 5.469 5.507 5.431 5.469 27,194 5.4438 0.00%
2004-02-27 0 1.430 1.430 1.440 1.430 1.430 140,000 200,200 1.4300 5.469 5.469 5.507 5.469 5.469 36,607 5.4688 0.70%
2004-02-26 0 1.420 1.420 1.430 1.420 1.420 144,000 204,480 1.4200 5.431 5.431 5.469 5.431 5.431 37,653 5.4306 0.00%
2004-02-25 0 1.420 1.420 1.430 1.420 1.420 118,000 167,560 1.4200 5.431 5.431 5.469 5.431 5.431 30,855 5.4306 -0.70%
2004-02-24 0 1.430 1.430 1.440 1.430 1.440 146,000 209,020 1.4316 5.469 5.469 5.507 5.469 5.507 38,176 5.4751 0.00%
2004-02-23 0 1.430 1.420 1.430 1.410 1.430 216,000 307,640 1.4243 5.469 5.431 5.469 5.392 5.469 56,480 5.4469 0.70%
2004-02-20 0 1.420 1.420 1.430 1.420 1.420 130,000 184,600 1.4200 5.431 5.431 5.469 5.431 5.431 33,993 5.4306 0.71%
2004-02-19 0 1.410 1.410 1.430 1.410 1.450 324,000 461,900 1.4256 5.392 5.392 5.469 5.392 5.545 84,720 5.4521 -0.70%
2004-02-18 0 1.420 1.410 1.420 1.410 1.430 334,000 473,960 1.4190 5.431 5.392 5.431 5.392 5.469 87,335 5.4269 -0.70%
2004-02-17 0 1.430 1.410 1.430 1.400 1.430 136,000 191,180 1.4057 5.469 5.392 5.469 5.354 5.469 35,561 5.3760 1.42%
2004-02-16 0 1.410 1.420 1.430 1.410 1.420 210,000 297,400 1.4162 5.392 5.431 5.469 5.392 5.431 54,911 5.4160 0.00%
2004-02-13 0 1.410 1.400 1.410 1.400 1.420 172,000 241,740 1.4055 5.392 5.354 5.392 5.354 5.431 44,975 5.3750 0.00%
2004-02-12 0 1.410 1.400 1.420 1.400 1.420 328,000 462,460 1.4099 5.392 5.354 5.431 5.354 5.431 85,766 5.3921 0.71%
2004-02-11 0 1.400 1.390 1.400 1.400 1.410 110,000 154,700 1.4064 5.354 5.316 5.354 5.354 5.392 28,763 5.3785 0.72%
2004-02-10 0 1.390 1.380 1.400 1.380 1.400 144,000 200,060 1.3893 5.316 5.278 5.354 5.278 5.354 37,653 5.3132 0.72%
2004-02-09 0 1.380 1.370 1.390 1.350 1.380 350,000 482,060 1.3773 5.278 5.239 5.316 5.163 5.278 91,518 5.2674 0.00%
2004-02-06 0 1.380 1.350 1.380 1.360 1.380 30,000 41,080 1.3693 5.278 5.163 5.278 5.201 5.278 7,844 5.2368 1.47%
2004-02-05 0 1.360 1.350 1.370 1.360 1.360 40,000 54,400 1.3600 5.201 5.163 5.239 5.201 5.201 10,459 5.2011 0.00%
2004-02-04 0 1.360 1.350 1.360 1.360 1.360 50,000 68,000 1.3600 5.201 5.163 5.201 5.201 5.201 13,074 5.2011 0.00%
2004-02-03 0 1.360 1.350 1.370 1.350 1.360 76,790 104,159 1.3564 5.201 5.163 5.239 5.163 5.201 20,079 5.1874 1.49%
2004-02-02 0 1.340 1.340 1.360 1.340 1.350 302,000 405,200 1.3417 5.125 5.125 5.201 5.125 5.163 78,967 5.1312 -0.74%
2004-01-30 0 1.350 1.350 1.370 1.350 1.360 30,000 40,640 1.3547 5.163 5.163 5.239 5.163 5.201 7,844 5.1807 -0.74%
2004-01-29 0 1.360 1.350 1.370 1.350 1.360 80,000 108,300 1.3538 5.201 5.163 5.239 5.163 5.201 20,918 5.1772 -0.73%
2004-01-28 0 1.370 1.360 1.380 1.370 1.380 100,000 137,500 1.3750 5.239 5.201 5.278 5.239 5.278 26,148 5.2585 -0.72%
2004-01-27 0 1.380 1.380 1.390 1.360 1.380 210,000 288,300 1.3729 5.278 5.278 5.316 5.201 5.278 54,911 5.2503 0.00%
2004-01-26 0 1.380 1.380 1.390 1.370 1.380 122,000 167,860 1.3759 5.278 5.278 5.316 5.239 5.278 31,901 5.2620 0.00%
2004-01-21 0 1.380 1.370 1.390 1.370 1.380 40,000 54,900 1.3725 5.278 5.239 5.316 5.239 5.278 10,459 5.2489 0.73%
2004-01-20 0 1.370 1.370 1.380 1.360 1.370 106,000 144,620 1.3643 5.239 5.239 5.278 5.201 5.239 27,717 5.2177 0.74%
2004-01-19 0 1.360 1.360 1.380 1.360 1.380 90,000 122,600 1.3622 5.201 5.201 5.278 5.201 5.278 23,533 5.2096 -1.45%
2004-01-16 0 1.380 1.370 1.390 1.360 1.380 28,000 38,240 1.3657 5.278 5.239 5.316 5.201 5.278 7,321 5.2230 1.47%
2004-01-15 0 1.360 1.350 1.360 1.360 1.360 44,000 59,840 1.3600 5.201 5.163 5.201 5.201 5.201 11,505 5.2011 0.00%
2004-01-14 0 1.360 1.360 1.370 1.360 1.360 74,000 100,640 1.3600 5.201 5.201 5.239 5.201 5.201 19,350 5.2011 -0.73%
2004-01-13 0 1.370 1.360 1.370 1.360 1.380 100,000 136,700 1.3670 5.239 5.201 5.239 5.201 5.278 26,148 5.2279 0.74%
2004-01-12 0 1.360 1.360 1.380 1.360 1.380 120,000 164,100 1.3675 5.201 5.201 5.278 5.201 5.278 31,378 5.2298 -0.73%
2004-01-09 0 1.370 1.370 1.380 - - 30,000 41,400 1.3800 5.239 5.239 5.278 - - 7,844 5.2776 0.74%
2004-01-08 0 1.360 1.360 1.370 1.340 1.360 338,000 456,400 1.3503 5.201 5.201 5.239 5.125 5.201 88,381 5.1640 -0.73%
2004-01-07 0 1.370 1.360 1.370 1.350 1.380 314,000 429,280 1.3671 5.239 5.201 5.239 5.163 5.278 82,105 5.2284 -1.44%
2004-01-06 0 1.390 1.370 1.390 - - 0 0 - 5.316 5.239 5.316 - - 0 - -0.71%
2004-01-05 0 1.400 1.350 1.400 1.340 1.400 278,000 376,360 1.3538 5.354 5.163 5.354 5.125 5.354 72,692 5.1775 0.72%
2004-01-02 0 1.390 1.350 1.390 1.400 1.440 138,000 198,320 1.4371 5.316 5.163 5.316 5.354 5.507 36,084 5.4960 3.73%
2003-12-31 0 1.340 1.340 1.370 - - 0 0 - 5.125 5.125 5.239 - - 0 - 0.00%
2003-12-30 0 1.340 1.340 1.370 1.330 1.380 292,000 393,080 1.3462 5.125 5.125 5.239 5.086 5.278 76,352 5.1482 0.75%
2003-12-29 0 1.330 1.330 1.350 1.330 1.360 658,000 885,440 1.3457 5.086 5.086 5.163 5.086 5.201 172,055 5.1463 -2.92%
2003-12-24 0 1.370 1.370 1.380 1.370 1.390 206,000 284,720 1.3821 5.239 5.239 5.278 5.239 5.316 53,865 5.2858 0.00%
2003-12-23 0 1.370 1.350 1.370 1.370 1.390 220,000 303,240 1.3784 5.239 5.163 5.239 5.239 5.316 57,526 5.2714 -1.44%
2003-12-22 0 1.390 1.380 1.390 1.390 1.400 180,000 250,500 1.3917 5.316 5.278 5.316 5.316 5.354 47,067 5.3222 1.31%
2003-12-19 0 1.400 1.380 1.410 1.400 1.400 50,000 70,000 1.4000 5.247 5.172 5.285 5.247 5.247 13,341 5.2470 0.00%
2003-12-18 0 1.400 1.390 1.410 1.400 1.410 16,000 22,420 1.4013 5.247 5.210 5.285 5.247 5.285 4,269 5.2517 0.00%
2003-12-17 0 1.400 1.400 1.410 1.400 1.410 90,000 126,600 1.4067 5.247 5.247 5.285 5.247 5.285 24,014 5.2720 -0.71%
2003-12-16 0 1.410 1.400 1.420 1.410 1.440 70,000 99,900 1.4271 5.285 5.247 5.322 5.285 5.397 18,677 5.3488 -0.70%
2003-12-15 0 1.420 1.390 1.430 1.410 1.420 40,000 56,500 1.4125 5.322 5.210 5.359 5.285 5.322 10,673 5.2939 0.00%
2003-12-12 0 1.420 1.410 1.430 1.400 1.430 162,000 229,800 1.4185 5.322 5.285 5.359 5.247 5.359 43,224 5.3164 0.71%
2003-12-11 0 1.410 1.400 1.410 1.410 1.420 268,000 378,080 1.4107 5.285 5.247 5.285 5.285 5.322 71,507 5.2873 0.00%
2003-12-10 0 1.410 1.400 1.420 1.400 1.410 144,000 202,500 1.4063 5.285 5.247 5.322 5.247 5.285 38,422 5.2705 0.71%
2003-12-09 0 1.400 1.400 1.420 1.400 1.410 96,000 134,900 1.4052 5.247 5.247 5.322 5.247 5.285 25,614 5.2666 -1.41%
2003-12-08 0 1.420 1.420 1.430 1.400 1.420 258,000 364,000 1.4109 5.322 5.322 5.359 5.247 5.322 68,839 5.2877 -1.39%
2003-12-05 0 1.440 1.430 1.450 1.440 1.450 460,000 664,460 1.4445 5.397 5.359 5.434 5.397 5.434 122,736 5.4137 0.00%
2003-12-04 0 1.440 1.440 1.450 1.430 1.440 348,000 499,540 1.4355 5.397 5.397 5.434 5.359 5.397 92,852 5.3799 1.41%
2003-12-03 0 1.420 1.420 1.430 1.420 1.430 112,000 159,440 1.4236 5.322 5.322 5.359 5.322 5.359 29,884 5.3354 0.71%
2003-12-02 0 1.410 1.410 1.420 1.410 1.460 446,000 642,140 1.4398 5.285 5.285 5.322 5.285 5.472 119,001 5.3961 -2.76%
2003-12-01 0 1.450 1.440 1.450 1.440 1.450 442,000 637,420 1.4421 5.434 5.397 5.434 5.397 5.434 117,933 5.4049 2.84%
2003-11-28 0 1.410 1.410 1.430 1.400 1.410 98,000 137,880 1.4069 5.285 5.285 5.359 5.247 5.285 26,148 5.2730 0.71%
2003-11-27 0 1.400 1.400 1.410 1.400 1.400 200,000 280,000 1.4000 5.247 5.247 5.285 5.247 5.247 53,363 5.2470 0.00%
2003-11-26 0 1.400 1.390 1.400 1.400 1.400 66,000 92,400 1.4000 5.247 5.210 5.247 5.247 5.247 17,610 5.2470 0.00%
2003-11-25 0 1.400 1.380 1.400 1.390 1.400 336,000 467,240 1.3906 5.247 5.172 5.247 5.210 5.247 89,651 5.2118 1.45%
2003-11-24 0 1.380 1.380 1.400 1.380 1.380 50,000 69,000 1.3800 5.172 5.172 5.247 5.172 5.172 13,341 5.1721 0.73%
2003-11-21 0 1.370 1.370 1.390 1.370 1.370 250,000 342,500 1.3700 5.135 5.135 5.210 5.135 5.135 66,704 5.1346 -1.44%
2003-11-20 0 1.390 1.380 1.400 1.390 1.390 100,000 139,000 1.3900 5.210 5.172 5.247 5.210 5.210 26,682 5.2096 0.00%
2003-11-19 0 1.390 1.390 1.400 1.390 1.390 148,000 205,720 1.3900 5.210 5.210 5.247 5.210 5.210 39,489 5.2096 -0.71%
2003-11-18 0 1.400 1.390 1.410 1.400 1.400 70,000 98,000 1.4000 5.247 5.210 5.285 5.247 5.247 18,677 5.2470 0.72%
2003-11-17 0 1.390 1.390 1.420 - - 0 0 - 5.210 5.210 5.322 - - 0 - 0.00%
2003-11-14 0 1.390 1.390 1.420 1.390 1.410 30,000 42,180 1.4060 5.210 5.210 5.322 5.210 5.285 8,005 5.2695 -0.71%
2003-11-13 0 1.400 1.400 1.420 1.390 1.400 146,000 203,400 1.3932 5.247 5.247 5.322 5.210 5.247 38,955 5.2214 0.00%
2003-11-12 0 1.400 1.390 1.410 - - 0 0 - 5.247 5.210 5.285 - - 0 - 0.00%
2003-11-11 0 1.400 1.400 1.410 1.400 1.400 130,000 182,000 1.4000 5.247 5.247 5.285 5.247 5.247 34,686 5.2470 0.00%
2003-11-10 0 1.400 1.390 1.430 1.400 1.400 50,000 70,000 1.4000 5.247 5.210 5.359 5.247 5.247 13,341 5.2470 -0.71%
2003-11-07 0 1.410 1.400 1.420 1.410 1.410 198,000 279,180 1.4100 5.285 5.247 5.322 5.285 5.285 52,830 5.2845 0.71%
2003-11-06 0 1.400 1.390 1.430 1.400 1.410 274,000 384,400 1.4029 5.247 5.210 5.359 5.247 5.285 73,108 5.2580 0.00%
2003-11-05 0 1.400 1.390 1.400 1.400 1.410 60,000 84,040 1.4007 5.247 5.210 5.247 5.247 5.285 16,009 5.2495 -0.71%
2003-11-04 0 1.410 1.410 1.420 1.390 1.420 84,000 118,360 1.4090 5.285 5.285 5.322 5.210 5.322 22,413 5.2809 0.00%
2003-11-03 0 1.410 1.400 1.410 1.410 1.410 40,000 56,400 1.4100 5.285 5.247 5.285 5.285 5.285 10,673 5.2845 1.44%
2003-10-31 0 1.390 1.390 1.410 1.390 1.400 154,000 215,460 1.3991 5.210 5.210 5.285 5.210 5.247 41,090 5.2436 -0.71%
2003-10-30 0 1.400 1.400 1.420 1.400 1.400 30,000 42,000 1.4000 5.247 5.247 5.322 5.247 5.247 8,005 5.2470 -0.71%
2003-10-29 0 1.410 1.400 1.410 1.410 1.410 50,000 70,500 1.4100 5.285 5.247 5.285 5.285 5.285 13,341 5.2845 0.00%
2003-10-28 0 1.410 1.410 1.420 1.400 1.410 192,000 268,700 1.3995 5.285 5.285 5.322 5.247 5.285 51,229 5.2451 0.71%
2003-10-27 0 1.400 1.400 1.440 1.400 1.400 30,000 42,000 1.4000 5.247 5.247 5.397 5.247 5.247 8,005 5.2470 0.00%
2003-10-24 0 1.400 1.390 1.400 1.390 1.400 184,000 256,740 1.3953 5.247 5.210 5.247 5.210 5.247 49,094 5.2295 2.19%
2003-10-23 0 1.370 1.370 1.390 1.370 1.440 710,000 995,240 1.4017 5.135 5.135 5.210 5.135 5.397 189,440 5.2536 -4.20%
2003-10-22 0 1.430 1.430 1.440 1.430 1.460 654,000 947,240 1.4484 5.359 5.359 5.397 5.359 5.472 174,499 5.4284 -2.05%
2003-10-21 0 1.460 1.450 1.460 1.420 1.480 858,000 1,248,540 1.4552 5.472 5.434 5.472 5.322 5.547 228,929 5.4538 3.55%
2003-10-20 0 1.410 1.410 1.420 1.390 1.410 300,000 418,440 1.3948 5.285 5.285 5.322 5.210 5.285 80,045 5.2275 1.44%
2003-10-17 0 1.390 1.390 1.400 1.390 1.390 30,000 41,700 1.3900 5.210 5.210 5.247 5.210 5.210 8,005 5.2096 0.00%
2003-10-16 0 1.390 1.390 1.400 1.390 1.390 400,000 556,000 1.3900 5.210 5.210 5.247 5.210 5.210 106,727 5.2096 0.00%
2003-10-15 0 1.390 1.380 1.390 1.390 1.390 36,000 50,040 1.3900 5.210 5.172 5.210 5.210 5.210 9,605 5.2096 0.72%
2003-10-14 0 1.380 1.380 1.390 1.380 1.400 184,000 255,600 1.3891 5.172 5.172 5.210 5.172 5.247 49,094 5.2063 -0.72%
2003-10-13 0 1.390 1.390 1.400 1.380 1.390 568,000 784,320 1.3808 5.210 5.210 5.247 5.172 5.210 151,552 5.1752 0.72%
2003-10-10 0 1.380 1.380 1.400 1.380 1.380 374,000 516,320 1.3805 5.172 5.172 5.247 5.172 5.172 99,790 5.1741 0.00%
2003-10-09 0 1.380 1.370 1.400 1.370 1.390 418,000 577,040 1.3805 5.172 5.135 5.247 5.135 5.210 111,530 5.1739 0.00%
2003-10-08 0 1.380 1.380 1.400 1.380 1.390 152,000 211,240 1.3897 5.172 5.172 5.247 5.172 5.210 40,556 5.2086 -0.72%
2003-10-07 0 1.390 1.390 1.400 1.390 1.410 392,000 549,600 1.4020 5.210 5.210 5.247 5.210 5.285 104,592 5.2547 -0.71%
2003-10-06 0 1.400 1.400 1.410 1.390 1.400 248,000 345,900 1.3948 5.247 5.247 5.285 5.210 5.247 66,171 5.2274 0.00%
2003-10-03 0 1.400 1.390 1.410 1.400 1.410 112,000 156,820 1.4002 5.247 5.210 5.285 5.247 5.285 29,884 5.2477 0.00%
2003-10-02 0 1.400 1.400 1.410 1.400 1.410 200,000 280,800 1.4040 5.247 5.247 5.285 5.247 5.285 53,363 5.2620 0.00%
2003-09-30 0 1.400 1.390 1.400 1.390 1.410 410,000 576,200 1.4054 5.247 5.210 5.247 5.210 5.285 109,395 5.2671 0.00%
2003-09-29 0 1.400 1.380 1.400 1.390 1.400 238,000 330,900 1.3903 5.247 5.172 5.247 5.210 5.247 63,503 5.2108 0.72%
2003-09-26 0 1.390 1.390 1.400 1.380 1.390 136,000 188,960 1.3894 5.210 5.210 5.247 5.172 5.210 36,287 5.2074 0.72%
2003-09-25 0 1.380 1.380 1.400 1.380 1.390 122,000 169,080 1.3859 5.172 5.172 5.247 5.172 5.210 32,552 5.1942 -0.72%
2003-09-24 0 1.390 1.390 1.400 1.390 1.410 100,000 140,020 1.4002 5.210 5.210 5.247 5.210 5.285 26,682 5.2478 -2.11%
2003-09-23 0 1.420 1.390 1.420 1.390 1.420 564,000 790,560 1.4017 5.322 5.210 5.322 5.210 5.322 150,485 5.2534 1.43%
2003-09-22 0 1.400 1.380 1.400 1.390 1.400 120,000 167,080 1.3923 5.247 5.172 5.247 5.210 5.247 32,018 5.2183 0.00%
2003-09-19 0 1.400 1.380 1.400 1.380 1.400 698,000 970,880 1.3909 5.247 5.172 5.247 5.172 5.247 186,239 5.2131 0.72%
2003-09-18 0 1.390 1.390 1.400 1.390 1.410 450,000 628,900 1.3976 5.210 5.210 5.247 5.210 5.285 120,068 5.2379 -0.71%
2003-09-17 0 1.400 1.390 1.400 1.400 1.400 270,000 378,000 1.4000 5.247 5.210 5.247 5.247 5.247 72,041 5.2470 0.00%
2003-09-16 0 1.400 1.400 1.420 1.370 1.400 210,000 289,940 1.3807 5.247 5.247 5.322 5.135 5.247 56,032 5.1746 1.45%
2003-09-15 0 1.380 1.380 1.400 1.380 1.400 68,000 94,840 1.3947 5.172 5.172 5.247 5.172 5.247 18,144 5.2272 0.00%
2003-09-11 0 1.380 1.380 1.410 1.380 1.380 20,000 27,600 1.3800 5.172 5.172 5.285 5.172 5.172 5,336 5.1721 0.00%
2003-09-10 0 1.380 1.360 1.380 1.360 1.380 372,000 507,540 1.3644 5.172 5.097 5.172 5.097 5.172 99,256 5.1134 -1.43%
2003-09-09 0 1.400 1.400 1.410 1.400 1.430 430,000 605,080 1.4072 5.247 5.247 5.285 5.247 5.359 114,731 5.2739 -0.71%
2003-09-08 0 1.410 1.400 1.420 - - 0 0 - 5.285 5.247 5.322 - - 0 - 0.00%
2003-09-05 0 1.410 1.410 1.430 1.410 1.430 420,000 597,660 1.4230 5.285 5.285 5.359 5.285 5.359 112,063 5.3332 -1.40%
2003-09-04 0 1.430 1.430 1.440 1.430 1.470 408,000 587,040 1.4388 5.359 5.359 5.397 5.359 5.509 108,862 5.3925 0.00%
2003-09-03 0 1.430 1.420 1.430 1.390 1.430 934,000 1,325,620 1.4193 5.359 5.322 5.359 5.210 5.359 249,207 5.3193 2.14%
2003-09-02 0 1.400 1.390 1.400 1.400 1.400 80,000 112,000 1.4000 5.247 5.210 5.247 5.247 5.247 21,345 5.2470 0.72%
2003-09-01 0 1.390 1.390 1.410 1.390 1.410 996,000 1,397,320 1.4029 5.210 5.210 5.285 5.210 5.285 265,750 5.2580 -0.71%
2003-08-29 0 1.400 1.390 1.400 1.370 1.400 420,000 582,280 1.3864 5.247 5.210 5.247 5.135 5.247 112,063 5.1960 2.19%
2003-08-28 0 1.370 1.370 1.380 1.370 1.380 164,000 224,880 1.3712 5.135 5.135 5.172 5.135 5.172 43,758 5.1392 -0.72%
2003-08-27 0 1.380 1.370 1.380 1.370 1.380 386,000 530,240 1.3737 5.172 5.135 5.172 5.135 5.172 102,992 5.1484 0.73%
2003-08-26 0 1.370 1.370 1.380 1.370 1.390 170,000 233,800 1.3753 5.135 5.135 5.172 5.135 5.210 45,359 5.1544 -1.44%
2003-08-25 0 1.390 1.380 1.400 1.390 1.400 686,000 958,040 1.3966 5.210 5.172 5.247 5.210 5.247 183,037 5.2341 -1.42%
2003-08-22 0 1.410 1.400 1.410 1.390 1.410 488,000 682,080 1.3977 5.285 5.247 5.285 5.210 5.285 130,207 5.2384 0.71%
2003-08-21 0 1.400 1.390 1.410 1.340 1.410 964,000 1,331,020 1.3807 5.247 5.210 5.285 5.022 5.285 257,212 5.1748 3.70%
2003-08-20 0 1.350 1.350 1.360 1.350 1.400 1,272,000 1,744,660 1.3716 5.060 5.060 5.097 5.060 5.247 339,392 5.1405 -3.57%
2003-08-19 0 1.400 1.390 1.410 1.400 1.420 422,000 596,020 1.4124 5.247 5.210 5.285 5.247 5.322 112,597 5.2934 -1.41%
2003-08-18 0 1.420 1.420 1.430 1.410 1.440 534,000 759,940 1.4231 5.322 5.322 5.359 5.285 5.397 142,481 5.3336 -1.39%
2003-08-15 0 1.440 1.440 1.450 1.440 1.460 296,000 428,900 1.4490 5.397 5.397 5.434 5.397 5.472 78,978 5.4306 0.00%
2003-08-14 0 1.440 1.440 1.450 1.430 1.460 252,000 364,720 1.4473 5.397 5.397 5.434 5.359 5.472 67,238 5.4243 -0.69%
2003-08-13 0 1.510 1.510 1.520 1.500 1.520 1,326,000 1,998,700 1.5073 5.434 5.434 5.470 5.398 5.470 368,440 5.4248 0.67%
2003-08-12 0 1.500 1.500 1.510 1.490 1.500 310,000 464,240 1.4975 5.398 5.398 5.434 5.362 5.398 86,136 5.3896 0.67%
2003-08-11 0 1.490 1.490 1.500 1.480 1.500 364,000 543,460 1.4930 5.362 5.362 5.398 5.326 5.398 101,140 5.3733 0.68%
2003-08-08 0 1.480 1.480 1.490 1.480 1.480 254,000 375,920 1.4800 5.326 5.326 5.362 5.326 5.326 70,576 5.3265 0.00%
2003-08-07 0 1.480 1.480 1.490 1.460 1.480 670,000 983,680 1.4682 5.326 5.326 5.362 5.254 5.326 186,165 5.2839 0.00%
2003-08-06 0 1.480 1.480 1.490 1.460 1.480 486,000 717,100 1.4755 5.326 5.326 5.362 5.254 5.326 135,039 5.3103 -0.67%
2003-08-05 0 1.490 1.490 1.500 1.490 1.500 900,000 1,343,900 1.4932 5.362 5.362 5.398 5.362 5.398 250,072 5.3740 -0.67%
2003-08-04 0 1.500 1.500 1.510 1.490 1.510 348,000 522,320 1.5009 5.398 5.398 5.434 5.362 5.434 96,695 5.4017 -0.66%
2003-08-01 0 1.510 1.510 1.520 1.500 1.520 962,000 1,453,840 1.5113 5.434 5.434 5.470 5.398 5.470 267,300 5.4390 1.34%
2003-07-31 0 1.490 1.480 1.500 1.470 1.500 980,000 1,464,440 1.4943 5.362 5.326 5.398 5.290 5.398 272,301 5.3780 0.68%
2003-07-30 0 1.480 1.480 1.490 1.480 1.500 1,076,000 1,606,360 1.4929 5.326 5.326 5.362 5.326 5.398 298,975 5.3729 -1.33%
2003-07-29 0 1.500 1.490 1.500 1.490 1.510 854,000 1,278,420 1.4970 5.398 5.362 5.398 5.362 5.434 237,291 5.3876 -0.66%
2003-07-28 0 1.510 1.510 1.520 1.490 1.510 1,162,000 1,739,560 1.4970 5.434 5.434 5.470 5.362 5.434 322,871 5.3878 1.34%
2003-07-25 0 1.490 1.480 1.490 1.470 1.500 1,070,000 1,595,220 1.4909 5.362 5.326 5.362 5.290 5.398 297,308 5.3655 1.36%
2003-07-24 0 1.470 1.470 1.480 1.400 1.480 3,006,000 4,330,980 1.4408 5.290 5.290 5.326 5.039 5.326 835,242 5.1853 2.80%
2003-07-23 0 1.430 1.420 1.440 1.430 1.500 2,112,000 3,105,540 1.4704 5.147 5.111 5.183 5.147 5.398 586,836 5.2920 -4.67%
2003-07-22 0 1.500 1.490 1.500 1.480 1.520 2,464,010 3,684,855 1.4955 5.398 5.362 5.398 5.326 5.470 684,645 5.3821 -1.32%
2003-07-21 0 1.520 1.520 1.530 1.470 1.540 9,404,000 14,197,260 1.5097 5.470 5.470 5.506 5.290 5.542 2,612,978 5.4334 -11.63%
2003-07-18 0 1.720 1.700 1.720 1.680 1.770 3,350,000 5,778,980 1.7251 6.190 6.118 6.190 6.046 6.370 930,825 6.2085 1.18%
2003-07-17 0 1.700 1.700 1.720 1.690 1.760 3,522,000 6,073,940 1.7246 6.118 6.118 6.190 6.082 6.334 978,616 6.2067 -3.41%
2003-07-16 0 1.760 1.760 1.770 1.710 1.780 4,581,900 8,030,370 1.7526 6.334 6.334 6.370 6.154 6.406 1,273,118 6.3076 3.53%
2003-07-15 0 1.700 1.690 1.700 1.630 1.700 1,790,000 2,984,200 1.6672 6.118 6.082 6.118 5.866 6.118 497,366 6.0000 0.59%
2003-07-14 0 1.690 1.680 1.690 1.630 1.690 3,242,000 5,419,040 1.6715 6.082 6.046 6.082 5.866 6.082 900,816 6.0157 4.32%
2003-07-11 0 1.620 1.610 1.620 1.550 1.630 3,130,000 4,996,880 1.5964 5.830 5.794 5.830 5.578 5.866 869,696 5.7455 4.52%
2003-07-10 0 1.550 1.540 1.550 1.530 1.560 2,052,000 3,174,400 1.5470 5.578 5.542 5.578 5.506 5.614 570,165 5.5675 1.97%
2003-07-09 0 1.520 1.510 1.520 1.490 1.530 1,492,000 2,260,040 1.5148 5.470 5.434 5.470 5.362 5.506 414,564 5.4516 1.33%
2003-07-08 0 1.500 1.480 1.520 1.500 1.540 444,000 672,720 1.5151 5.398 5.326 5.470 5.398 5.542 123,369 5.4529 -1.96%
2003-07-07 0 1.530 1.520 1.530 1.510 1.530 696,000 1,062,180 1.5261 5.506 5.470 5.506 5.434 5.506 193,389 5.4924 1.32%
2003-07-04 0 1.510 1.500 1.520 1.500 1.510 368,000 553,860 1.5051 5.434 5.398 5.470 5.398 5.434 102,252 5.4166 0.00%
2003-07-03 0 1.510 1.510 1.520 1.510 1.530 382,000 581,540 1.5224 5.434 5.434 5.470 5.434 5.506 106,142 5.4789 -0.66%
2003-07-02 0 1.520 1.520 1.540 1.510 1.530 788,000 1,199,740 1.5225 5.470 5.470 5.542 5.434 5.506 218,952 5.4795 1.33%
2003-06-30 0 1.500 1.500 1.510 1.490 1.520 294,000 441,200 1.5007 5.398 5.398 5.434 5.362 5.470 81,690 5.4009 0.00%
2003-06-27 0 1.500 1.480 1.500 1.470 1.500 454,000 678,280 1.4940 5.398 5.326 5.398 5.290 5.398 126,148 5.3769 2.04%
2003-06-26 0 1.470 1.460 1.470 1.460 1.480 196,000 287,280 1.4657 5.290 5.254 5.290 5.254 5.326 54,460 5.2750 -0.68%
2003-06-25 0 1.480 1.470 1.480 1.470 1.480 370,000 547,520 1.4798 5.326 5.290 5.326 5.290 5.326 102,808 5.3257 0.00%
2003-06-24 0 1.480 1.470 1.490 1.460 1.490 288,000 423,420 1.4702 5.326 5.290 5.362 5.254 5.362 80,023 5.2912 -0.67%
2003-06-23 0 1.490 1.470 1.490 1.470 1.510 976,000 1,462,600 1.4986 5.362 5.290 5.362 5.290 5.434 271,190 5.3933 2.76%
2003-06-20 0 1.450 1.450 1.470 1.450 1.470 152,000 221,540 1.4575 5.218 5.218 5.290 5.218 5.290 42,234 5.2455 -1.36%
2003-06-19 0 1.470 1.460 1.470 1.470 1.480 416,000 612,760 1.4730 5.290 5.254 5.290 5.290 5.326 115,589 5.3012 1.38%
2003-06-18 0 1.450 1.440 1.450 1.430 1.500 732,000 1,065,980 1.4563 5.218 5.183 5.218 5.147 5.398 203,392 5.2410 -2.68%
2003-06-17 0 1.490 1.490 1.500 1.490 1.530 864,000 1,307,860 1.5137 5.362 5.362 5.398 5.362 5.506 240,069 5.4478 -1.32%
2003-06-16 0 1.510 1.500 1.510 1.490 1.530 584,000 879,600 1.5062 5.434 5.398 5.434 5.362 5.506 162,269 5.4206 0.00%
2003-06-13 0 1.510 1.510 1.520 1.450 1.510 1,260,000 1,882,640 1.4942 5.434 5.434 5.470 5.218 5.434 350,101 5.3774 2.03%
2003-06-12 0 1.480 1.470 1.480 1.480 1.480 486,000 719,280 1.4800 5.326 5.290 5.326 5.326 5.326 135,039 5.3265 0.68%
2003-06-11 0 1.470 1.460 1.470 1.420 1.510 1,970,000 2,897,060 1.4706 5.290 5.254 5.290 5.111 5.434 547,381 5.2926 1.38%
2003-06-10 0 1.450 1.440 1.460 1.440 1.470 716,000 1,038,240 1.4501 5.218 5.183 5.254 5.183 5.290 198,946 5.2187 -1.36%
2003-06-09 0 1.470 1.460 1.480 1.430 1.470 1,404,000 2,047,280 1.4582 5.290 5.254 5.326 5.147 5.290 390,113 5.2479 4.26%
2003-06-06 0 1.410 1.400 1.410 1.380 1.420 1,198,000 1,681,240 1.4034 5.075 5.039 5.075 4.967 5.111 332,874 5.0507 3.68%
2003-06-05 0 1.360 1.350 1.370 1.350 1.380 558,000 767,660 1.3757 4.895 4.859 4.931 4.859 4.967 155,045 4.9512 -0.73%
2003-06-03 0 1.370 1.370 1.380 1.360 1.390 550,800 758,528 1.3771 4.931 4.931 4.967 4.895 5.003 153,044 4.9563 1.48%
2003-06-02 0 1.350 1.350 1.370 1.350 1.370 80,000 108,600 1.3575 4.859 4.859 4.931 4.859 4.931 22,229 4.8856 -0.74%
2003-05-30 0 1.360 1.340 1.360 1.340 1.360 60,000 80,800 1.3467 4.895 4.823 4.895 4.823 4.895 16,671 4.8466 1.49%
2003-05-29 0 1.340 1.340 1.350 1.340 1.360 260,000 349,640 1.3448 4.823 4.823 4.859 4.823 4.895 72,243 4.8398 0.00%
2003-05-28 0 1.340 1.340 1.350 1.340 1.370 464,000 626,060 1.3493 4.823 4.823 4.859 4.823 4.931 128,926 4.8560 -2.19%
2003-05-27 0 1.370 1.350 1.370 1.360 1.400 452,000 620,720 1.3733 4.931 4.859 4.931 4.895 5.039 125,592 4.9424 -2.84%
2003-05-26 0 1.410 1.400 1.410 1.350 1.420 1,604,000 2,244,460 1.3993 5.075 5.039 5.075 4.859 5.111 445,684 5.0360 4.44%
2003-05-23 0 1.350 1.350 1.370 1.310 1.350 388,000 516,740 1.3318 4.859 4.859 4.931 4.715 4.859 107,809 4.7931 3.05%
2003-05-22 0 1.310 1.300 1.320 1.290 1.320 190,000 248,760 1.3093 4.715 4.679 4.751 4.643 4.751 52,793 4.7120 -0.76%
2003-05-21 0 1.320 1.310 1.330 1.310 1.320 142,000 186,520 1.3135 4.751 4.715 4.787 4.715 4.751 39,456 4.7273 0.76%
2003-05-20 0 1.310 1.310 1.320 1.310 1.320 150,000 197,500 1.3167 4.715 4.715 4.751 4.715 4.751 41,679 4.7386 0.00%
2003-05-19 0 1.310 1.300 1.310 1.280 1.310 298,000 386,120 1.2957 4.715 4.679 4.715 4.607 4.715 82,802 4.6632 4.80%
2003-05-16 0 1.250 1.250 1.270 1.250 1.260 58,000 72,760 1.2545 4.499 4.499 4.571 4.499 4.535 16,116 4.5148 0.00%
2003-05-15 0 1.250 1.250 1.270 1.250 1.260 100,000 125,500 1.2550 4.499 4.499 4.571 4.499 4.535 27,786 4.5167 -1.57%
2003-05-14 0 1.270 1.270 1.280 1.260 1.270 112,000 141,620 1.2645 4.571 4.571 4.607 4.535 4.571 31,120 4.5508 1.60%
2003-05-13 0 1.250 1.250 1.280 1.250 1.250 80,000 100,000 1.2500 4.499 4.499 4.607 4.499 4.499 22,229 4.4987 1.63%
2003-05-12 0 1.230 1.230 1.250 1.230 1.230 122,000 150,060 1.2300 4.427 4.427 4.499 4.427 4.427 33,899 4.4267 0.00%
2003-05-09 0 1.230 1.220 1.240 - - 0 0 - 4.427 4.391 4.463 - - 0 - 0.00%
2003-05-07 0 1.230 1.220 1.230 1.230 1.240 130,000 160,200 1.2323 4.427 4.391 4.427 4.427 4.463 36,122 4.4350 -0.81%
2003-05-06 0 1.240 1.230 1.250 1.240 1.250 80,000 99,500 1.2438 4.463 4.427 4.499 4.463 4.499 22,229 4.4762 0.00%
2003-05-05 0 1.240 1.240 1.250 1.230 1.240 140,000 173,080 1.2363 4.463 4.463 4.499 4.427 4.463 38,900 4.4493 2.48%
2003-05-02 0 1.210 1.200 1.220 1.210 1.220 40,000 48,620 1.2155 4.355 4.319 4.391 4.355 4.391 11,114 4.3745 0.83%
2003-04-30 0 1.200 1.180 1.230 1.190 1.200 42,000 50,340 1.1986 4.319 4.247 4.427 4.283 4.319 11,670 4.3136 0.84%
2003-04-29 0 1.190 1.190 1.230 1.190 1.200 64,000 76,460 1.1947 4.283 4.283 4.427 4.283 4.319 17,783 4.2996 1.71%
2003-04-28 0 1.170 1.170 1.200 1.170 1.170 20,000 23,400 1.1700 4.211 4.211 4.319 4.211 4.211 5,557 4.2108 0.00%
2003-04-25 0 1.170 1.140 1.170 1.110 1.170 192,000 219,220 1.1418 4.211 4.103 4.211 3.995 4.211 53,349 4.1092 0.00%
2003-04-24 0 1.170 1.140 1.170 1.170 1.170 70,000 81,900 1.1700 4.211 4.103 4.211 4.211 4.211 19,450 4.2108 0.00%
2003-04-23 0 1.170 1.170 1.180 1.170 1.180 180,000 211,300 1.1739 4.211 4.211 4.247 4.211 4.247 50,014 4.2248 -0.85%
2003-04-22 0 1.180 1.180 1.200 1.180 1.180 36,000 42,480 1.1800 4.247 4.247 4.319 4.247 4.247 10,003 4.2468 -1.67%
2003-04-17 0 1.200 1.170 1.240 - - 0 0 - 4.319 4.211 4.463 - - 0 - 0.00%
2003-04-16 0 1.200 1.190 1.230 - - 0 0 - 4.319 4.283 4.427 - - 0 - 0.00%
2003-04-15 0 1.200 1.180 1.200 1.170 1.200 192,000 228,560 1.1904 4.319 4.247 4.319 4.211 4.319 53,349 4.2843 -0.83%
2003-04-14 0 1.210 1.210 1.220 1.200 1.210 74,000 89,020 1.2030 4.355 4.355 4.391 4.319 4.355 20,562 4.3294 -2.42%
2003-04-11 0 1.240 1.230 1.260 - - 0 0 - 4.463 4.427 4.535 - - 0 - 0.00%
2003-04-10 0 1.240 1.240 1.290 1.230 1.250 186,000 230,640 1.2400 4.463 4.463 4.643 4.427 4.499 51,682 4.4627 -1.59%
2003-04-09 0 1.260 1.230 1.260 - - 0 0 - 4.535 4.427 4.535 - - 0 - 0.00%
2003-04-08 0 1.260 1.250 1.270 1.260 1.270 320,000 404,800 1.2650 4.535 4.499 4.571 4.535 4.571 88,915 4.5527 -2.33%
2003-04-07 0 1.290 1.250 1.290 1.250 1.290 404,000 514,100 1.2725 4.643 4.499 4.643 4.499 4.643 112,255 4.5798 3.20%
2003-04-04 0 1.250 1.250 1.260 1.230 1.250 206,000 254,940 1.2376 4.499 4.499 4.535 4.427 4.499 57,239 4.4540 1.63%
2003-04-03 0 1.230 1.220 1.240 1.230 1.230 42,000 51,440 1.2248 4.427 4.391 4.463 4.427 4.427 11,670 4.4079 0.82%
2003-04-02 0 1.220 1.210 1.230 1.200 1.230 144,000 174,600 1.2125 4.391 4.355 4.427 4.319 4.427 40,012 4.3637 1.67%
2003-04-01 0 1.200 1.200 1.220 1.200 1.220 490,000 591,140 1.2064 4.319 4.319 4.391 4.319 4.391 136,150 4.3418 -2.44%
2003-03-31 0 1.230 1.200 1.230 1.200 1.240 284,000 347,460 1.2235 4.427 4.319 4.427 4.319 4.463 78,912 4.4031 -3.15%
2003-03-28 0 1.270 1.270 1.290 1.270 1.270 92,000 116,840 1.2700 4.571 4.571 4.643 4.571 4.571 25,563 4.5707 -1.55%
2003-03-27 0 1.290 1.270 1.290 - - 0 0 - 4.643 4.571 4.643 - - 0 - -1.53%
2003-03-26 0 1.310 1.300 1.310 1.300 1.320 64,000 83,480 1.3044 4.715 4.679 4.715 4.679 4.751 17,783 4.6944 0.77%
2003-03-25 0 1.300 1.280 1.310 1.280 1.280 30,000 38,400 1.2800 4.679 4.607 4.715 4.607 4.607 8,336 4.6067 0.00%
2003-03-24 0 1.300 1.280 1.300 1.300 1.350 578,000 757,220 1.3101 4.679 4.607 4.679 4.679 4.859 160,602 4.7149 -3.70%
2003-03-21 0 1.350 1.310 1.360 1.350 1.350 64,000 86,400 1.3500 4.859 4.715 4.895 4.859 4.859 17,783 4.8586 0.00%
2003-03-20 0 1.350 1.330 1.350 1.350 1.350 30,000 40,200 1.3400 4.859 4.787 4.859 4.859 4.859 8,336 4.8226 0.00%
2003-03-19 0 1.350 1.320 1.350 1.320 1.350 390,000 519,620 1.3324 4.859 4.751 4.859 4.751 4.859 108,365 4.7951 0.00%
2003-03-18 0 1.350 1.320 1.350 1.300 1.350 372,000 487,600 1.3108 4.859 4.751 4.859 4.679 4.859 103,363 4.7173 4.65%
2003-03-17 0 1.290 1.270 1.290 1.260 1.310 336,000 430,480 1.2812 4.643 4.571 4.643 4.535 4.715 93,360 4.6110 1.57%
2003-03-14 0 1.270 1.260 1.280 1.260 1.280 406,000 515,020 1.2685 4.571 4.535 4.607 4.535 4.607 112,810 4.5654 1.60%
2003-03-13 0 1.250 1.260 1.290 1.240 1.270 570,000 714,200 1.2530 4.499 4.535 4.643 4.463 4.571 158,379 4.5094 -1.57%
2003-03-12 0 1.270 1.270 1.300 1.250 1.270 270,000 339,700 1.2581 4.571 4.571 4.679 4.499 4.571 75,022 4.5280 -2.31%
2003-03-11 0 1.300 1.250 1.310 1.230 1.300 234,000 292,740 1.2510 4.679 4.499 4.715 4.427 4.679 65,019 4.5024 5.69%
2003-03-10 0 1.230 1.220 1.240 1.220 1.320 404,000 506,380 1.2534 4.427 4.391 4.463 4.391 4.751 112,255 4.5110 -3.15%
2003-03-07 0 1.270 1.270 1.320 1.270 1.310 190,000 245,300 1.2911 4.571 4.571 4.751 4.571 4.715 52,793 4.6464 -3.05%
2003-03-06 0 1.310 1.290 1.320 1.290 1.360 1,104,000 1,458,280 1.3209 4.715 4.643 4.751 4.643 4.895 306,755 4.7539 -4.38%
2003-03-05 0 1.370 1.370 1.380 1.360 1.380 208,000 283,760 1.3642 4.931 4.931 4.967 4.895 4.967 57,794 4.9098 -0.72%
2003-03-04 0 1.380 1.380 1.390 1.380 1.390 208,000 287,820 1.3838 4.967 4.967 5.003 4.967 5.003 57,794 4.9801 -1.43%
2003-03-03 0 1.400 1.400 1.410 1.380 1.410 546,000 762,900 1.3973 5.039 5.039 5.075 4.967 5.075 151,711 5.0287 1.45%
2003-02-28 0 1.380 1.400 1.410 1.370 1.430 866,000 1,200,320 1.3861 4.967 5.039 5.075 4.931 5.147 240,625 4.9883 0.73%
2003-02-27 0 1.370 1.370 1.380 1.340 1.400 1,126,000 1,534,440 1.3627 4.931 4.931 4.967 4.823 5.039 312,868 4.9044 -0.72%
2003-02-26 0 1.380 1.370 1.390 1.380 1.440 1,438,000 2,014,780 1.4011 4.967 4.931 5.003 4.967 5.183 399,560 5.0425 -3.50%
2003-02-25 0 1.430 1.430 1.440 1.420 1.440 352,000 503,920 1.4316 5.147 5.147 5.183 5.111 5.183 97,806 5.1522 -1.38%
2003-02-24 0 1.450 1.450 1.460 1.440 1.500 342,000 498,800 1.4585 5.218 5.218 5.254 5.183 5.398 95,027 5.2490 1.40%
2003-02-21 0 1.430 1.430 1.440 1.420 1.460 528,000 761,680 1.4426 5.147 5.147 5.183 5.111 5.254 146,709 5.1918 -3.38%
2003-02-20 0 1.480 1.470 1.480 1.440 1.490 1,636,000 2,404,840 1.4700 5.326 5.290 5.326 5.183 5.362 454,576 5.2903 3.50%
2003-02-19 0 1.430 1.420 1.440 1.370 1.430 736,000 1,028,440 1.3973 5.147 5.111 5.183 4.931 5.147 204,504 5.0290 3.62%
2003-02-18 0 1.380 1.380 1.400 1.370 1.380 110,000 150,800 1.3709 4.967 4.967 5.039 4.931 4.967 30,564 4.9338 0.73%
2003-02-17 0 1.370 1.370 1.400 1.350 1.420 548,000 754,580 1.3770 4.931 4.931 5.039 4.859 5.111 152,266 4.9557 -2.14%
2003-02-14 0 1.400 1.400 1.410 1.390 1.420 1,580,000 2,221,700 1.4061 5.039 5.039 5.075 5.003 5.111 439,016 5.0606 1.45%
2003-02-13 0 1.380 1.370 1.390 1.370 1.400 570,000 785,960 1.3789 4.967 4.931 5.003 4.931 5.039 158,379 4.9625 1.47%
2003-02-12 0 1.360 1.360 1.380 1.360 1.380 252,000 342,760 1.3602 4.895 4.895 4.967 4.895 4.967 70,020 4.8952 0.00%
2003-02-11 0 1.360 1.350 1.370 1.360 1.380 240,000 328,040 1.3668 4.895 4.859 4.931 4.895 4.967 66,686 4.9192 -0.73%
2003-02-10 0 1.370 1.360 1.370 1.360 1.370 272,000 370,760 1.3631 4.931 4.895 4.931 4.895 4.931 75,577 4.9057 -0.72%
2003-02-07 0 1.380 1.360 1.380 1.360 1.400 400,000 548,920 1.3723 4.967 4.895 4.967 4.895 5.039 111,143 4.9389 0.00%
2003-02-06 0 1.380 1.370 1.380 1.320 1.380 800,000 1,083,900 1.3549 4.967 4.931 4.967 4.751 4.967 222,287 4.8761 2.99%
2003-02-05 0 1.340 1.330 1.340 1.280 1.340 288,000 377,500 1.3108 4.823 4.787 4.823 4.607 4.823 80,023 4.7174 3.08%
2003-02-04 0 1.300 1.280 1.310 1.290 1.320 120,000 156,200 1.3017 4.679 4.607 4.715 4.643 4.751 33,343 4.6846 -0.76%
2003-01-30 0 1.310 1.270 1.310 1.310 1.310 2,000 2,620 1.3100 4.715 4.571 4.715 4.715 4.715 556 4.7146 0.00%
2003-01-29 0 1.310 1.310 1.330 1.250 1.290 40,000 51,000 1.2750 4.715 4.715 4.787 4.499 4.643 11,114 4.5887 3.97%
2003-01-28 0 1.260 1.260 1.300 1.240 1.240 10,000 12,400 1.2400 4.535 4.535 4.679 4.463 4.463 2,779 4.4627 0.80%
2003-01-27 0 1.250 1.250 1.270 1.250 1.270 92,000 115,800 1.2587 4.499 4.499 4.571 4.499 4.571 25,563 4.5300 -3.85%
2003-01-24 0 1.300 1.290 1.310 1.290 1.300 140,000 181,900 1.2993 4.679 4.643 4.715 4.643 4.679 38,900 4.6761 -2.26%
2003-01-23 0 1.330 1.330 1.340 1.300 1.320 126,000 165,000 1.3095 4.787 4.787 4.823 4.679 4.751 35,010 4.7129 0.76%
2003-01-22 0 1.320 1.320 1.360 1.320 1.320 20,000 26,400 1.3200 4.751 4.751 4.895 4.751 4.751 5,557 4.7506 -3.65%
2003-01-21 0 1.370 1.320 1.390 1.300 1.420 394,000 531,300 1.3485 4.931 4.751 5.003 4.679 5.111 109,476 4.8531 7.03%
2003-01-20 0 1.280 1.280 1.300 1.250 1.270 170,000 214,200 1.2600 4.607 4.607 4.679 4.499 4.571 47,236 4.5347 -1.54%
2003-01-17 0 1.300 1.280 1.300 1.250 1.300 220,000 278,780 1.2672 4.679 4.607 4.679 4.499 4.679 61,129 4.5605 4.00%
2003-01-16 0 1.250 1.250 1.290 1.250 1.320 516,000 661,940 1.2828 4.499 4.499 4.643 4.499 4.751 143,375 4.6169 -6.02%
2003-01-15 0 1.330 1.320 1.340 1.300 1.350 796,000 1,056,060 1.3267 4.787 4.751 4.823 4.679 4.859 221,175 4.7748 -3.62%
2003-01-14 0 1.380 1.350 1.380 1.350 1.390 560,000 764,900 1.3659 4.967 4.859 4.967 4.859 5.003 155,601 4.9158 2.22%
2003-01-13 0 1.350 1.350 1.360 1.350 1.380 722,000 978,280 1.3550 4.859 4.859 4.895 4.859 4.967 200,614 4.8764 0.75%
2003-01-10 0 1.340 1.340 1.350 1.340 1.350 212,000 284,280 1.3409 4.823 4.823 4.859 4.823 4.859 58,906 4.8260 1.52%
2003-01-09 0 1.320 1.320 1.350 1.320 1.340 274,000 363,180 1.3255 4.751 4.751 4.859 4.751 4.823 76,133 4.7703 0.00%
2003-01-08 0 1.320 1.320 1.330 1.270 1.340 1,704,000 2,232,000 1.3099 4.751 4.751 4.787 4.571 4.823 473,470 4.7141 3.94%
2003-01-07 0 1.270 1.260 1.270 1.220 1.280 780,000 975,580 1.2507 4.571 4.535 4.571 4.391 4.607 216,729 4.5014 5.83%
2003-01-06 0 1.200 1.200 1.220 - - 0 0 - 4.319 4.319 4.391 - - 0 - 0.00%
2003-01-03 0 1.200 1.200 1.220 1.200 1.220 547,000 663,000 1.2121 4.319 4.319 4.391 4.319 4.391 151,988 4.3622 -1.64%
2003-01-02 0 1.220 1.200 1.220 1.180 1.220 106,000 126,960 1.1977 4.391 4.319 4.391 4.247 4.391 29,453 4.3106 4.27%
2002-12-31 0 1.170 1.140 1.170 - - 0 0 - 4.211 4.103 4.211 - - 0 - 0.00%
2002-12-30 0 1.170 1.170 1.210 1.170 1.200 70,000 83,400 1.1914 4.211 4.211 4.355 4.211 4.319 19,450 4.2879 -4.10%
2002-12-27 0 1.220 1.170 1.220 - - 0 0 - 4.391 4.211 4.391 - - 0 - 0.00%
2002-12-24 0 1.220 1.180 1.220 - - 0 0 - 4.391 4.247 4.391 - - 0 - -0.81%
2002-12-23 0 1.230 1.180 1.230 1.200 1.230 34,000 41,520 1.2212 4.427 4.247 4.427 4.319 4.427 9,447 4.3950 4.95%
2002-12-20 0 1.200 1.200 1.220 1.190 1.220 74,000 88,500 1.1959 4.218 4.218 4.288 4.183 4.288 21,053 4.2037 0.84%
2002-12-19 0 1.190 1.160 1.190 1.190 1.200 220,000 262,700 1.1941 4.183 4.077 4.183 4.183 4.218 62,589 4.1972 -0.83%
2002-12-18 0 1.200 1.200 1.210 1.200 1.220 110,000 132,800 1.2073 4.218 4.218 4.253 4.218 4.288 31,295 4.2435 0.00%
2002-12-17 0 1.200 1.200 1.230 1.200 1.230 192,000 232,360 1.2102 4.218 4.218 4.323 4.218 4.323 54,623 4.2539 -2.44%
2002-12-16 0 1.230 1.220 1.230 1.230 1.230 120,000 147,600 1.2300 4.323 4.288 4.323 4.323 4.323 34,140 4.3234 0.82%
2002-12-13 0 1.220 1.210 1.220 1.220 1.240 400,000 493,040 1.2326 4.288 4.253 4.288 4.288 4.359 113,799 4.3326 -2.40%
2002-12-12 0 1.250 1.240 1.250 1.210 1.250 506,000 623,200 1.2316 4.394 4.359 4.394 4.253 4.394 143,955 4.3291 3.31%
2002-12-11 0 1.210 1.210 1.220 1.190 1.230 426,000 512,220 1.2024 4.253 4.253 4.288 4.183 4.323 121,195 4.2264 0.00%
2002-12-10 0 1.210 1.200 1.220 1.180 1.220 888,000 1,069,340 1.2042 4.253 4.218 4.288 4.148 4.288 252,633 4.2328 0.83%
2002-12-09 0 1.200 1.190 1.200 1.140 1.200 400,000 470,680 1.1767 4.218 4.183 4.218 4.007 4.218 113,799 4.1361 7.14%
2002-12-06 0 1.120 1.110 1.160 1.120 1.200 466,000 548,060 1.1761 3.937 3.902 4.077 3.937 4.218 132,575 4.1340 -5.08%
2002-12-05 0 1.180 1.180 1.190 1.140 1.180 506,000 590,440 1.1669 4.148 4.148 4.183 4.007 4.148 143,955 4.1016 3.51%
2002-12-04 0 1.140 1.140 1.150 1.130 1.140 130,000 147,700 1.1362 4.007 4.007 4.042 3.972 4.007 36,985 3.9936 0.00%
2002-12-03 0 1.140 1.130 1.150 1.140 1.140 100,000 114,000 1.1400 4.007 3.972 4.042 4.007 4.007 28,450 4.0071 0.88%
2002-12-02 0 1.130 1.110 1.140 1.100 1.130 250,000 278,300 1.1132 3.972 3.902 4.007 3.866 3.972 71,124 3.9129 0.89%
2002-11-29 0 1.120 1.110 1.120 1.110 1.130 142,000 158,500 1.1162 3.937 3.902 3.937 3.902 3.972 40,398 3.9234 1.82%
2002-11-28 0 1.100 1.100 1.110 1.080 1.110 250,000 275,360 1.1014 3.866 3.866 3.902 3.796 3.902 71,124 3.8715 2.80%
2002-11-27 0 1.070 1.070 1.080 1.070 1.100 88,000 94,500 1.0739 3.761 3.761 3.796 3.761 3.866 25,036 3.7746 -2.73%
2002-11-26 0 1.100 1.090 1.100 1.100 1.100 50,000 55,000 1.1000 3.866 3.831 3.866 3.866 3.866 14,225 3.8665 0.92%
2002-11-25 0 1.090 1.090 1.110 - - 0 0 - 3.831 3.831 3.902 - - 0 - 0.00%
2002-11-22 0 1.090 1.080 1.090 1.080 1.090 120,000 129,800 1.0817 3.831 3.796 3.831 3.796 3.831 34,140 3.8020 0.93%
2002-11-21 0 1.080 1.060 1.080 1.080 1.080 50,000 54,000 1.0800 3.796 3.726 3.796 3.796 3.796 14,225 3.7962 0.93%
2002-11-20 0 1.070 1.070 1.120 1.050 1.110 110,000 116,020 1.0547 3.761 3.761 3.937 3.691 3.902 31,295 3.7073 -4.46%
2002-11-19 0 1.120 1.080 1.120 - - 0 0 - 3.937 3.796 3.937 - - 0 - 0.00%
2002-11-18 0 1.120 1.110 1.130 1.120 1.120 30,000 33,600 1.1200 3.937 3.902 3.972 3.937 3.937 8,535 3.9368 1.82%
2002-11-15 0 1.100 1.080 1.110 1.090 1.100 114,000 124,900 1.0956 3.866 3.796 3.902 3.831 3.866 32,433 3.8511 1.85%
2002-11-14 0 1.080 1.050 1.080 1.080 1.080 50,000 54,000 1.0800 3.796 3.691 3.796 3.796 3.796 14,225 3.7962 2.86%
2002-11-13 0 1.050 1.050 1.080 1.040 1.070 62,000 65,380 1.0545 3.691 3.691 3.796 3.656 3.761 17,639 3.7066 -1.87%
2002-11-12 0 1.070 1.080 1.090 1.030 1.070 170,000 179,000 1.0529 3.761 3.796 3.831 3.620 3.761 48,364 3.7011 3.88%
2002-11-11 0 1.030 1.010 1.030 1.030 1.040 90,000 92,800 1.0311 3.620 3.550 3.620 3.620 3.656 25,605 3.6243 -1.90%
2002-11-08 0 1.050 1.040 1.050 1.030 1.050 110,000 114,200 1.0382 3.691 3.656 3.691 3.620 3.691 31,295 3.6492 1.94%
2002-11-07 0 1.030 0.980 1.040 1.030 1.040 58,000 59,820 1.0314 3.620 3.445 3.656 3.620 3.656 16,501 3.6253 -0.96%
2002-11-06 0 1.040 1.010 1.040 1.030 1.040 150,000 155,800 1.0387 3.656 3.550 3.656 3.620 3.656 42,674 3.6509 6.12%
2002-11-05 0 0.980 0.980 1.030 0.970 0.980 422,000 411,120 0.9742 3.445 3.445 3.620 3.410 3.445 120,057 3.4244 -5.77%
2002-11-04 0 1.040 0.990 1.040 - - 0 0 - 3.656 3.480 3.656 - - 0 - 0.00%
2002-11-01 0 1.040 0.980 1.040 - - 0 0 - 3.656 3.445 3.656 - - 0 - 0.00%
2002-10-31 0 1.040 0.970 1.040 1.040 1.040 100,000 104,000 1.0400 3.656 3.410 3.656 3.656 3.656 28,450 3.6556 0.97%
2002-10-30 0 1.030 0.980 1.030 - - 0 0 - 3.620 3.445 3.620 - - 0 - 0.00%
2002-10-29 0 1.030 0.960 1.020 1.000 1.030 30,000 30,300 1.0100 3.620 3.374 3.585 3.515 3.620 8,535 3.5501 0.98%
2002-10-28 0 1.020 1.010 1.030 1.020 1.020 100,000 102,000 1.0200 3.585 3.550 3.620 3.585 3.585 28,450 3.5853 0.99%
2002-10-25 0 1.010 1.010 1.020 1.000 1.010 130,000 130,800 1.0062 3.550 3.550 3.585 3.515 3.550 36,985 3.5366 1.00%
2002-10-24 0 1.000 1.000 1.010 0.990 1.000 380,000 379,500 0.9987 3.515 3.515 3.550 3.480 3.515 108,109 3.5104 -0.99%
2002-10-23 0 1.010 1.000 1.050 1.000 1.020 120,000 120,920 1.0077 3.550 3.515 3.691 3.515 3.585 34,140 3.5419 0.00%
2002-10-22 0 1.010 0.960 1.010 - - 0 0 - 3.550 3.374 3.550 - - 0 - 0.00%
2002-10-21 0 1.010 0.980 1.070 - - 0 0 - 3.550 3.445 3.761 - - 0 - 0.00%
2002-10-18 0 1.010 1.000 1.020 0.990 1.010 250,000 249,800 0.9992 3.550 3.515 3.585 3.480 3.550 71,124 3.5122 5.21%
2002-10-17 0 0.960 0.960 0.970 0.930 0.970 236,000 223,040 0.9451 3.374 3.374 3.410 3.269 3.410 67,141 3.3220 3.23%
2002-10-16 0 0.930 0.920 0.940 0.930 0.930 120,000 111,600 0.9300 3.269 3.234 3.304 3.269 3.269 34,140 3.2689 2.20%
2002-10-15 0 0.910 0.890 0.910 0.910 0.920 236,000 215,760 0.9142 3.199 3.128 3.199 3.199 3.234 67,141 3.2135 3.41%
2002-10-11 0 0.880 0.880 0.900 - - 30,000 26,700 0.8900 3.093 3.093 3.163 - - 8,535 3.1283 0.00%
2002-10-10 0 0.880 0.870 0.880 0.870 0.880 430,000 376,900 0.8765 3.093 3.058 3.093 3.058 3.093 122,333 3.0809 -1.12%
2002-10-09 0 0.890 0.890 0.900 0.880 0.940 1,334,000 1,207,800 0.9054 3.128 3.128 3.163 3.093 3.304 379,518 3.1825 -4.30%
2002-10-08 0 0.930 0.920 0.940 0.930 0.940 170,000 158,600 0.9329 3.269 3.234 3.304 3.269 3.304 48,364 3.2793 -1.06%
2002-10-07 0 0.940 0.930 0.960 0.940 0.940 250,000 235,000 0.9400 3.304 3.269 3.374 3.304 3.304 71,124 3.3041 -1.05%
2002-10-04 0 0.950 0.950 0.960 0.940 0.950 286,000 269,340 0.9417 3.339 3.339 3.374 3.304 3.339 81,366 3.3102 0.00%
2002-10-03 0 0.950 0.940 0.970 0.950 0.960 440,000 420,300 0.9552 3.339 3.304 3.410 3.339 3.374 125,178 3.3576 -3.06%
2002-10-02 0 0.980 0.950 0.980 0.990 0.990 14,000 13,860 0.9900 3.445 3.339 3.445 3.480 3.480 3,983 3.4798 3.16%
2002-09-30 0 0.950 0.930 0.960 0.950 0.960 180,000 171,500 0.9528 3.339 3.269 3.374 3.339 3.374 51,209 3.3490 -4.04%
2002-09-27 0 0.990 0.970 0.990 0.980 1.010 570,000 568,200 0.9968 3.480 3.410 3.480 3.445 3.550 162,163 3.5039 -1.98%
2002-09-26 0 1.010 0.960 1.020 1.010 1.010 70,000 70,700 1.0100 3.550 3.374 3.585 3.550 3.550 19,915 3.5501 -2.88%
2002-09-25 0 1.040 0.960 1.040 - - 0 0 - 3.656 3.374 3.656 - - 0 - 0.00%
2002-09-24 0 1.040 0.960 1.040 - - 0 0 - 3.656 3.374 3.656 - - 0 - -1.89%
2002-09-23 0 1.060 1.060 1.080 - - 0 0 - 3.726 3.726 3.796 - - 0 - 7.07%
2002-09-20 0 0.990 0.970 0.990 0.940 1.000 312,000 302,500 0.9696 3.480 3.410 3.480 3.304 3.515 88,763 3.4080 -2.94%
2002-09-19 0 1.020 1.000 1.020 1.000 1.030 348,000 351,860 1.0111 3.585 3.515 3.585 3.515 3.620 99,005 3.5540 -0.97%
2002-09-18 0 1.030 1.020 1.030 1.020 1.040 310,000 319,500 1.0306 3.620 3.585 3.620 3.585 3.656 88,194 3.6227 -1.90%
2002-09-17 0 1.050 1.040 1.060 1.040 1.050 132,000 138,340 1.0480 3.691 3.656 3.726 3.656 3.691 37,554 3.6838 -0.94%
2002-09-16 0 1.060 1.050 1.080 1.050 1.080 446,000 476,500 1.0684 3.726 3.691 3.796 3.691 3.796 126,885 3.7554 -1.85%
2002-09-13 0 1.080 1.080 1.100 1.080 1.090 80,000 86,520 1.0815 3.796 3.796 3.866 3.796 3.831 22,760 3.8015 -1.82%
2002-09-12 0 1.100 1.080 1.100 - - 0 0 - 3.866 3.796 3.866 - - 0 - -0.90%
2002-09-11 0 1.110 1.080 1.110 - - 0 0 - 3.902 3.796 3.902 - - 0 - 0.00%
2002-09-10 0 1.110 1.050 1.130 1.110 1.130 100,000 111,400 1.1140 3.902 3.691 3.972 3.902 3.972 28,450 3.9157 -2.63%
2002-09-09 0 1.140 1.070 1.140 1.140 1.140 76,000 86,640 1.1400 4.007 3.761 4.007 4.007 4.007 21,622 4.0071 0.88%
2002-09-06 0 1.130 1.020 1.130 1.130 1.130 12,000 13,560 1.1300 3.972 3.585 3.972 3.972 3.972 3,414 3.9719 0.00%
2002-09-05 0 1.130 1.060 1.140 - - 0 0 - 3.972 3.726 4.007 - - 0 - 0.00%
2002-09-04 0 1.130 1.050 1.140 1.130 1.130 20,000 22,600 1.1300 3.972 3.691 4.007 3.972 3.972 5,690 3.9719 0.00%
2002-09-03 0 1.130 1.100 1.150 - - 0 0 - 3.972 3.866 4.042 - - 0 - 0.00%
2002-09-02 0 1.130 1.080 1.150 - - 0 0 - 3.972 3.796 4.042 - - 0 - 0.00%
2002-08-30 0 1.130 1.120 1.150 1.120 1.130 70,000 78,900 1.1271 3.972 3.937 4.042 3.937 3.972 19,915 3.9619 0.89%
2002-08-29 0 1.120 1.110 1.130 1.120 1.120 120,000 134,400 1.1200 3.937 3.902 3.972 3.937 3.937 34,140 3.9368 0.00%
2002-08-28 0 1.120 1.110 1.130 1.120 1.120 80,000 89,600 1.1200 3.937 3.902 3.972 3.937 3.937 22,760 3.9368 0.00%
2002-08-27 0 1.120 1.110 1.120 1.110 1.120 100,000 111,300 1.1130 3.937 3.902 3.937 3.902 3.937 28,450 3.9122 -0.88%
2002-08-26 0 1.130 1.090 1.130 - - 0 0 - 3.972 3.831 3.972 - - 0 - 0.00%
2002-08-23 0 1.130 1.100 1.150 - - 0 0 - 3.972 3.866 4.042 - - 0 - 0.00%
2002-08-22 0 1.130 1.100 1.170 - - 0 0 - 3.972 3.866 4.113 - - 0 - 0.00%
2002-08-21 0 1.130 1.130 1.140 1.130 1.130 116,000 131,080 1.1300 3.972 3.972 4.007 3.972 3.972 33,002 3.9719 -0.88%
2002-08-20 0 1.140 1.110 1.140 1.130 1.140 50,000 56,520 1.1304 4.007 3.902 4.007 3.972 4.007 14,225 3.9733 0.88%
2002-08-19 0 1.130 1.080 1.130 1.090 1.130 12,000 13,160 1.0967 3.972 3.796 3.972 3.831 3.972 3,414 3.8548 0.00%
2002-08-16 0 1.130 1.110 1.130 1.100 1.130 80,000 88,720 1.1090 3.972 3.902 3.972 3.866 3.972 22,760 3.8981 0.89%
2002-08-15 0 1.120 1.100 1.120 1.120 1.120 30,000 33,600 1.1200 3.937 3.866 3.937 3.937 3.937 8,535 3.9368 2.75%
2002-08-14 0 1.150 1.150 1.170 1.140 1.150 176,000 201,800 1.1466 3.831 3.831 3.898 3.798 3.831 52,828 3.8200 0.88%
2002-08-13 0 1.140 1.130 1.180 1.130 1.140 80,000 90,600 1.1325 3.798 3.765 3.931 3.765 3.798 24,013 3.7730 0.88%
2002-08-12 0 1.130 1.120 1.130 1.120 1.130 70,000 79,000 1.1286 3.765 3.731 3.765 3.731 3.765 21,011 3.7599 0.89%
2002-08-09 0 1.120 1.110 1.140 - - 0 0 - 3.731 3.698 3.798 - - 0 - 0.00%
2002-08-08 0 1.120 1.120 1.140 1.120 1.120 26,000 29,120 1.1200 3.731 3.731 3.798 3.731 3.731 7,804 3.7314 -0.88%
2002-08-07 0 1.130 1.120 1.150 1.130 1.130 120,000 135,600 1.1300 3.765 3.731 3.831 3.765 3.765 36,019 3.7647 0.00%
2002-08-06 0 1.130 1.100 1.130 1.100 1.140 106,000 118,240 1.1155 3.765 3.665 3.765 3.665 3.798 31,817 3.7163 -0.88%
2002-08-05 0 1.140 1.140 1.170 1.130 1.150 100,000 114,340 1.1434 3.798 3.798 3.898 3.765 3.831 30,016 3.8093 0.00%
2002-08-02 0 1.140 1.120 1.140 1.130 1.130 80,000 90,400 1.1300 3.798 3.731 3.798 3.765 3.765 24,013 3.7647 0.00%
2002-08-01 0 1.140 1.170 1.180 1.140 1.180 124,000 143,620 1.1582 3.798 3.898 3.931 3.798 3.931 37,219 3.8587 -3.39%
2002-07-31 0 1.180 1.170 1.180 1.180 1.180 10,000 11,800 1.1800 3.931 3.898 3.931 3.931 3.931 3,002 3.9313 0.00%
2002-07-30 0 1.180 1.160 1.180 1.170 1.180 210,000 247,100 1.1767 3.931 3.865 3.931 3.898 3.931 63,033 3.9202 2.61%
2002-07-29 0 1.150 1.130 1.150 1.130 1.180 112,000 128,640 1.1486 3.831 3.765 3.831 3.765 3.931 33,618 3.8266 3.60%
2002-07-26 0 1.110 1.100 1.120 1.090 1.110 316,000 347,920 1.1010 3.698 3.665 3.731 3.631 3.698 94,850 3.6681 -3.48%
2002-07-25 0 1.150 1.110 1.160 1.130 1.200 284,000 326,020 1.1480 3.831 3.698 3.865 3.765 3.998 85,245 3.8245 2.68%
2002-07-24 0 1.120 1.120 1.140 1.120 1.130 190,000 214,140 1.1271 3.731 3.731 3.798 3.731 3.765 57,030 3.7549 -4.27%
2002-07-23 0 1.170 1.160 1.180 1.100 1.180 254,000 290,880 1.1452 3.898 3.865 3.931 3.665 3.931 76,240 3.8153 2.63%
2002-07-22 0 1.140 1.130 1.160 1.080 1.200 1,306,000 1,477,640 1.1314 3.798 3.765 3.865 3.598 3.998 392,005 3.7694 -11.63%
2002-07-19 0 1.290 1.290 1.310 1.270 1.320 368,000 474,460 1.2893 4.298 4.298 4.364 4.231 4.398 110,458 4.2954 -3.01%
2002-07-18 0 1.330 1.330 1.350 1.330 1.350 110,000 147,860 1.3442 4.431 4.431 4.498 4.431 4.498 33,017 4.4783 -1.48%
2002-07-17 0 1.350 1.340 1.360 1.350 1.360 102,000 138,220 1.3551 4.498 4.464 4.531 4.498 4.531 30,616 4.5146 -1.46%
2002-07-16 0 1.370 1.360 1.370 1.350 1.370 180,000 244,800 1.3600 4.564 4.531 4.564 4.498 4.564 54,028 4.5310 0.00%
2002-07-15 0 1.370 1.360 1.370 1.360 1.380 288,000 394,820 1.3709 4.564 4.531 4.564 4.531 4.598 86,445 4.5673 -0.72%
2002-07-12 0 1.380 1.370 1.390 1.370 1.390 172,000 236,880 1.3772 4.598 4.564 4.631 4.564 4.631 51,627 4.5883 0.73%
2002-07-11 0 1.370 1.370 1.380 1.370 1.390 174,000 240,160 1.3802 4.564 4.564 4.598 4.564 4.631 52,227 4.5984 -1.44%
2002-07-10 0 1.390 1.390 1.400 1.390 1.400 148,000 207,160 1.3997 4.631 4.631 4.664 4.631 4.664 44,423 4.6633 0.72%
2002-07-09 0 1.380 1.380 1.400 1.380 1.410 384,000 536,620 1.3974 4.598 4.598 4.664 4.598 4.698 115,260 4.6557 0.73%
2002-07-08 0 1.370 1.370 1.380 1.370 1.380 338,000 464,240 1.3735 4.564 4.564 4.598 4.564 4.598 101,453 4.5759 0.00%
2002-07-05 0 1.370 1.370 1.390 1.360 1.380 176,000 241,660 1.3731 4.564 4.564 4.631 4.531 4.598 52,828 4.5745 0.74%
2002-07-04 0 1.360 1.350 1.380 1.360 1.380 96,000 131,560 1.3704 4.531 4.498 4.598 4.531 4.598 28,815 4.5657 1.49%
2002-07-03 0 1.340 1.330 1.340 1.330 1.350 220,000 293,800 1.3355 4.464 4.431 4.464 4.431 4.498 66,034 4.4492 -1.47%
2002-07-02 0 1.360 1.360 1.380 1.320 1.330 306,000 406,280 1.3277 4.531 4.531 4.598 4.398 4.431 91,848 4.4234 2.26%
2002-06-28 0 1.330 1.310 1.350 1.330 1.370 40,000 54,200 1.3550 4.431 4.364 4.498 4.431 4.564 12,006 4.5143 0.00%
2002-06-27 0 1.330 1.330 1.380 - - 0 0 - 4.431 4.431 4.598 - - 0 - 0.00%
2002-06-26 0 1.330 1.330 1.350 1.330 1.340 206,000 275,140 1.3356 4.431 4.431 4.498 4.431 4.464 61,832 4.4498 -0.75%
2002-06-25 0 1.340 1.340 1.390 1.340 1.380 268,000 364,240 1.3591 4.464 4.464 4.631 4.464 4.598 80,442 4.5280 -1.47%
2002-06-24 0 1.360 1.350 1.390 1.360 1.400 330,000 455,520 1.3804 4.531 4.498 4.631 4.531 4.664 99,052 4.5988 -0.73%
2002-06-21 0 1.370 1.360 1.370 1.350 1.370 172,000 233,040 1.3549 4.564 4.531 4.564 4.498 4.564 51,627 4.5139 0.00%
2002-06-20 0 1.370 1.360 1.390 1.330 1.400 574,000 775,860 1.3517 4.564 4.531 4.631 4.431 4.664 172,290 4.5032 1.48%
2002-06-19 0 1.350 1.350 1.370 1.310 1.400 918,000 1,250,740 1.3625 4.498 4.498 4.564 4.364 4.664 275,544 4.5392 -5.59%
2002-06-18 0 1.430 1.410 1.430 1.430 1.470 760,000 1,099,500 1.4467 4.764 4.698 4.764 4.764 4.897 228,119 4.8198 -2.05%
2002-06-17 0 1.460 1.450 1.460 1.460 1.480 266,000 390,540 1.4682 4.864 4.831 4.864 4.864 4.931 79,842 4.8914 -3.95%
2002-06-14 0 1.520 1.510 1.530 1.490 1.530 1,152,000 1,749,660 1.5188 5.064 5.031 5.097 4.964 5.097 345,781 5.0600 1.33%
2002-06-13 0 1.500 1.490 1.510 1.470 1.530 1,978,000 2,960,120 1.4965 4.997 4.964 5.031 4.897 5.097 593,710 4.9858 2.74%
2002-06-12 0 1.460 1.450 1.460 1.400 1.470 1,106,000 1,592,240 1.4396 4.864 4.831 4.864 4.664 4.897 331,973 4.7963 2.10%
2002-06-11 0 1.430 1.430 1.440 1.430 1.460 280,000 405,400 1.4479 4.764 4.764 4.797 4.764 4.864 84,044 4.8237 -2.05%
2002-06-10 0 1.460 1.440 1.470 1.450 1.460 428,000 623,880 1.4577 4.864 4.797 4.897 4.831 4.864 128,467 4.8563 0.00%
2002-06-07 0 1.460 1.440 1.470 1.420 1.460 1,298,000 1,874,920 1.4445 4.864 4.797 4.897 4.731 4.864 389,603 4.8124 3.55%
2002-06-06 0 1.410 1.410 1.420 1.390 1.420 502,000 705,840 1.4061 4.698 4.698 4.731 4.631 4.731 150,679 4.6844 1.44%
2002-06-05 0 1.390 1.390 1.430 1.380 1.400 158,000 219,300 1.3880 4.631 4.631 4.764 4.598 4.664 47,425 4.6242 1.46%
2002-06-04 0 1.370 1.350 1.370 1.320 1.370 342,000 460,420 1.3463 4.564 4.498 4.564 4.398 4.564 102,654 4.4852 0.74%
2002-06-03 0 1.360 1.360 1.380 1.360 1.380 152,000 207,320 1.3639 4.531 4.531 4.598 4.531 4.598 45,624 4.5441 -0.73%
2002-05-31 0 1.370 1.360 1.380 1.360 1.380 172,000 234,860 1.3655 4.564 4.531 4.598 4.531 4.598 51,627 4.5492 0.74%
2002-05-30 0 1.360 1.350 1.360 1.340 1.390 420,000 570,540 1.3584 4.531 4.498 4.531 4.464 4.631 126,066 4.5257 -4.23%
2002-05-29 0 1.420 1.410 1.430 1.410 1.430 80,000 113,200 1.4150 4.731 4.698 4.764 4.698 4.764 24,013 4.7142 -1.39%
2002-05-28 0 1.440 1.430 1.440 1.390 1.440 368,000 523,120 1.4215 4.797 4.764 4.797 4.631 4.797 110,458 4.7359 4.35%
2002-05-27 0 1.380 1.380 1.400 1.380 1.380 30,000 41,400 1.3800 4.598 4.598 4.664 4.598 4.598 9,005 4.5976 -0.72%
2002-05-24 0 1.390 1.390 1.400 1.390 1.400 180,000 251,200 1.3956 4.631 4.631 4.664 4.631 4.664 54,028 4.6494 -0.71%
2002-05-23 0 1.400 1.400 1.410 1.380 1.410 494,000 689,440 1.3956 4.664 4.664 4.698 4.598 4.698 148,277 4.6497 -0.71%
2002-05-22 0 1.410 1.400 1.410 1.380 1.430 870,000 1,228,640 1.4122 4.698 4.664 4.698 4.598 4.764 261,136 4.7050 1.44%
2002-05-21 0 1.390 1.370 1.400 1.360 1.430 998,000 1,391,520 1.3943 4.631 4.564 4.664 4.531 4.764 299,556 4.6453 -0.71%
2002-05-17 0 1.400 1.390 1.400 1.290 1.410 2,282,000 3,089,040 1.3537 4.664 4.631 4.664 4.298 4.698 684,958 4.5098 8.53%
2002-05-16 0 1.290 1.280 1.290 1.270 1.300 252,000 325,100 1.2901 4.298 4.264 4.298 4.231 4.331 75,640 4.2980 0.00%
2002-05-15 0 1.290 1.280 1.300 1.280 1.300 252,000 324,040 1.2859 4.298 4.264 4.331 4.264 4.331 75,640 4.2840 -0.77%
2002-05-14 0 1.300 1.280 1.300 1.280 1.300 82,000 106,480 1.2985 4.331 4.264 4.331 4.264 4.331 24,613 4.3262 1.56%
2002-05-13 0 1.280 1.280 1.300 1.270 1.310 240,000 310,360 1.2932 4.264 4.264 4.331 4.231 4.364 72,038 4.3083 -1.54%
2002-05-10 0 1.300 1.300 1.320 1.290 1.340 624,000 821,120 1.3159 4.331 4.331 4.398 4.298 4.464 187,298 4.3840 -0.76%
2002-05-09 0 1.310 1.300 1.320 1.270 1.320 2,136,000 2,768,800 1.2963 4.364 4.331 4.398 4.231 4.398 641,135 4.3186 4.80%
2002-05-08 0 1.250 1.250 1.260 1.200 1.250 782,000 963,500 1.2321 4.164 4.164 4.198 3.998 4.164 234,723 4.1048 1.63%
2002-05-07 0 1.230 1.200 1.270 1.170 1.230 166,000 196,800 1.1855 4.098 3.998 4.231 3.898 4.098 49,826 3.9497 5.13%
2002-05-06 0 1.170 1.170 1.190 1.160 1.170 266,000 310,540 1.1674 3.898 3.898 3.965 3.865 3.898 79,842 3.8894 0.00%
2002-05-03 0 1.170 1.160 1.180 1.160 1.180 326,000 381,440 1.1701 3.898 3.865 3.931 3.865 3.931 97,851 3.8982 0.00%
2002-05-02 0 1.170 1.170 1.200 1.170 1.190 390,000 459,400 1.1779 3.898 3.898 3.998 3.898 3.965 117,061 3.9244 0.86%
2002-04-30 0 1.160 1.150 1.180 1.160 1.180 300,000 350,300 1.1677 3.865 3.831 3.931 3.865 3.931 90,047 3.8902 -2.52%
2002-04-29 0 1.190 1.180 1.220 1.190 1.200 180,000 215,500 1.1972 3.965 3.931 4.065 3.965 3.998 54,028 3.9887 -1.65%
2002-04-26 0 1.210 1.200 1.230 1.200 1.220 218,000 263,580 1.2091 4.031 3.998 4.098 3.998 4.065 65,434 4.0282 -1.63%
2002-04-25 0 1.230 1.230 1.250 1.200 1.250 874,000 1,077,920 1.2333 4.098 4.098 4.164 3.998 4.164 262,337 4.1089 1.65%
2002-04-24 0 1.210 1.180 1.210 1.190 1.230 200,000 242,500 1.2125 4.031 3.931 4.031 3.965 4.098 60,031 4.0396 3.42%
2002-04-23 0 1.170 1.150 1.290 1.160 1.180 246,000 287,920 1.1704 3.898 3.831 4.298 3.865 3.931 73,839 3.8993 1.74%
2002-04-22 0 1.150 1.140 1.180 1.150 1.180 296,000 342,680 1.1577 3.831 3.798 3.931 3.831 3.931 88,846 3.8570 -0.86%
2002-04-19 0 1.160 1.140 1.180 1.150 1.160 126,000 145,400 1.1540 3.865 3.798 3.931 3.831 3.865 37,820 3.8446 1.75%
2002-04-18 0 1.140 1.140 1.180 1.140 1.140 210,000 239,400 1.1400 3.798 3.798 3.931 3.798 3.798 63,033 3.7980 0.00%
2002-04-17 0 1.140 1.130 1.180 1.140 1.140 220,000 250,800 1.1400 3.798 3.765 3.931 3.798 3.798 66,034 3.7980 -0.87%
2002-04-16 0 1.150 1.130 1.160 1.140 1.160 266,000 305,060 1.1468 3.831 3.765 3.865 3.798 3.865 79,842 3.8208 1.77%
2002-04-15 0 1.130 1.130 1.160 1.130 1.160 200,000 226,060 1.1303 3.765 3.765 3.865 3.765 3.865 60,031 3.7657 -1.74%
2002-04-12 0 1.150 1.140 1.160 1.130 1.150 278,000 317,860 1.1434 3.831 3.798 3.865 3.765 3.831 83,444 3.8093 2.68%
2002-04-11 0 1.120 1.120 1.160 1.120 1.120 30,000 33,600 1.1200 3.731 3.731 3.865 3.731 3.731 9,005 3.7314 -0.88%
2002-04-10 0 1.130 1.120 1.160 1.130 1.130 140,000 158,200 1.1300 3.765 3.731 3.865 3.765 3.765 42,022 3.7647 0.00%
2002-04-09 0 1.130 1.130 1.150 1.130 1.140 62,000 70,140 1.1313 3.765 3.765 3.831 3.765 3.798 18,610 3.7690 0.00%
2002-04-08 0 1.130 1.120 - 1.130 1.140 310,000 352,800 1.1381 3.765 3.731 - 3.765 3.798 93,049 3.7916 -0.88%
2002-04-04 0 1.140 1.130 1.180 1.140 1.140 200,000 228,000 1.1400 3.798 3.765 3.931 3.798 3.798 60,031 3.7980 0.00%
2002-04-03 0 1.140 1.130 1.160 1.140 1.150 64,000 73,300 1.1453 3.798 3.765 3.865 3.798 3.831 19,210 3.8157 -1.72%
2002-04-02 0 1.160 1.140 1.160 1.160 1.170 100,000 116,200 1.1620 3.865 3.798 3.865 3.865 3.898 30,016 3.8713 0.87%
2002-03-28 0 1.150 1.140 1.160 1.150 1.170 76,000 88,720 1.1674 3.831 3.798 3.865 3.831 3.898 22,812 3.8892 0.88%
2002-03-27 0 1.140 1.130 1.150 1.130 1.140 154,000 174,760 1.1348 3.798 3.765 3.831 3.765 3.798 46,224 3.7807 2.70%
2002-03-26 0 1.110 1.110 1.130 1.100 1.140 472,000 528,260 1.1192 3.698 3.698 3.765 3.665 3.798 141,674 3.7287 -0.89%
2002-03-25 0 1.120 1.120 1.150 1.120 1.150 206,000 235,440 1.1429 3.731 3.731 3.831 3.731 3.831 61,832 3.8077 -2.61%
2002-03-22 0 1.150 1.140 1.170 1.150 1.150 58,000 66,700 1.1500 3.831 3.798 3.898 3.831 3.831 17,409 3.8313 0.00%
2002-03-21 0 1.150 1.150 1.180 1.150 1.180 252,000 295,000 1.1706 3.831 3.831 3.931 3.831 3.931 75,640 3.9001 -1.71%
2002-03-20 0 1.170 1.160 1.180 1.160 1.170 322,000 375,320 1.1656 3.898 3.865 3.931 3.865 3.898 96,650 3.8833 0.86%
2002-03-19 0 1.160 1.150 1.180 1.150 1.180 184,000 212,940 1.1573 3.865 3.831 3.931 3.831 3.931 55,229 3.8556 0.87%
2002-03-18 0 1.150 1.150 1.180 1.140 1.150 178,000 204,280 1.1476 3.831 3.831 3.931 3.798 3.831 53,428 3.8235 0.00%
2002-03-15 0 1.150 1.140 1.170 1.150 1.170 332,000 383,940 1.1564 3.831 3.798 3.898 3.831 3.898 99,652 3.8528 0.00%
2002-03-14 0 1.150 1.140 1.150 1.120 1.150 508,000 580,320 1.1424 3.831 3.798 3.831 3.731 3.831 152,480 3.8059 2.68%
2002-03-13 0 1.120 1.110 1.120 1.120 1.150 494,000 560,280 1.1342 3.731 3.698 3.731 3.731 3.831 148,277 3.7786 -3.45%
2002-03-12 0 1.160 1.150 1.170 1.150 1.200 754,000 886,440 1.1756 3.865 3.831 3.898 3.831 3.998 226,318 3.9168 -3.33%
2002-03-11 0 1.200 1.200 1.230 1.200 1.200 90,000 108,000 1.2000 3.998 3.998 4.098 3.998 3.998 27,014 3.9979 -1.64%
2002-03-08 0 1.220 1.210 1.220 1.210 1.230 472,000 575,580 1.2194 4.065 4.031 4.065 4.031 4.098 141,674 4.0627 -0.81%
2002-03-07 0 1.230 1.220 1.230 1.190 1.230 418,000 506,800 1.2124 4.098 4.065 4.098 3.965 4.098 125,466 4.0394 3.36%
2002-03-06 0 1.190 1.190 1.210 1.190 1.230 130,000 155,980 1.1998 3.965 3.965 4.031 3.965 4.098 39,020 3.9974 -4.03%
2002-03-05 0 1.240 1.210 1.240 1.200 1.290 914,000 1,129,940 1.2363 4.131 4.031 4.131 3.998 4.298 274,343 4.1187 -2.36%
2002-03-04 0 1.270 1.270 1.280 1.220 1.270 1,254,000 1,569,460 1.2516 4.231 4.231 4.264 4.065 4.231 376,397 4.1697 4.10%
2002-03-01 0 1.220 1.210 1.220 1.150 1.220 934,000 1,116,680 1.1956 4.065 4.031 4.065 3.831 4.065 280,346 3.9832 3.39%
2002-02-28 0 1.180 1.170 1.180 1.150 1.180 290,000 336,120 1.1590 3.931 3.898 3.931 3.831 3.931 87,045 3.8614 0.00%
2002-02-27 0 1.180 1.160 1.180 1.170 1.190 382,000 451,040 1.1807 3.931 3.865 3.931 3.898 3.965 114,660 3.9337 2.61%
2002-02-26 0 1.150 1.150 1.180 1.120 1.180 696,000 801,720 1.1519 3.831 3.831 3.931 3.731 3.931 208,909 3.8376 4.55%
2002-02-25 0 1.100 1.100 1.130 1.100 1.100 40,000 44,000 1.1000 3.665 3.665 3.765 3.665 3.665 12,006 3.6648 0.00%
2002-02-22 0 1.100 1.080 1.120 1.100 1.120 396,000 438,400 1.1071 3.665 3.598 3.731 3.665 3.731 118,862 3.6883 -2.65%
2002-02-21 0 1.130 1.120 1.130 1.120 1.130 460,000 516,900 1.1237 3.765 3.731 3.765 3.731 3.765 138,072 3.7437 0.00%
2002-02-20 0 1.130 1.120 1.130 1.060 1.140 484,000 537,220 1.1100 3.765 3.731 3.765 3.531 3.798 145,276 3.6979 6.60%
2002-02-19 0 1.060 1.060 1.070 1.060 1.060 30,000 31,800 1.0600 3.531 3.531 3.565 3.531 3.531 9,005 3.5315 0.00%
2002-02-18 0 1.060 1.060 1.080 1.060 1.090 220,000 235,300 1.0695 3.531 3.531 3.598 3.531 3.631 66,034 3.5633 -1.85%
2002-02-15 0 1.080 1.040 1.090 1.080 1.090 180,000 195,100 1.0839 3.598 3.465 3.631 3.598 3.631 54,028 3.6111 0.00%
2002-02-11 0 1.080 1.050 1.100 1.080 1.080 94,000 101,520 1.0800 3.598 3.498 3.665 3.598 3.598 28,215 3.5981 0.00%
2002-02-08 0 1.080 1.050 1.080 1.050 1.090 286,000 305,600 1.0685 3.598 3.498 3.598 3.498 3.631 85,845 3.5599 3.85%
2002-02-07 0 1.040 1.040 1.070 1.040 1.050 258,000 270,760 1.0495 3.465 3.465 3.565 3.465 3.498 77,440 3.4964 -0.95%
2002-02-06 0 1.050 1.050 1.070 1.050 1.070 282,000 298,300 1.0578 3.498 3.498 3.565 3.498 3.565 84,644 3.5242 -1.87%
2002-02-05 0 1.070 1.070 1.090 1.060 1.100 700,000 759,780 1.0854 3.565 3.565 3.631 3.531 3.665 210,110 3.6161 -0.93%
2002-02-04 0 1.080 1.070 1.090 1.010 1.090 1,180,000 1,247,100 1.0569 3.598 3.565 3.631 3.365 3.631 354,185 3.5210 9.09%
2002-02-01 0 0.990 0.990 1.000 0.970 0.990 334,000 327,700 0.9811 3.298 3.298 3.332 3.232 3.298 100,252 3.2688 0.00%
2002-01-31 0 0.990 0.990 1.020 0.990 1.000 200,000 199,860 0.9993 3.298 3.298 3.398 3.298 3.332 60,031 3.3293 -1.98%
2002-01-30 0 1.010 1.000 1.020 1.000 1.020 470,000 473,300 1.0070 3.365 3.332 3.398 3.332 3.398 141,074 3.3550 -0.98%
2002-01-29 0 1.020 1.020 1.030 1.010 1.030 388,000 396,000 1.0206 3.398 3.398 3.432 3.365 3.432 116,461 3.4003 0.00%
2002-01-28 0 1.020 1.000 1.020 0.970 1.050 442,000 445,740 1.0085 3.398 3.332 3.398 3.232 3.498 132,669 3.3598 6.25%
2002-01-25 0 0.960 0.930 0.980 0.920 0.960 298,000 278,560 0.9348 3.198 3.098 3.265 3.065 3.198 89,447 3.1143 4.35%
2002-01-24 0 0.920 0.900 0.930 0.890 0.920 380,000 341,000 0.8974 3.065 2.998 3.098 2.965 3.065 114,060 2.9897 2.22%
2002-01-23 0 0.900 0.880 0.900 0.880 0.900 52,000 46,400 0.8923 2.998 2.932 2.998 2.932 2.998 15,608 2.9728 0.00%
2002-01-22 0 0.900 0.870 0.900 0.900 0.900 12,000 10,800 0.9000 2.998 2.898 2.998 2.998 2.998 3,602 2.9984 1.12%
2002-01-21 0 0.890 0.870 0.890 - - 0 0 - 2.965 2.898 2.965 - - 0 - 0.00%
2002-01-18 0 0.890 0.870 0.900 - - 0 0 - 2.965 2.898 2.998 - - 0 - 0.00%
2002-01-17 0 0.890 0.890 0.910 0.860 0.870 200,000 173,000 0.8650 2.965 2.965 3.032 2.865 2.898 60,031 2.8818 2.30%
2002-01-16 0 0.870 0.860 0.900 0.860 0.870 522,000 450,420 0.8629 2.898 2.865 2.998 2.865 2.898 156,682 2.8747 1.16%
2002-01-15 0 0.860 0.860 0.880 0.860 0.860 100,000 86,000 0.8600 2.865 2.865 2.932 2.865 2.865 30,016 2.8652 0.00%
2002-01-14 0 0.860 0.850 0.890 - - 0 0 - 2.865 2.832 2.965 - - 0 - 0.00%
2002-01-11 0 0.860 0.860 0.870 0.860 0.860 242,000 208,120 0.8600 2.865 2.865 2.898 2.865 2.865 72,638 2.8652 0.00%
2002-01-10 0 0.860 0.860 0.880 0.860 0.860 88,000 75,680 0.8600 2.865 2.865 2.932 2.865 2.865 26,414 2.8652 0.00%
2002-01-09 0 0.860 0.850 0.860 0.850 0.860 182,000 155,700 0.8555 2.865 2.832 2.865 2.832 2.865 54,629 2.8502 0.00%
2002-01-08 0 0.860 0.840 0.860 0.860 0.860 52,000 44,720 0.8600 2.865 2.799 2.865 2.865 2.865 15,608 2.8652 1.18%
2002-01-07 0 0.850 0.850 0.860 - - 0 0 - 2.832 2.832 2.865 - - 0 - 0.00%
2002-01-04 0 0.850 0.840 0.860 0.850 0.850 104,000 88,400 0.8500 2.832 2.799 2.865 2.832 2.832 31,216 2.8319 0.00%
2002-01-03 0 0.850 0.850 0.870 - - 0 0 - 2.832 2.832 2.898 - - 0 - 0.00%
2002-01-02 0 0.850 0.830 0.850 - - 0 0 - 2.832 2.765 2.832 - - 0 - 0.00%
2001-12-31 0 0.850 0.850 0.880 0.850 0.850 10,000 8,500 0.8500 2.832 2.832 2.932 2.832 2.832 3,002 2.8319 0.00%
2001-12-28 0 0.850 0.830 0.850 0.840 0.850 250,000 211,000 0.8440 2.832 2.765 2.832 2.799 2.832 75,039 2.8119 3.66%
2001-12-27 0 0.820 0.820 0.840 0.820 0.830 60,000 49,780 0.8297 2.732 2.732 2.799 2.732 2.765 18,009 2.7641 -1.20%
2001-12-24 0 0.830 0.810 0.830 0.800 0.830 524,000 423,000 0.8073 2.765 2.699 2.765 2.665 2.765 157,282 2.6894 -1.19%
2001-12-21 0 0.840 0.810 0.840 0.840 0.840 100,000 84,000 0.8400 2.799 2.699 2.799 2.799 2.799 30,016 2.7985 0.84%
2001-12-20 0 0.860 0.860 0.880 0.840 0.860 278,000 236,480 0.8506 2.775 2.775 2.840 2.711 2.775 86,148 2.7450 1.18%
2001-12-19 0 0.850 0.850 0.860 0.850 0.850 190,000 161,500 0.8500 2.743 2.743 2.775 2.743 2.743 58,878 2.7429 1.19%
2001-12-18 0 0.840 0.830 0.840 0.840 0.840 42,000 35,280 0.8400 2.711 2.678 2.711 2.711 2.711 13,015 2.7107 -1.18%
2001-12-17 0 0.850 0.830 0.850 0.850 0.860 86,000 73,140 0.8505 2.743 2.678 2.743 2.743 2.775 26,650 2.7444 0.00%
2001-12-14 0 0.850 0.840 0.860 0.840 0.850 180,000 151,800 0.8433 2.743 2.711 2.775 2.711 2.743 55,779 2.7214 1.19%
2001-12-13 0 0.840 0.820 0.850 0.820 0.840 370,000 305,160 0.8248 2.711 2.646 2.743 2.646 2.711 114,658 2.6615 -3.45%
2001-12-12 0 0.870 0.850 0.870 0.840 0.870 296,000 250,540 0.8464 2.807 2.743 2.807 2.711 2.807 91,726 2.7314 3.57%
2001-12-11 0 0.840 0.830 0.840 0.830 0.840 266,000 222,300 0.8357 2.711 2.678 2.711 2.678 2.711 82,430 2.6968 1.20%
2001-12-10 0 0.830 0.820 0.840 0.820 0.840 660,000 546,700 0.8283 2.678 2.646 2.711 2.646 2.711 204,525 2.6730 3.75%
2001-12-07 0 0.800 0.760 0.820 0.790 0.800 24,000 19,100 0.7958 2.582 2.453 2.646 2.549 2.582 7,437 2.5682 1.27%
2001-12-06 0 0.790 0.790 0.820 0.790 0.790 100,000 79,000 0.7900 2.549 2.549 2.646 2.549 2.549 30,989 2.5493 -1.25%
2001-12-05 0 0.800 0.790 0.820 0.800 0.800 34,000 27,200 0.8000 2.582 2.549 2.646 2.582 2.582 10,536 2.5816 0.00%
2001-12-04 0 0.800 0.770 0.800 0.800 0.800 22,000 17,600 0.8000 2.582 2.485 2.582 2.582 2.582 6,817 2.5816 2.56%
2001-12-03 0 0.780 0.770 0.800 0.780 0.780 100,000 78,000 0.7800 2.517 2.485 2.582 2.517 2.517 30,989 2.5171 2.63%
2001-11-30 0 0.760 0.740 0.800 - - 0 0 - 2.453 2.388 2.582 - - 0 - 0.00%
2001-11-29 0 0.760 0.720 0.820 - - 0 0 - 2.453 2.323 2.646 - - 0 - 0.00%
2001-11-28 0 0.760 0.760 0.840 0.750 0.760 150,000 113,980 0.7599 2.453 2.453 2.711 2.420 2.453 46,483 2.4521 -2.56%
2001-11-27 0 0.780 0.780 0.800 0.780 0.790 102,000 80,160 0.7859 2.517 2.517 2.582 2.517 2.549 31,608 2.5360 -1.27%
2001-11-26 0 0.790 0.790 0.800 0.780 0.790 70,000 55,000 0.7857 2.549 2.549 2.582 2.517 2.549 21,692 2.5355 0.00%
2001-11-23 0 0.790 0.760 0.800 0.750 0.790 1,056,000 801,620 0.7591 2.549 2.453 2.582 2.420 2.549 327,239 2.4496 5.33%
2001-11-22 0 0.750 0.740 0.760 0.750 0.750 1,056,000 792,000 0.7500 2.420 2.388 2.453 2.420 2.420 327,239 2.4202 1.35%
2001-11-21 0 0.740 0.730 0.750 - - 0 0 - 2.388 2.356 2.420 - - 0 - 0.00%
2001-11-20 0 0.740 0.730 0.750 0.740 0.750 172,000 127,500 0.7413 2.388 2.356 2.420 2.388 2.420 53,300 2.3921 0.00%
2001-11-19 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 2.388 2.388 2.420 2.388 2.388 30,989 2.3880 -1.33%
2001-11-16 0 0.750 0.740 0.750 0.740 0.750 340,000 252,000 0.7412 2.420 2.388 2.420 2.388 2.420 105,361 2.3918 1.35%
2001-11-15 0 0.740 0.730 0.750 0.740 0.740 140,000 103,600 0.7400 2.388 2.356 2.420 2.388 2.388 43,384 2.3880 1.37%
2001-11-14 0 0.730 0.730 0.750 - - 0 0 - 2.356 2.356 2.420 - - 0 - 1.39%
2001-11-13 0 0.720 0.720 0.740 - - 0 0 - 2.323 2.323 2.388 - - 0 - 0.00%
2001-11-12 0 0.720 0.720 0.750 - - 0 0 - 2.323 2.323 2.420 - - 0 - 0.00%
2001-11-09 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 2.323 2.323 2.388 2.323 2.323 3,099 2.3234 -2.70%
2001-11-08 0 0.740 0.730 0.740 0.740 0.740 50,000 37,000 0.7400 2.388 2.356 2.388 2.388 2.388 15,494 2.3880 0.00%
2001-11-07 0 0.740 0.710 0.750 - - 0 0 - 2.388 2.291 2.420 - - 0 - 0.00%
2001-11-06 0 0.740 0.730 0.740 - - 0 0 - 2.388 2.356 2.388 - - 0 - 0.00%
2001-11-05 0 0.740 0.730 0.750 0.740 0.740 50,000 37,000 0.7400 2.388 2.356 2.420 2.388 2.388 15,494 2.3880 1.37%
2001-11-02 0 0.730 0.730 0.740 0.730 0.740 70,000 51,400 0.7343 2.356 2.356 2.388 2.356 2.388 21,692 2.3695 0.00%
2001-11-01 0 0.730 0.730 0.740 0.730 0.730 10,000 7,300 0.7300 2.356 2.356 2.388 2.356 2.356 3,099 2.3557 0.00%
2001-10-31 0 0.730 0.720 0.750 - - 0 0 - 2.356 2.323 2.420 - - 0 - 0.00%
2001-10-30 0 0.730 0.700 0.740 - - 0 0 - 2.356 2.259 2.388 - - 0 - 0.00%
2001-10-29 0 0.730 0.710 0.740 - - 0 0 - 2.356 2.291 2.388 - - 0 - 0.00%
2001-10-26 0 0.730 0.730 0.740 0.730 0.730 42,000 30,660 0.7300 2.356 2.356 2.388 2.356 2.356 13,015 2.3557 0.00%
2001-10-24 0 0.730 0.710 0.730 0.730 0.730 100,000 73,000 0.7300 2.356 2.291 2.356 2.356 2.356 30,989 2.3557 2.82%
2001-10-23 0 0.710 0.710 0.730 - - 0 0 - 2.291 2.291 2.356 - - 0 - 0.00%
2001-10-22 0 0.710 0.710 0.730 - - 0 0 - 2.291 2.291 2.356 - - 0 - 0.00%
2001-10-19 0 0.710 0.710 0.740 - - 0 0 - 2.291 2.291 2.388 - - 0 - 0.00%
2001-10-18 0 0.710 0.710 0.740 - - 0 0 - 2.291 2.291 2.388 - - 0 - 1.43%
2001-10-17 0 0.700 0.700 0.730 0.700 0.700 8,000 5,600 0.7000 2.259 2.259 2.356 2.259 2.259 2,479 2.2589 -4.11%
2001-10-16 0 0.730 0.700 0.740 - - 0 0 - 2.356 2.259 2.388 - - 0 - 0.00%
2001-10-15 0 0.730 0.690 0.730 - - 0 0 - 2.356 2.227 2.356 - - 0 - 0.00%
2001-10-12 0 0.730 0.700 0.730 0.730 0.730 100,000 73,000 0.7300 2.356 2.259 2.356 2.356 2.356 30,989 2.3557 4.29%
2001-10-11 0 0.700 0.700 0.730 0.700 0.730 30,000 21,300 0.7100 2.259 2.259 2.356 2.259 2.356 9,297 2.2912 -1.41%
2001-10-10 0 0.710 0.710 0.730 0.710 0.720 126,000 90,180 0.7157 2.291 2.291 2.356 2.291 2.323 39,046 2.3096 -1.39%
2001-10-09 0 0.720 0.700 0.730 0.720 0.720 100,000 72,000 0.7200 2.323 2.259 2.356 2.323 2.323 30,989 2.3234 4.35%
2001-10-08 0 0.690 0.670 0.750 - - 0 0 - 2.227 2.162 2.420 - - 0 - 0.00%
2001-10-05 0 0.690 0.680 0.730 - - 0 0 - 2.227 2.194 2.356 - - 0 - 0.00%
2001-10-04 0 0.690 0.680 0.730 - - 0 0 - 2.227 2.194 2.356 - - 0 - 0.00%
2001-10-03 0 0.690 0.680 0.730 - - 0 0 - 2.227 2.194 2.356 - - 0 - 0.00%
2001-09-28 0 0.690 0.690 0.710 - - 0 0 - 2.227 2.227 2.291 - - 0 - 0.00%
2001-09-27 0 0.690 0.670 0.710 - - 0 0 - 2.227 2.162 2.291 - - 0 - 0.00%
2001-09-26 0 0.690 0.680 0.700 0.690 0.710 300,000 210,000 0.7000 2.227 2.194 2.259 2.227 2.291 92,966 2.2589 -4.17%
2001-09-25 0 0.720 0.670 0.730 - - 0 0 - 2.323 2.162 2.356 - - 0 - 0.00%
2001-09-24 0 0.720 0.720 0.760 0.670 0.720 38,000 26,360 0.6937 2.323 2.323 2.453 2.162 2.323 11,776 2.2385 12.50%
2001-09-21 0 0.640 0.640 0.670 0.630 0.630 10,000 6,300 0.6300 2.065 2.065 2.162 2.033 2.033 3,099 2.0330 -4.48%
2001-09-20 0 0.670 0.670 0.720 0.660 0.660 6,000 3,960 0.6600 2.162 2.162 2.323 2.130 2.130 1,859 2.1298 6.35%
2001-09-19 0 0.630 0.630 - 0.600 0.680 52,000 34,780 0.6688 2.033 2.033 - 1.936 2.194 16,114 2.1584 -5.97%
2001-09-18 0 0.670 0.620 0.670 0.690 0.700 380,000 265,000 0.6974 2.162 2.001 2.162 2.227 2.259 117,757 2.2504 -1.47%
2001-09-17 0 0.680 0.660 0.680 0.680 0.680 134,000 91,120 0.6800 2.194 2.130 2.194 2.194 2.194 41,525 2.1944 0.00%
2001-09-14 0 0.680 0.670 0.680 0.690 0.700 156,000 108,840 0.6977 2.194 2.162 2.194 2.227 2.259 48,342 2.2515 -1.45%
2001-09-13 0 0.690 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 2.227 2.194 2.259 2.259 2.259 620 2.2589 1.47%
2001-09-12 0 0.680 0.680 0.720 0.680 0.730 242,000 169,560 0.7007 2.194 2.194 2.323 2.194 2.356 74,992 2.2610 -5.56%
2001-09-11 0 0.720 0.720 0.730 0.720 0.740 24,000 17,600 0.7333 2.323 2.323 2.356 2.323 2.388 7,437 2.3665 -1.37%
2001-09-10 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 2.356 2.356 2.388 2.356 2.356 6,198 2.3557 1.39%
2001-09-07 0 0.720 0.720 0.730 0.700 0.720 280,000 200,500 0.7161 2.323 2.323 2.356 2.259 2.323 86,768 2.3108 -2.70%
2001-09-06 0 0.740 0.740 0.750 0.740 0.750 140,000 103,900 0.7421 2.388 2.388 2.420 2.388 2.420 43,384 2.3949 -1.33%
2001-09-05 0 0.750 0.740 0.760 0.740 0.760 298,000 223,320 0.7494 2.420 2.388 2.453 2.388 2.453 92,346 2.4183 -3.85%
2001-09-04 0 0.780 0.740 0.780 - - 0 0 - 2.517 2.388 2.517 - - 0 - -4.88%
2001-09-03 0 0.820 - 0.820 - - 0 0 - 2.646 - 2.646 - - 0 - -2.38%
2001-08-31 0 0.840 0.750 0.850 0.840 0.840 2,000 1,680 0.8400 2.711 2.420 2.743 2.711 2.711 620 2.7107 9.09%
2001-08-30 0 0.770 0.770 0.810 0.760 0.760 70,000 53,200 0.7600 2.485 2.485 2.614 2.453 2.453 21,692 2.4525 -8.33%
2001-08-29 0 0.840 0.770 0.850 0.750 0.840 30,000 23,080 0.7693 2.711 2.485 2.743 2.420 2.711 9,297 2.4826 7.69%
2001-08-28 0 0.780 0.760 0.850 0.770 0.780 240,000 186,300 0.7763 2.517 2.453 2.743 2.485 2.517 74,373 2.5050 -1.27%
2001-08-27 0 0.790 0.780 0.790 - - 0 0 - 2.549 2.517 2.549 - - 0 - -2.47%
2001-08-24 0 0.810 0.800 0.830 0.800 0.810 128,000 102,900 0.8039 2.614 2.582 2.678 2.582 2.614 39,665 2.5942 -2.41%
2001-08-23 0 0.830 0.750 0.830 0.830 0.830 50,000 41,500 0.8300 2.678 2.420 2.678 2.678 2.678 15,494 2.6784 -4.60%
2001-08-22 0 0.870 0.800 0.870 - - 0 0 - 2.807 2.582 2.807 - - 0 - 0.00%
2001-08-21 0 0.870 0.800 0.870 - - 0 0 - 2.807 2.582 2.807 - - 0 - 0.00%
2001-08-20 0 0.870 0.760 0.870 0.800 0.870 20,000 16,140 0.8070 2.807 2.453 2.807 2.582 2.807 6,198 2.6042 8.75%
2001-08-17 0 0.800 0.800 0.830 0.800 0.800 192,000 153,600 0.8000 2.582 2.582 2.678 2.582 2.582 59,498 2.5816 -3.61%
2001-08-16 0 0.830 0.800 0.830 0.830 0.840 10,000 8,320 0.8320 2.678 2.582 2.678 2.678 2.711 3,099 2.6849 5.06%
2001-08-15 0 0.850 0.850 0.860 0.840 0.850 20,000 16,900 0.8450 2.549 2.549 2.579 2.519 2.549 6,668 2.5343 -1.16%
2001-08-14 0 0.860 0.850 0.860 0.850 0.860 70,000 59,800 0.8543 2.579 2.549 2.579 2.549 2.579 23,339 2.5622 0.00%
2001-08-13 0 0.860 0.850 0.880 0.860 0.860 80,000 68,800 0.8600 2.579 2.549 2.639 2.579 2.579 26,674 2.5793 -2.27%
2001-08-10 0 0.880 0.860 0.890 0.820 0.880 576,000 492,100 0.8543 2.639 2.579 2.669 2.459 2.639 192,051 2.5623 3.53%
2001-08-09 0 0.850 0.840 0.850 0.840 0.850 166,000 140,800 0.8482 2.549 2.519 2.549 2.519 2.549 55,348 2.5439 -1.16%
2001-08-08 0 0.860 0.890 0.900 0.850 0.870 10,000 8,540 0.8540 2.579 2.669 2.699 2.549 2.609 3,334 2.5613 -1.15%
2001-08-07 0 0.870 0.850 0.900 - - 0 0 - 2.609 2.549 2.699 - - 0 - 0.00%
2001-08-06 0 0.870 0.860 0.870 0.860 0.880 204,000 177,920 0.8722 2.609 2.579 2.609 2.579 2.639 68,018 2.6158 0.00%
2001-08-03 0 0.870 0.870 0.890 - - 0 0 - 2.609 2.609 2.669 - - 0 - 0.00%
2001-08-02 0 0.870 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 2.609 2.579 2.669 2.579 2.579 6,668 2.5793 -2.25%
2001-08-01 0 0.890 0.890 0.900 - - 0 0 - 2.669 2.669 2.699 - - 0 - 2.30%
2001-07-31 0 0.870 0.860 0.900 - - 0 0 - 2.609 2.579 2.699 - - 0 - 0.00%
2001-07-30 0 0.870 0.860 0.900 - - 0 0 - 2.609 2.579 2.699 - - 0 - 0.00%
2001-07-27 0 0.870 0.860 0.890 0.870 0.900 910,000 808,800 0.8888 2.609 2.579 2.669 2.609 2.699 303,413 2.6657 -3.33%
2001-07-26 0 0.900 0.880 0.900 - - 0 0 - 2.699 2.639 2.699 - - 0 - 0.00%
2001-07-24 0 0.900 0.880 0.900 0.900 0.900 48,000 43,200 0.9000 2.699 2.639 2.699 2.699 2.699 16,004 2.6993 0.00%
2001-07-23 0 0.900 0.860 0.900 0.870 0.900 12,000 10,500 0.8750 2.699 2.579 2.699 2.609 2.699 4,001 2.6243 0.00%
2001-07-20 0 0.900 0.880 0.900 0.900 0.900 100,000 90,000 0.9000 2.699 2.639 2.699 2.699 2.699 33,342 2.6993 1.12%
2001-07-19 0 0.890 0.870 0.900 - - 0 0 - 2.669 2.609 2.699 - - 0 - 0.00%
2001-07-18 0 0.890 0.890 0.900 0.870 0.870 10,000 8,700 0.8700 2.669 2.669 2.699 2.609 2.609 3,334 2.6093 2.30%
2001-07-17 0 0.870 - 0.870 0.870 0.880 74,000 64,820 0.8759 2.609 - 2.609 2.609 2.639 24,673 2.6271 -3.33%
2001-07-16 0 0.900 0.880 0.900 - - 0 0 - 2.699 2.639 2.699 - - 0 - 0.00%
2001-07-13 0 0.900 0.870 0.900 0.900 0.900 8,000 7,200 0.9000 2.699 2.609 2.699 2.699 2.699 2,667 2.6993 1.12%
2001-07-12 0 0.890 0.880 0.900 0.890 0.890 54,000 48,060 0.8900 2.669 2.639 2.699 2.669 2.669 18,005 2.6693 -1.11%
2001-07-11 0 0.900 0.860 0.900 0.900 0.900 20,000 18,000 0.9000 2.699 2.579 2.699 2.699 2.699 6,668 2.6993 3.45%
2001-07-10 0 0.870 0.870 0.900 0.870 0.870 114,000 99,180 0.8700 2.609 2.609 2.699 2.609 2.609 38,010 2.6093 -3.33%
2001-07-09 0 0.900 0.870 - 0.900 0.900 160,000 144,000 0.9000 2.699 2.609 - 2.699 2.699 53,347 2.6993 0.00%
2001-07-05 0 0.900 0.900 0.910 0.860 0.860 4,000 3,440 0.8600 2.699 2.699 2.729 2.579 2.579 1,334 2.5793 -1.10%
2001-07-04 0 0.910 0.910 0.920 0.900 0.900 100,000 90,000 0.9000 2.729 2.729 2.759 2.699 2.699 33,342 2.6993 1.11%
2001-07-03 0 0.900 0.860 0.900 - - 0 0 - 2.699 2.579 2.699 - - 0 - 0.00%
2001-06-29 0 0.900 0.850 0.900 0.860 0.900 82,000 72,360 0.8824 2.699 2.549 2.699 2.579 2.699 27,341 2.6466 4.65%
2001-06-28 0 0.860 0.860 0.900 0.860 0.860 30,000 25,800 0.8600 2.579 2.579 2.699 2.579 2.579 10,003 2.5793 -4.44%
2001-06-27 0 0.900 0.900 0.920 0.900 0.900 48,000 43,200 0.9000 2.699 2.699 2.759 2.699 2.699 16,004 2.6993 4.65%
2001-06-26 0 0.860 0.860 0.900 0.860 0.860 124,000 106,640 0.8600 2.579 2.579 2.699 2.579 2.579 41,344 2.5793 0.00%
2001-06-22 0 0.860 0.860 0.900 0.860 0.860 72,000 61,920 0.8600 2.579 2.579 2.699 2.579 2.579 24,006 2.5793 -1.15%
2001-06-21 0 0.870 0.870 0.890 0.870 0.900 130,000 114,780 0.8829 2.609 2.609 2.669 2.609 2.699 43,345 2.6481 -1.14%
2001-06-20 0 0.880 0.860 0.900 0.880 0.880 120,000 105,600 0.8800 2.639 2.579 2.699 2.639 2.639 40,011 2.6393 -2.22%
2001-06-19 0 0.900 0.880 - 0.900 0.900 46,000 41,400 0.9000 2.699 2.639 - 2.699 2.699 15,337 2.6993 -1.10%
2001-06-18 0 0.910 0.880 0.930 - - 0 0 - 2.729 2.639 2.789 - - 0 - 0.00%
2001-06-15 0 0.910 0.850 - - - 0 0 - 2.729 2.549 - - - 0 - 0.00%
2001-06-14 0 0.910 0.880 0.930 - - 0 0 - 2.729 2.639 2.789 - - 0 - 0.00%
2001-06-13 0 0.910 0.910 0.930 0.910 0.910 50,000 45,500 0.9100 2.729 2.729 2.789 2.729 2.729 16,671 2.7293 0.00%
2001-06-12 0 0.910 0.850 0.930 - - 0 0 - 2.729 2.549 2.789 - - 0 - 0.00%
2001-06-11 0 0.910 0.900 0.930 0.910 0.910 100,000 91,000 0.9100 2.729 2.699 2.789 2.729 2.729 33,342 2.7293 1.11%
2001-06-08 0 0.900 0.890 0.930 - - 0 0 - 2.699 2.669 2.789 - - 0 - 0.00%
2001-06-07 0 0.900 0.870 - - - 0 0 - 2.699 2.609 - - - 0 - 0.00%
2001-06-06 0 0.900 - 0.920 0.900 0.910 150,000 135,200 0.9013 2.699 - 2.759 2.699 2.729 50,013 2.7033 0.00%
2001-06-05 0 0.900 0.880 0.900 0.900 0.900 120,000 108,000 0.9000 2.699 2.639 2.699 2.699 2.699 40,011 2.6993 0.00%
2001-06-04 0 0.900 0.900 0.920 - - 0 0 - 2.699 2.699 2.759 - - 0 - 0.00%
2001-06-01 0 0.900 0.880 0.920 0.900 0.900 80,000 72,000 0.9000 2.699 2.639 2.759 2.699 2.699 26,674 2.6993 0.00%
2001-05-31 0 0.900 0.870 0.900 - - 0 0 - 2.699 2.609 2.699 - - 0 - 0.00%
2001-05-30 0 0.900 0.890 0.900 0.890 0.900 270,000 240,840 0.8920 2.699 2.669 2.699 2.669 2.699 90,024 2.6753 0.00%
2001-05-29 0 0.900 0.860 0.900 0.850 0.900 446,000 394,800 0.8852 2.699 2.579 2.699 2.549 2.699 148,706 2.6549 0.00%
2001-05-28 0 0.900 0.900 0.940 0.900 0.910 226,000 205,620 0.9098 2.699 2.699 2.819 2.699 2.729 75,353 2.7287 1.12%
2001-05-25 0 0.890 0.860 0.910 - - 0 0 - 2.669 2.579 2.729 - - 0 - 0.00%
2001-05-24 0 0.890 0.850 0.890 - - 0 0 - 2.669 2.549 2.669 - - 0 - -1.11%
2001-05-23 0 0.900 0.850 0.920 0.900 0.900 50,000 45,000 0.9000 2.699 2.549 2.759 2.699 2.699 16,671 2.6993 1.12%
2001-05-22 0 0.890 0.860 0.890 0.900 0.900 30,000 27,000 0.9000 2.669 2.579 2.669 2.699 2.699 10,003 2.6993 1.14%
2001-05-21 0 0.880 0.860 0.880 0.880 0.880 10,000 8,800 0.8800 2.639 2.579 2.639 2.639 2.639 3,334 2.6393 4.76%
2001-05-18 0 0.840 0.830 0.860 0.840 0.840 50,000 42,000 0.8400 2.519 2.489 2.579 2.519 2.519 16,671 2.5193 1.20%
2001-05-17 0 0.830 0.820 0.850 0.830 0.830 50,000 41,500 0.8300 2.489 2.459 2.549 2.489 2.489 16,671 2.4893 3.75%
2001-05-16 0 0.800 0.800 - - - 0 0 - 2.399 2.399 - - - 0 - 0.00%
2001-05-15 0 0.800 0.790 - 0.800 0.810 204,000 163,700 0.8025 2.399 2.369 - 2.399 2.429 68,018 2.4067 0.00%
2001-05-14 0 0.800 0.790 - 0.800 0.800 150,000 120,000 0.8000 2.399 2.369 - 2.399 2.399 50,013 2.3994 0.00%
2001-05-11 0 0.800 0.800 - 0.800 0.820 362,000 290,340 0.8020 2.399 2.399 - 2.399 2.459 120,699 2.4055 -2.44%
2001-05-10 0 0.820 0.800 - - - 0 0 - 2.459 2.399 - - - 0 - 0.00%
2001-05-09 0 0.820 0.810 0.850 0.810 0.820 350,000 284,000 0.8114 2.459 2.429 2.549 2.429 2.459 116,697 2.4336 1.23%
2001-05-08 0 0.810 0.800 - - - 0 0 - 2.429 2.399 - - - 0 - 0.00%
2001-05-07 0 0.810 0.800 - - - 0 0 - 2.429 2.399 - - - 0 - 0.00%
2001-05-04 0 0.810 0.810 - 0.810 0.810 100,000 81,000 0.8100 2.429 2.429 - 2.429 2.429 33,342 2.4294 0.00%
2001-05-03 0 0.810 0.800 0.820 - - 0 0 - 2.429 2.399 2.459 - - 0 - 0.00%
2001-05-02 0 0.810 0.800 - 0.810 0.820 180,000 147,100 0.8172 2.429 2.399 - 2.429 2.459 60,016 2.4510 1.25%
2001-04-27 0 0.800 0.790 - - - 0 0 - 2.399 2.369 - - - 0 - 0.00%
2001-04-26 0 0.800 0.790 0.850 0.800 0.800 160,000 128,000 0.8000 2.399 2.369 2.549 2.399 2.399 53,347 2.3994 -1.23%
2001-04-25 0 0.810 0.790 - - - 0 0 - 2.429 2.369 - - - 0 - 0.00%
2001-04-24 0 0.810 0.790 - - - 0 0 - 2.429 2.369 - - - 0 - 0.00%
2001-04-23 0 0.810 0.790 0.820 - - 0 0 - 2.429 2.369 2.459 - - 0 - 0.00%
2001-04-20 0 0.810 0.800 0.850 0.810 0.810 20,000 16,200 0.8100 2.429 2.399 2.549 2.429 2.429 6,668 2.4294 1.25%
2001-04-19 0 0.800 0.790 0.810 0.800 0.800 74,000 59,200 0.8000 2.399 2.369 2.429 2.399 2.399 24,673 2.3994 1.27%
2001-04-18 0 0.790 0.790 0.820 0.790 0.790 40,000 31,600 0.7900 2.369 2.369 2.459 2.369 2.369 13,337 2.3694 -1.25%
2001-04-17 0 0.800 0.800 0.820 0.800 0.800 20,000 16,000 0.8000 2.399 2.399 2.459 2.399 2.399 6,668 2.3994 0.00%
2001-04-12 0 0.800 0.790 - - - 0 0 - 2.399 2.369 - - - 0 - 0.00%
2001-04-11 0 0.800 0.790 - - - 0 0 - 2.399 2.369 - - - 0 - 0.00%
2001-04-10 0 0.800 0.790 0.810 - - 0 0 - 2.399 2.369 2.429 - - 0 - 0.00%
2001-04-09 0 0.800 0.790 0.820 - - 0 0 - 2.399 2.369 2.459 - - 0 - 0.00%
2001-04-06 0 0.800 0.790 0.820 - - 0 0 - 2.399 2.369 2.459 - - 0 - 0.00%
2001-04-04 0 0.800 0.790 0.820 0.800 0.800 50,000 40,000 0.8000 2.399 2.369 2.459 2.399 2.399 16,671 2.3994 0.00%
2001-04-03 0 0.800 0.790 0.830 - - 0 0 - 2.399 2.369 2.489 - - 0 - 0.00%
2001-04-02 0 0.800 0.790 0.810 - - 0 0 - 2.399 2.369 2.429 - - 0 - 0.00%
2001-03-30 0 0.800 0.790 0.810 - - 0 0 - 2.399 2.369 2.429 - - 0 - 0.00%
2001-03-29 0 0.800 0.790 0.820 0.800 0.810 150,000 121,000 0.8067 2.399 2.369 2.459 2.399 2.429 50,013 2.4194 0.00%
2001-03-28 0 0.800 0.790 - 0.800 0.800 50,000 40,000 0.8000 2.399 2.369 - 2.399 2.399 16,671 2.3994 0.00%
2001-03-27 0 0.800 - - 0.800 0.800 50,000 40,000 0.8000 2.399 - - 2.399 2.399 16,671 2.3994 -1.23%
2001-03-26 0 0.810 0.800 0.810 0.810 0.810 22,000 17,820 0.8100 2.429 2.399 2.429 2.429 2.429 7,335 2.4294 0.00%
2001-03-23 0 0.810 0.800 - - - 0 0 - 2.429 2.399 - - - 0 - 0.00%
2001-03-22 0 0.810 0.800 - - - 0 0 - 2.429 2.399 - - - 0 - 0.00%
2001-03-21 0 0.810 0.800 - 0.810 0.810 50,000 40,500 0.8100 2.429 2.399 - 2.429 2.429 16,671 2.4294 0.00%
2001-03-20 0 0.810 0.810 - 0.810 0.810 50,000 40,500 0.8100 2.429 2.429 - 2.429 2.429 16,671 2.4294 0.00%
2001-03-19 0 0.810 0.810 - - - 0 0 - 2.429 2.429 - - - 0 - 0.00%
2001-03-16 0 0.810 0.810 0.830 - - 0 0 - 2.429 2.429 2.489 - - 0 - 0.00%
2001-03-15 0 0.810 0.810 - 0.810 0.810 12,000 9,720 0.8100 2.429 2.429 - 2.429 2.429 4,001 2.4294 -1.22%
2001-03-14 0 0.820 0.810 - - - 0 0 - 2.459 2.429 - - - 0 - 0.00%
2001-03-13 0 0.820 0.810 - 0.820 0.820 100,000 82,000 0.8200 2.459 2.429 - 2.459 2.459 33,342 2.4594 0.00%
2001-03-12 0 0.820 0.820 - 0.820 0.820 100,000 82,000 0.8200 2.459 2.459 - 2.459 2.459 33,342 2.4594 0.00%
2001-03-09 0 0.820 0.810 0.850 - - 0 0 - 2.459 2.429 2.549 - - 0 - 0.00%
2001-03-08 0 0.820 0.810 - - - 0 0 - 2.459 2.429 - - - 0 - 0.00%
2001-03-07 0 0.820 0.810 - - - 0 0 - 2.459 2.429 - - - 0 - 0.00%
2001-03-06 0 0.820 0.810 - 0.820 0.820 50,000 41,000 0.8200 2.459 2.429 - 2.459 2.459 16,671 2.4594 0.00%
2001-03-05 0 0.820 0.810 0.850 0.820 0.820 50,000 41,000 0.8200 2.459 2.429 2.549 2.459 2.459 16,671 2.4594 0.00%
2001-03-02 0 0.820 0.820 - 0.820 0.820 48,000 39,360 0.8200 2.459 2.459 - 2.459 2.459 16,004 2.4594 0.00%
2001-03-01 0 0.820 - 0.840 0.820 0.820 100,000 82,000 0.8200 2.459 - 2.519 2.459 2.459 33,342 2.4594 0.00%
2001-02-28 0 0.820 0.820 0.840 0.820 0.820 120,000 98,400 0.8200 2.459 2.459 2.519 2.459 2.459 40,011 2.4594 -1.20%
2001-02-27 0 0.830 0.820 0.840 0.830 0.830 150,000 124,500 0.8300 2.489 2.459 2.519 2.489 2.489 50,013 2.4893 0.00%
2001-02-26 0 0.830 0.830 0.840 - - 0 0 - 2.489 2.489 2.519 - - 0 - 0.00%
2001-02-23 0 0.830 0.830 0.840 0.830 0.830 30,000 24,900 0.8300 2.489 2.489 2.519 2.489 2.489 10,003 2.4893 0.00%
2001-02-22 0 0.830 0.830 0.850 - - 0 0 - 2.489 2.489 2.549 - - 0 - 0.00%
2001-02-21 0 0.830 0.820 0.840 0.830 0.830 100,000 83,000 0.8300 2.489 2.459 2.519 2.489 2.489 33,342 2.4893 -1.19%
2001-02-20 0 0.840 0.830 0.840 - - 0 0 - 2.519 2.489 2.519 - - 0 - 0.00%
2001-02-19 0 0.840 0.830 0.840 0.840 0.840 56,000 47,040 0.8400 2.519 2.489 2.519 2.519 2.519 18,672 2.5193 0.00%
2001-02-16 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 2.519 2.489 2.519 2.519 2.519 16,671 2.5193 0.00%
2001-02-15 0 0.840 0.830 0.850 0.840 0.840 150,000 126,000 0.8400 2.519 2.489 2.549 2.519 2.519 50,013 2.5193 1.20%
2001-02-14 0 0.830 0.830 - - - 0 0 - 2.489 2.489 - - - 0 - 0.00%
2001-02-13 0 0.830 0.830 0.840 0.830 0.830 30,000 24,900 0.8300 2.489 2.489 2.519 2.489 2.489 10,003 2.4893 -1.19%
2001-02-12 0 0.840 0.830 0.850 0.830 0.840 160,000 134,300 0.8394 2.519 2.489 2.549 2.489 2.519 53,347 2.5175 0.00%
2001-02-09 0 0.840 0.830 0.840 - - 0 0 - 2.519 2.489 2.519 - - 0 - 0.00%
2001-02-08 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 2.519 2.489 2.519 2.519 2.519 16,671 2.5193 0.00%
2001-02-07 0 0.840 0.830 0.840 0.840 0.840 50,000 42,000 0.8400 2.519 2.489 2.519 2.519 2.519 16,671 2.5193 0.00%
2001-02-06 0 0.840 0.830 0.850 0.820 0.840 208,000 174,600 0.8394 2.519 2.489 2.549 2.459 2.519 69,352 2.5176 2.44%
2001-02-05 0 0.820 0.800 0.820 - - 0 0 - 2.459 2.399 2.459 - - 0 - -1.20%
2001-02-02 0 0.830 0.830 0.850 - - 0 0 - 2.489 2.489 2.549 - - 0 - 0.00%
2001-02-01 0 0.830 0.810 0.840 0.830 0.830 30,000 24,900 0.8300 2.489 2.429 2.519 2.489 2.489 10,003 2.4893 0.00%
2001-01-31 0 0.830 0.820 0.830 - - 0 0 - 2.489 2.459 2.489 - - 0 - 0.00%
2001-01-30 0 0.830 0.820 0.840 0.830 0.830 220,000 182,600 0.8300 2.489 2.459 2.519 2.489 2.489 73,353 2.4893 0.00%
2001-01-29 0 0.830 0.830 0.850 - - 0 0 - 2.489 2.489 2.549 - - 0 - 1.22%
2001-01-23 0 0.820 0.820 0.840 - - 0 0 - 2.459 2.459 2.519 - - 0 - 0.00%
2001-01-22 0 0.820 0.820 0.840 - - 0 0 - 2.459 2.459 2.519 - - 0 - 0.00%
2001-01-19 0 0.820 0.820 0.840 - - 0 0 - 2.459 2.459 2.519 - - 0 - 0.00%
2001-01-18 0 0.820 0.820 0.830 - - 0 0 - 2.459 2.459 2.489 - - 0 - 0.00%
2001-01-17 0 0.820 0.820 0.830 0.810 0.820 116,000 94,660 0.8160 2.459 2.459 2.489 2.429 2.459 38,677 2.4475 -1.20%
2001-01-16 0 0.830 0.820 0.830 0.820 0.830 210,000 174,200 0.8295 2.489 2.459 2.489 2.459 2.489 70,018 2.4879 -1.19%
2001-01-15 0 0.840 0.820 0.840 0.840 0.840 10,000 8,400 0.8400 2.519 2.459 2.519 2.519 2.519 3,334 2.5193 1.20%
2001-01-12 0 0.830 0.820 0.840 - - 8,000 6,640 0.8300 2.489 2.459 2.519 - - 2,667 2.4893 0.00%
2001-01-11 0 0.830 0.830 0.850 0.830 0.830 100,000 83,000 0.8300 2.489 2.489 2.549 2.489 2.489 33,342 2.4893 0.00%
2001-01-10 0 0.830 0.820 0.840 - - 0 0 - 2.489 2.459 2.519 - - 0 - 0.00%
2001-01-09 0 0.830 0.820 0.840 0.830 0.840 460,000 383,300 0.8333 2.489 2.459 2.519 2.489 2.519 153,374 2.4991 0.00%
2001-01-08 0 0.830 0.820 0.850 0.830 0.840 310,000 259,100 0.8358 2.489 2.459 2.549 2.489 2.519 103,361 2.5068 1.22%
2001-01-05 0 0.820 0.820 0.850 0.820 0.820 12,000 9,840 0.8200 2.459 2.459 2.549 2.459 2.459 4,001 2.4594 0.00%
2001-01-04 0 0.820 0.820 0.850 0.820 0.820 48,000 39,360 0.8200 2.459 2.459 2.549 2.459 2.459 16,004 2.4594 -0.49%
2001-01-03 0 0.824 0.810 0.850 - - 0 0 - 2.471 2.429 2.549 - - 0 - 0.00%
2001-01-02 0 0.824 0.810 0.850 - - 0 0 - 2.471 2.429 2.549 - - 0 - -0.00%
2000-12-29 0 0.850 0.810 0.860 0.850 0.850 180,000 153,000 0.8500 2.471 2.355 2.500 2.471 2.471 61,910 2.4713 -1.16%
2000-12-28 0 0.860 0.850 0.870 0.850 0.860 100,000 85,960 0.8596 2.500 2.471 2.529 2.471 2.500 34,394 2.4993 0.00%
2000-12-27 0 0.860 0.840 0.880 0.860 0.860 50,000 43,000 0.8600 2.500 2.442 2.559 2.500 2.500 17,197 2.5004 -2.27%
2000-12-22 0 0.880 0.860 0.890 0.880 0.880 50,000 44,000 0.8800 2.559 2.500 2.588 2.559 2.559 17,197 2.5586 1.15%
2000-12-21 0 0.870 - 0.890 0.870 0.900 112,000 97,800 0.8732 2.529 - 2.588 2.529 2.617 38,521 2.5388 -2.25%
2000-12-20 0 0.890 0.870 0.920 - - 40,000 34,800 0.8700 2.588 2.529 2.675 - - 13,758 2.5295 0.00%
2000-12-19 0 0.890 0.850 0.930 0.850 0.890 102,000 88,980 0.8724 2.588 2.471 2.704 2.471 2.588 35,082 2.5363 0.00%
2000-12-18 0 0.890 0.860 0.900 - - 0 0 - 2.588 2.500 2.617 - - 0 - 0.00%
2000-12-15 0 0.890 - 0.920 0.890 0.890 28,000 24,920 0.8900 2.588 - 2.675 2.588 2.588 9,630 2.5876 0.00%
2000-12-14 0 0.890 0.890 0.900 0.890 0.890 60,000 53,400 0.8900 2.588 2.588 2.617 2.588 2.588 20,637 2.5876 1.14%
2000-12-13 0 0.880 0.840 0.880 - - 0 0 - 2.559 2.442 2.559 - - 0 - 0.00%
2000-12-12 0 0.880 0.840 0.880 0.880 0.880 20,000 17,600 0.8800 2.559 2.442 2.559 2.559 2.559 6,879 2.5586 2.33%
2000-12-11 0 0.860 0.830 0.900 - - 0 0 - 2.500 2.413 2.617 - - 0 - 0.00%
2000-12-08 0 0.860 0.840 0.890 0.830 0.860 148,000 125,420 0.8474 2.500 2.442 2.588 2.413 2.500 50,903 2.4639 1.18%
2000-12-07 0 0.850 0.830 0.850 - - 0 0 - 2.471 2.413 2.471 - - 0 - 0.00%
2000-12-06 0 0.850 0.820 0.890 0.850 0.850 100,000 85,000 0.8500 2.471 2.384 2.588 2.471 2.471 34,394 2.4713 4.94%
2000-12-05 0 0.810 0.800 0.850 - - 0 0 - 2.355 2.326 2.471 - - 0 - 0.00%
2000-12-04 0 0.810 - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2000-12-01 0 0.810 - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2000-11-30 0 0.810 0.770 - - - 0 0 - 2.355 2.239 - - - 0 - 0.00%
2000-11-29 0 0.810 0.790 0.850 - - 0 0 - 2.355 2.297 2.471 - - 0 - 0.00%
2000-11-28 0 0.810 0.810 0.850 - - 0 0 - 2.355 2.355 2.471 - - 0 - 0.00%
2000-11-27 0 0.810 0.810 0.840 - - 0 0 - 2.355 2.355 2.442 - - 0 - 0.00%
2000-11-24 0 0.810 0.790 0.830 - - 0 0 - 2.355 2.297 2.413 - - 0 - 0.00%
2000-11-23 0 0.810 0.780 - - - 0 0 - 2.355 2.268 - - - 0 - 0.00%
2000-11-22 0 0.810 - - - - 0 0 - 2.355 - - - - 0 - 0.00%
2000-11-21 0 0.810 0.780 0.830 - - 0 0 - 2.355 2.268 2.413 - - 0 - 0.00%
2000-11-20 0 0.810 - - 0.810 0.810 14,000 11,340 0.8100 2.355 - - 2.355 2.355 4,815 2.3550 1.25%
2000-11-17 0 0.800 0.760 - - - 0 0 - 2.326 2.210 - - - 0 - 0.00%
2000-11-16 0 0.800 0.760 - - - 0 0 - 2.326 2.210 - - - 0 - 0.00%
2000-11-15 0 0.800 0.760 - - - 0 0 - 2.326 2.210 - - - 0 - 0.00%
2000-11-14 0 0.800 - 0.840 - - 0 0 - 2.326 - 2.442 - - 0 - 0.00%
2000-11-13 0 0.800 - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2000-11-10 0 0.800 - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2000-11-09 0 0.800 - - - - 0 0 - 2.326 - - - - 0 - 0.00%
2000-11-08 0 0.800 - 0.830 - - 0 0 - 2.326 - 2.413 - - 0 - 0.00%
2000-11-07 0 0.800 0.790 0.820 0.800 0.810 70,000 56,200 0.8029 2.326 2.297 2.384 2.326 2.355 24,076 2.3343 -1.23%
2000-11-06 0 0.810 0.800 0.810 0.810 0.810 100,000 81,000 0.8100 2.355 2.326 2.355 2.355 2.355 34,394 2.3550 1.25%
2000-11-03 0 0.800 - 0.820 - - 0 0 - 2.326 - 2.384 - - 0 - 0.00%
2000-11-02 0 0.800 0.790 0.800 0.790 0.800 102,000 81,520 0.7992 2.326 2.297 2.326 2.297 2.326 35,082 2.3237 2.56%
2000-11-01 0 0.780 0.740 - - - 0 0 - 2.268 2.152 - - - 0 - 0.00%
2000-10-31 0 0.780 0.770 0.820 - - 0 0 - 2.268 2.239 2.384 - - 0 - 0.00%
2000-10-30 0 0.780 - 0.800 - - 0 0 - 2.268 - 2.326 - - 0 - 0.00%
2000-10-27 0 0.780 0.740 - - - 0 0 - 2.268 2.152 - - - 0 - 0.00%
2000-10-26 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-25 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-24 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-23 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-20 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-19 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-18 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-17 0 0.780 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2000-10-16 0 0.780 0.770 0.810 0.780 0.780 10,000 7,800 0.7800 2.268 2.239 2.355 2.268 2.268 3,439 2.2678 -1.27%
2000-10-13 0 0.790 - - - - 0 0 - 2.297 - - - - 0 - 0.00%
2000-10-12 0 0.790 0.770 0.820 - - 0 0 - 2.297 2.239 2.384 - - 0 - 0.00%
2000-10-11 0 0.790 0.750 - - - 0 0 - 2.297 2.181 - - - 0 - 0.00%
2000-10-10 0 0.790 0.780 0.820 - - 0 0 - 2.297 2.268 2.384 - - 0 - 0.00%
2000-10-09 0 0.790 - - - - 0 0 - 2.297 - - - - 0 - 0.00%
2000-10-05 0 0.790 0.790 0.820 0.780 0.800 32,000 25,280 0.7900 2.297 2.297 2.384 2.268 2.326 11,006 2.2969 0.00%
2000-10-04 0 0.790 0.790 - 0.790 0.790 20,000 15,800 0.7900 2.297 2.297 - 2.297 2.297 6,879 2.2969 -1.25%
2000-10-03 0 0.800 0.790 0.820 - - 0 0 - 2.326 2.297 2.384 - - 0 - 0.00%
2000-09-29 0 0.800 0.800 0.830 - - 0 0 - 2.326 2.326 2.413 - - 0 - 0.00%
2000-09-28 0 0.800 0.770 0.800 0.800 0.800 14,000 11,200 0.8000 2.326 2.239 2.326 2.326 2.326 4,815 2.3260 3.90%
2000-09-27 0 0.770 0.770 - 0.770 0.770 16,000 12,320 0.7700 2.239 2.239 - 2.239 2.239 5,503 2.2388 1.32%
2000-09-26 0 0.760 0.760 0.800 - - 0 0 - 2.210 2.210 2.326 - - 0 - 0.00%
2000-09-25 0 0.760 0.760 - - - 0 0 - 2.210 2.210 - - - 0 - 1.33%
2000-09-22 0 0.750 0.750 0.820 0.750 0.750 100,000 75,000 0.7500 2.181 2.181 2.384 2.181 2.181 34,394 2.1806 -5.06%
2000-09-21 0 0.790 0.790 - 0.790 0.790 16,000 12,640 0.7900 2.297 2.297 - 2.297 2.297 5,503 2.2969 2.60%
2000-09-20 0 0.770 0.770 - - - 0 0 - 2.239 2.239 - - - 0 - 2.67%
2000-09-19 0 0.750 0.750 - 0.750 0.750 16,000 12,000 0.7500 2.181 2.181 - 2.181 2.181 5,503 2.1806 -5.06%
2000-09-18 0 0.790 0.750 - 0.790 0.790 50,000 39,500 0.7900 2.297 2.181 - 2.297 2.297 17,197 2.2969 -2.47%
2000-09-15 0 0.810 0.800 - - - 0 0 - 2.355 2.326 - - - 0 - 0.00%
2000-09-14 0 0.810 0.810 0.870 0.810 0.810 12,000 9,720 0.8100 2.355 2.355 2.529 2.355 2.355 4,127 2.3550 -2.41%
2000-09-12 0 0.830 0.810 0.830 - - 0 0 - 2.413 2.355 2.413 - - 0 - 0.00%
2000-09-11 0 0.830 0.800 0.860 - - 0 0 - 2.413 2.326 2.500 - - 0 - 0.00%
2000-09-08 0 0.830 0.820 0.850 0.830 0.830 26,000 21,580 0.8300 2.413 2.384 2.471 2.413 2.413 8,942 2.4132 0.00%
2000-09-07 0 0.830 0.830 0.850 - - 0 0 - 2.413 2.413 2.471 - - 0 - 0.00%
2000-09-06 0 0.830 0.820 0.860 - - 0 0 - 2.413 2.384 2.500 - - 0 - 0.00%
2000-09-05 0 0.830 0.820 0.860 0.830 0.830 162,000 134,460 0.8300 2.413 2.384 2.500 2.413 2.413 55,719 2.4132 0.00%
2000-09-04 0 0.830 0.830 - - - 0 0 - 2.413 2.413 - - - 0 - 0.00%
2000-09-01 0 0.830 0.830 - - - 0 0 - 2.413 2.413 - - - 0 - 0.00%
2000-08-31 0 0.830 0.830 - - - 0 0 - 2.413 2.413 - - - 0 - 0.00%
2000-08-30 0 0.830 0.820 0.890 0.830 0.840 356,000 297,040 0.8344 2.413 2.384 2.588 2.413 2.442 122,443 2.4259 -1.19%
2000-08-29 0 0.840 0.830 0.890 - - 0 0 - 2.442 2.413 2.588 - - 0 - 0.00%
2000-08-28 0 0.840 0.830 0.850 0.840 0.850 620,000 524,000 0.8452 2.442 2.413 2.471 2.442 2.471 213,244 2.4573 0.00%
2000-08-25 0 0.840 0.810 0.850 0.840 0.840 100,000 84,000 0.8400 2.442 2.355 2.471 2.442 2.442 34,394 2.4423 -1.18%
2000-08-24 0 0.850 0.840 0.850 - - 0 0 - 2.471 2.442 2.471 - - 0 - 0.00%
2000-08-23 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 2.471 2.442 2.471 2.471 2.471 34,394 2.4713 0.00%
2000-08-22 0 0.850 0.840 0.860 0.850 0.850 50,000 42,500 0.8500 2.471 2.442 2.500 2.471 2.471 17,197 2.4713 1.19%
2000-08-21 0 0.840 0.830 0.870 0.840 0.850 300,000 253,000 0.8433 2.442 2.413 2.529 2.442 2.471 103,183 2.4520 -1.18%
2000-08-18 0 0.850 0.810 - - - 0 0 - 2.471 2.355 - - - 0 - 0.00%
2000-08-17 0 0.850 - 0.890 0.850 0.860 74,000 63,240 0.8546 2.471 - 2.588 2.471 2.500 25,452 2.4847 -2.30%
2000-08-16 0 0.910 0.880 0.910 - - 0 0 - 2.529 2.446 2.529 - - 0 - 0.00%
2000-08-15 0 0.910 0.910 0.940 0.910 0.910 114,000 103,740 0.9100 2.529 2.529 2.613 2.529 2.529 41,012 2.5295 0.00%
2000-08-14 0 0.910 0.910 0.950 0.910 0.920 222,000 203,940 0.9186 2.529 2.529 2.641 2.529 2.557 79,866 2.5535 0.00%
2000-08-11 0 0.910 0.890 0.910 0.910 0.910 70,000 63,700 0.9100 2.529 2.474 2.529 2.529 2.529 25,183 2.5295 0.00%
2000-08-10 0 0.910 0.860 0.910 0.920 0.920 50,000 46,000 0.9200 2.529 2.391 2.529 2.557 2.557 17,988 2.5573 -1.09%
2000-08-09 0 0.920 0.880 0.920 0.880 0.930 94,000 85,120 0.9055 2.557 2.446 2.557 2.446 2.585 33,817 2.5171 4.55%
2000-08-08 0 0.880 0.880 0.910 0.840 0.890 260,000 228,900 0.8804 2.446 2.446 2.529 2.335 2.474 93,536 2.4472 0.00%
2000-08-07 0 0.880 0.880 0.890 - - 0 0 - 2.446 2.446 2.474 - - 0 - 0.00%
2000-08-04 0 0.880 0.880 0.890 0.880 0.880 26,000 22,880 0.8800 2.446 2.446 2.474 2.446 2.446 9,354 2.4461 0.00%
2000-08-03 0 0.880 0.880 0.900 - - 0 0 - 2.446 2.446 2.502 - - 0 - 0.00%
2000-08-02 0 0.880 0.880 0.910 0.880 0.880 50,000 44,000 0.8800 2.446 2.446 2.529 2.446 2.446 17,988 2.4461 0.00%
2000-08-01 0 0.880 0.850 0.880 - - 0 0 - 2.446 2.363 2.446 - - 0 - 0.00%
2000-07-31 0 0.880 0.860 0.880 0.880 0.880 100,000 88,000 0.8800 2.446 2.391 2.446 2.446 2.446 35,976 2.4461 -1.12%
2000-07-28 0 0.890 - 0.890 - - 0 0 - 2.474 - 2.474 - - 0 - 0.00%
2000-07-27 0 0.890 0.890 0.900 0.860 0.860 200,000 172,000 0.8600 2.474 2.474 2.502 2.391 2.391 71,951 2.3905 1.14%
2000-07-26 0 0.880 0.880 0.890 0.880 0.890 150,000 133,000 0.8867 2.446 2.446 2.474 2.446 2.474 53,963 2.4646 -3.30%
2000-07-25 0 0.910 0.910 0.930 0.910 0.940 152,000 139,180 0.9157 2.529 2.529 2.585 2.529 2.613 54,683 2.5452 -2.15%
2000-07-24 0 0.930 0.920 0.930 0.880 0.930 1,312,000 1,185,300 0.9034 2.585 2.557 2.585 2.446 2.585 471,999 2.5112 9.41%
2000-07-21 0 0.850 0.850 0.860 0.830 0.850 488,000 412,060 0.8444 2.363 2.363 2.391 2.307 2.363 175,561 2.3471 2.41%
2000-07-20 0 0.830 0.800 0.830 0.830 0.830 30,000 24,900 0.8300 2.307 2.224 2.307 2.307 2.307 10,793 2.3071 0.00%
2000-07-19 0 0.830 0.800 0.850 - - 0 0 - 2.307 2.224 2.363 - - 0 - 0.00%
2000-07-18 0 0.830 0.800 0.830 0.800 0.830 28,000 22,700 0.8107 2.307 2.224 2.307 2.224 2.307 10,073 2.2535 3.75%
2000-07-17 0 0.800 0.800 0.820 0.800 0.800 80,000 64,000 0.8000 2.224 2.224 2.279 2.224 2.224 28,780 2.2237 -2.44%
2000-07-14 0 0.820 0.800 0.820 0.800 0.820 308,000 246,760 0.8012 2.279 2.224 2.279 2.224 2.279 110,805 2.2270 2.50%
2000-07-13 0 0.800 0.790 0.830 0.800 0.800 162,000 129,600 0.8000 2.224 2.196 2.307 2.224 2.224 58,280 2.2237 0.00%
2000-07-12 0 0.800 0.790 0.830 0.800 0.800 210,000 168,000 0.8000 2.224 2.196 2.307 2.224 2.224 75,549 2.2237 0.00%
2000-07-11 0 0.800 0.790 0.840 0.800 0.800 150,000 120,000 0.8000 2.224 2.196 2.335 2.224 2.224 53,963 2.2237 -4.76%
2000-07-10 0 0.840 0.800 0.840 0.840 0.840 50,000 42,000 0.8400 2.335 2.224 2.335 2.335 2.335 17,988 2.3349 5.00%
2000-07-07 0 0.800 0.780 - - - 0 0 - 2.224 2.168 - - - 0 - 0.00%
2000-07-06 0 0.800 0.780 0.820 0.800 0.800 10,000 8,000 0.8000 2.224 2.168 2.279 2.224 2.224 3,598 2.2237 0.00%
2000-07-05 0 0.800 0.760 0.840 0.800 0.800 100,000 80,000 0.8000 2.224 2.113 2.335 2.224 2.224 35,976 2.2237 0.00%
2000-07-04 0 0.800 0.780 0.840 - - 0 0 - 2.224 2.168 2.335 - - 0 - 0.00%
2000-07-03 0 0.800 0.780 - - - 0 0 - 2.224 2.168 - - - 0 - 0.00%
2000-06-30 0 0.800 0.780 - 0.800 0.800 120,000 96,000 0.8000 2.224 2.168 - 2.224 2.224 43,171 2.2237 0.00%
2000-06-29 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 2.224 2.196 2.279 2.224 2.224 7,195 2.2237 0.00%
2000-06-28 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 2.224 2.196 2.224 2.224 2.224 71,951 2.2237 0.00%
2000-06-27 0 0.800 0.780 0.830 0.800 0.800 100,000 80,000 0.8000 2.224 2.168 2.307 2.224 2.224 35,976 2.2237 0.00%
2000-06-26 0 0.800 0.760 - - - 0 0 - 2.224 2.113 - - - 0 - 0.00%
2000-06-23 0 0.800 0.800 0.840 0.800 0.800 100,000 80,000 0.8000 2.224 2.224 2.335 2.224 2.224 35,976 2.2237 0.00%
2000-06-22 0 0.800 0.780 0.840 0.800 0.800 12,000 9,600 0.8000 2.224 2.168 2.335 2.224 2.224 4,317 2.2237 -2.44%
2000-06-21 0 0.820 - 0.840 0.820 0.820 100,000 82,000 0.8200 2.279 - 2.335 2.279 2.279 35,976 2.2793 0.00%
2000-06-20 0 0.820 0.790 0.850 - - 0 0 - 2.279 2.196 2.363 - - 0 - 0.00%
2000-06-19 0 0.820 - 0.850 0.820 0.820 100,000 82,000 0.8200 2.279 - 2.363 2.279 2.279 35,976 2.2793 -2.38%
2000-06-16 0 0.840 0.800 0.840 0.840 0.840 30,000 25,200 0.8400 2.335 2.224 2.335 2.335 2.335 10,793 2.3349 5.00%
2000-06-15 0 0.800 0.770 0.840 - - 0 0 - 2.224 2.140 2.335 - - 0 - 0.00%
2000-06-14 0 0.800 0.800 - - - 0 0 - 2.224 2.224 - - - 0 - 0.00%
2000-06-13 0 0.800 0.800 0.830 0.800 0.840 130,000 105,600 0.8123 2.224 2.224 2.307 2.224 2.335 46,768 2.2579 0.00%
2000-06-12 0 0.800 0.760 0.840 0.800 0.800 100,000 80,000 0.8000 2.224 2.113 2.335 2.224 2.224 35,976 2.2237 0.00%
2000-06-09 0 0.800 0.800 0.830 - - 0 0 - 2.224 2.224 2.307 - - 0 - 0.00%
2000-06-08 0 0.800 0.770 0.820 0.800 0.800 20,000 16,000 0.8000 2.224 2.140 2.279 2.224 2.224 7,195 2.2237 0.00%
2000-06-07 0 0.800 0.770 0.800 0.740 0.800 136,000 105,160 0.7732 2.224 2.140 2.224 2.057 2.224 48,927 2.1493 5.26%
2000-06-05 0 0.760 0.760 - 0.760 0.760 150,000 114,000 0.7600 2.113 2.113 - 2.113 2.113 53,963 2.1125 0.00%
2000-06-02 0 0.760 0.750 0.800 0.760 0.800 150,000 116,000 0.7733 2.113 2.085 2.224 2.113 2.224 53,963 2.1496 1.33%
2000-06-01 0 0.750 0.750 - 0.750 0.750 40,000 30,000 0.7500 2.085 2.085 - 2.085 2.085 14,390 2.0848 0.00%
2000-05-31 0 0.750 0.750 - - - 0 0 - 2.085 2.085 - - - 0 - 0.00%
2000-05-30 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 2.085 2.085 2.168 2.085 2.085 3,598 2.0848 0.00%
2000-05-29 0 0.750 - - - - 0 0 - 2.085 - - - - 0 - 0.00%
2000-05-26 0 0.750 0.750 - 0.750 0.750 80,000 60,000 0.7500 2.085 2.085 - 2.085 2.085 28,780 2.0848 -1.32%
2000-05-25 0 0.760 0.750 - - - 0 0 - 2.113 2.085 - - - 0 - 0.00%
2000-05-24 0 0.760 0.750 0.800 - - 0 0 - 2.113 2.085 2.224 - - 0 - 0.00%
2000-05-23 0 0.760 0.760 0.790 - - 0 0 - 2.113 2.113 2.196 - - 0 - 0.00%
2000-05-22 0 0.760 0.750 - - - 0 0 - 2.113 2.085 - - - 0 - 0.00%
2000-05-19 0 0.760 0.760 - - - 0 0 - 2.113 2.113 - - - 0 - 0.00%
2000-05-18 0 0.760 0.760 0.810 0.730 0.760 88,000 65,380 0.7430 2.113 2.113 2.252 2.029 2.113 31,658 2.0652 -1.30%
2000-05-17 0 0.770 0.770 0.810 - - 0 0 - 2.140 2.140 2.252 - - 0 - 0.00%
2000-05-16 0 0.770 0.770 0.810 0.770 0.770 50,000 38,500 0.7700 2.140 2.140 2.252 2.140 2.140 17,988 2.1403 0.00%
2000-05-15 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 2.140 2.140 2.224 2.140 2.140 3,598 2.1403 1.32%
2000-05-12 0 0.760 0.750 0.800 0.760 0.760 206,000 156,560 0.7600 2.113 2.085 2.224 2.113 2.113 74,110 2.1125 0.00%
2000-05-10 0 0.760 0.750 - - - 0 0 - 2.113 2.085 - - - 0 - 0.00%
2000-05-09 0 0.760 0.750 - 0.760 0.760 100,000 76,000 0.7600 2.113 2.085 - 2.113 2.113 35,976 2.1125 -2.56%
2000-05-08 0 0.780 0.740 0.780 - - 0 0 - 2.168 2.057 2.168 - - 0 - -4.88%
2000-05-05 0 0.820 0.820 - 0.770 0.770 150,000 115,500 0.7700 2.279 2.279 - 2.140 2.140 53,963 2.1403 6.49%
2000-05-04 0 0.770 0.850 - 0.770 0.770 100,000 77,000 0.7700 2.140 2.363 - 2.140 2.140 35,976 2.1403 0.00%
2000-05-03 0 0.770 - - - - 0 0 - 2.140 - - - - 0 - 0.00%
2000-05-02 0 0.770 0.750 - - - 0 0 - 2.140 2.085 - - - 0 - 0.00%
2000-04-28 0 0.770 0.750 0.770 - - 0 0 - 2.140 2.085 2.140 - - 0 - 0.00%
2000-04-27 0 0.770 0.730 0.770 - - 0 0 - 2.140 2.029 2.140 - - 0 - 0.00%
2000-04-26 0 0.770 0.770 0.780 - - 0 0 - 2.140 2.140 2.168 - - 0 - 0.00%
2000-04-25 0 0.770 0.770 - 0.770 0.780 30,000 23,380 0.7793 2.140 2.140 - 2.140 2.168 10,793 2.1663 1.32%
2000-04-20 0 0.760 0.760 - - - 0 0 - 2.113 2.113 - - - 0 - 0.00%
2000-04-19 0 0.760 0.760 - - - 0 0 - 2.113 2.113 - - - 0 - 2.70%
2000-04-18 0 0.740 0.740 - - - 0 0 - 2.057 2.057 - - - 0 - 1.37%
2000-04-17 0 0.730 0.720 0.730 - - 20,000 14,400 0.7200 2.029 2.001 2.029 - - 7,195 2.0014 -3.95%
2000-04-14 0 0.760 0.760 - 0.730 0.730 10,000 7,300 0.7300 2.113 2.113 - 2.029 2.029 3,598 2.0292 -1.30%
2000-04-13 0 0.770 0.770 - - - 0 0 - 2.140 2.140 - - - 0 - 0.00%
2000-04-12 0 0.770 0.770 - - - 0 0 - 2.140 2.140 - - - 0 - 0.00%
2000-04-11 0 0.770 0.770 - - - 0 0 - 2.140 2.140 - - - 0 - 0.00%
2000-04-10 0 0.770 0.770 - - - 0 0 - 2.140 2.140 - - - 0 - 0.00%
2000-04-07 0 0.770 0.770 - 0.770 0.770 50,000 38,500 0.7700 2.140 2.140 - 2.140 2.140 17,988 2.1403 0.00%
2000-04-06 0 0.770 0.770 0.800 - - 0 0 - 2.140 2.140 2.224 - - 0 - 0.00%
2000-04-05 0 0.770 0.760 - 0.770 0.770 50,000 38,500 0.7700 2.140 2.113 - 2.140 2.140 17,988 2.1403 -2.53%
2000-04-03 0 0.790 0.790 0.840 0.790 0.830 240,000 194,900 0.8121 2.196 2.196 2.335 2.196 2.307 86,341 2.2573 -3.66%
2000-03-31 0 0.820 0.810 0.850 0.810 0.820 50,000 40,700 0.8140 2.279 2.252 2.363 2.252 2.279 17,988 2.2626 -1.20%
2000-03-30 0 0.830 0.830 0.890 0.830 0.890 222,000 191,460 0.8624 2.307 2.307 2.474 2.307 2.474 79,866 2.3973 1.22%
2000-03-29 0 0.820 0.820 0.860 0.800 0.820 102,000 83,240 0.8161 2.279 2.279 2.391 2.224 2.279 36,695 2.2684 -3.53%
2000-03-28 0 0.850 0.820 0.850 0.830 0.850 120,000 100,680 0.8390 2.363 2.279 2.363 2.307 2.363 43,171 2.3321 1.19%
2000-03-27 0 0.840 0.820 0.840 0.840 0.850 150,000 127,000 0.8467 2.335 2.279 2.335 2.335 2.363 53,963 2.3535 2.44%
2000-03-24 0 0.820 0.790 0.860 0.780 0.820 100,000 80,800 0.8080 2.279 2.196 2.391 2.168 2.279 35,976 2.2460 5.13%
2000-03-23 0 0.780 0.780 - - - 0 0 - 2.168 2.168 - - - 0 - 0.00%
2000-03-22 0 0.780 0.780 0.820 - - 0 0 - 2.168 2.168 2.279 - - 0 - 0.00%
2000-03-21 0 0.780 0.770 0.800 - - 0 0 - 2.168 2.140 2.224 - - 0 - 0.00%
2000-03-20 0 0.780 0.780 0.800 - - 0 0 - 2.168 2.168 2.224 - - 0 - 0.00%
2000-03-17 0 0.780 0.760 0.820 0.750 0.790 174,000 135,260 0.7774 2.168 2.113 2.279 2.085 2.196 62,597 2.1608 0.00%
2000-03-16 0 0.780 0.760 0.820 0.780 0.780 100,000 78,000 0.7800 2.168 2.113 2.279 2.168 2.168 35,976 2.1681 0.00%
2000-03-15 0 0.780 0.780 0.810 0.780 0.790 220,000 171,800 0.7809 2.168 2.168 2.252 2.168 2.196 79,146 2.1707 -2.50%
2000-03-14 0 0.800 0.780 0.820 0.800 0.800 100,000 80,000 0.8000 2.224 2.168 2.279 2.224 2.224 35,976 2.2237 0.00%
2000-03-13 0 0.800 0.800 0.820 0.800 0.800 150,000 120,000 0.8000 2.224 2.224 2.279 2.224 2.224 53,963 2.2237 -2.44%
2000-03-10 0 0.820 0.800 0.820 0.800 0.820 140,000 114,000 0.8143 2.279 2.224 2.279 2.224 2.279 50,366 2.2634 0.00%
2000-03-09 0 0.820 0.800 0.820 0.800 0.830 704,000 574,600 0.8162 2.279 2.224 2.279 2.224 2.307 253,268 2.2687 0.00%
2000-03-08 0 0.820 0.780 0.820 0.820 0.820 20,000 16,400 0.8200 2.279 2.168 2.279 2.279 2.279 7,195 2.2793 5.13%
2000-03-07 0 0.780 0.770 0.800 0.760 0.780 30,000 23,000 0.7667 2.168 2.140 2.224 2.113 2.168 10,793 2.1311 1.30%
2000-03-06 0 0.770 0.770 0.780 0.770 0.770 40,000 30,800 0.7700 2.140 2.140 2.168 2.140 2.140 14,390 2.1403 2.67%
2000-03-03 0 0.750 0.750 0.800 0.750 0.760 60,000 45,180 0.7530 2.085 2.085 2.224 2.085 2.113 21,585 2.0931 0.00%
2000-03-02 0 0.750 0.750 0.780 0.730 0.750 124,000 91,000 0.7339 2.085 2.085 2.168 2.029 2.085 44,610 2.0399 1.35%
2000-03-01 0 0.740 0.740 0.800 0.740 0.740 10,000 7,400 0.7400 2.057 2.057 2.224 2.057 2.057 3,598 2.0570 -1.33%
2000-02-29 0 0.750 0.750 0.790 - - 0 0 - 2.085 2.085 2.196 - - 0 - 0.00%
2000-02-28 0 0.750 - 0.790 - - 0 0 - 2.085 - 2.196 - - 0 - 0.00%
2000-02-25 0 0.750 0.710 0.780 - - 0 0 - 2.085 1.974 2.168 - - 0 - 0.00%
2000-02-24 0 0.750 0.750 0.800 0.750 0.790 66,000 50,860 0.7706 2.085 2.085 2.224 2.085 2.196 23,744 2.1420 0.00%
2000-02-23 0 0.750 0.750 0.790 - - 0 0 - 2.085 2.085 2.196 - - 0 - 0.00%
2000-02-22 0 0.750 0.750 0.770 0.740 0.780 492,000 371,360 0.7548 2.085 2.085 2.140 2.057 2.168 177,000 2.0981 -8.54%
2000-02-21 0 0.820 0.820 0.850 0.810 0.850 160,000 130,100 0.8131 2.279 2.279 2.363 2.252 2.363 57,561 2.2602 1.23%
2000-02-18 0 0.810 0.810 0.880 0.780 0.900 372,000 304,960 0.8198 2.252 2.252 2.446 2.168 2.502 133,829 2.2787 -10.00%
2000-02-17 0 0.900 0.900 0.920 0.840 1.000 1,122,000 1,034,920 0.9224 2.502 2.502 2.557 2.335 2.780 403,646 2.5639 12.50%
2000-02-16 0 0.800 0.780 0.820 0.780 0.800 694,000 548,100 0.7898 2.224 2.168 2.279 2.168 2.224 249,670 2.1953 0.00%
2000-02-15 0 0.800 0.760 0.800 0.760 0.800 438,399 344,387 0.7856 2.224 2.113 2.224 2.113 2.224 157,716 2.1836 2.56%
2000-02-14 0 0.780 0.750 0.780 0.780 0.780 60,000 46,800 0.7800 2.168 2.085 2.168 2.168 2.168 21,585 2.1681 0.00%
2000-02-11 0 0.780 0.760 0.800 0.750 0.780 104,000 80,260 0.7717 2.168 2.113 2.224 2.085 2.168 37,415 2.1452 1.30%
2000-02-10 0 0.770 0.770 0.800 0.770 0.800 390,000 304,600 0.7810 2.140 2.140 2.224 2.140 2.224 140,305 2.1710 -3.75%
2000-02-09 0 0.800 0.750 0.800 0.770 0.810 188,000 147,600 0.7851 2.224 2.085 2.224 2.140 2.252 67,634 2.1823 3.90%
2000-02-08 0 0.770 0.720 0.770 0.760 0.770 190,000 144,800 0.7621 2.140 2.001 2.140 2.113 2.140 68,354 2.1184 4.05%
2000-02-03 0 0.740 0.720 0.750 0.730 0.740 54,000 39,700 0.7352 2.057 2.001 2.085 2.029 2.057 19,427 2.0436 2.78%
2000-02-02 0 0.720 0.720 0.740 0.710 0.720 70,000 49,900 0.7129 2.001 2.001 2.057 1.974 2.001 25,183 1.9815 -2.70%
2000-02-01 0 0.740 0.730 0.740 0.690 0.750 260,000 189,600 0.7292 2.057 2.029 2.057 1.918 2.085 93,536 2.0270 7.25%
2000-01-31 0 0.690 0.680 0.730 0.690 0.690 200,000 138,000 0.6900 1.918 1.890 2.029 1.918 1.918 71,951 1.9180 1.47%
2000-01-28 0 0.680 0.670 0.700 0.680 0.680 250,000 170,000 0.6800 1.890 1.862 1.946 1.890 1.890 89,939 1.8902 0.00%
2000-01-27 0 0.680 0.680 0.700 0.680 0.680 100,000 68,000 0.6800 1.890 1.890 1.946 1.890 1.890 35,976 1.8902 -1.45%
2000-01-26 0 0.690 0.690 0.700 0.690 0.690 234,000 161,460 0.6900 1.918 1.918 1.946 1.918 1.918 84,183 1.9180 6.15%
2000-01-25 0 0.650 0.650 0.690 - - 0 0 - 1.807 1.807 1.918 - - 0 - 0.00%
2000-01-24 0 0.650 0.650 0.690 - - 0 0 - 1.807 1.807 1.918 - - 0 - 0.00%
2000-01-21 0 0.650 0.650 0.690 0.650 0.650 68,000 44,200 0.6500 1.807 1.807 1.918 1.807 1.807 24,463 1.8068 -1.52%
2000-01-20 0 0.660 0.660 0.690 0.640 0.640 100,000 64,000 0.6400 1.835 1.835 1.918 1.779 1.779 35,976 1.7790 -1.49%
2000-01-19 0 0.670 0.670 0.700 0.660 0.660 10,000 6,600 0.6600 1.862 1.862 1.946 1.835 1.835 3,598 1.8346 -2.90%
2000-01-18 0 0.690 0.680 0.700 0.690 0.690 90,000 62,100 0.6900 1.918 1.890 1.946 1.918 1.918 32,378 1.9180 1.47%
2000-01-17 0 0.680 0.680 0.690 0.660 0.680 110,000 74,480 0.6771 1.890 1.890 1.918 1.835 1.890 39,573 1.8821 0.00%
2000-01-14 0 0.680 0.660 0.690 0.660 0.700 276,000 186,680 0.6764 1.890 1.835 1.918 1.835 1.946 99,292 1.8801 0.00%
2000-01-13 0 0.680 0.660 0.680 0.680 0.680 116,000 78,880 0.6800 1.890 1.835 1.890 1.890 1.890 41,732 1.8902 0.00%
2000-01-12 0 0.680 0.650 0.680 0.630 0.680 510,000 341,200 0.6690 1.890 1.807 1.890 1.751 1.890 183,475 1.8597 13.33%
2000-01-11 0 0.600 0.600 - - - 0 0 - 1.668 1.668 - - - 0 - 0.00%
2000-01-10 0 0.600 0.590 - - - 0 0 - 1.668 1.640 - - - 0 - 0.00%
2000-01-07 0 0.600 0.600 - - - 0 0 - 1.668 1.668 - - - 0 - 0.00%
2000-01-06 0 0.600 0.590 - 0.600 0.600 50,000 30,000 0.6000 1.668 1.640 - 1.668 1.668 17,988 1.6678 0.00%
2000-01-05 0 0.600 0.600 0.670 0.600 0.600 40,000 24,000 0.6000 1.668 1.668 1.862 1.668 1.668 14,390 1.6678 -6.25%
2000-01-04 0 0.640 0.640 0.670 0.640 0.650 190,000 122,300 0.6437 1.779 1.779 1.862 1.779 1.807 68,354 1.7892 -1.54%
2000-01-03 0 0.650 0.640 0.670 0.650 0.650 60,000 39,000 0.6500 1.807 1.779 1.862 1.807 1.807 21,585 1.8068 6.56%
1999-12-30 0 0.610 0.610 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
1999-12-29 0 0.610 0.600 - 0.610 0.610 10,000 6,100 0.6100 1.696 1.668 - 1.696 1.696 3,598 1.6956 -0.49%
1999-12-28 0 0.630 0.620 0.670 - - 0 0 - 1.704 1.677 1.812 - - 0 - 0.00%
1999-12-24 0 0.630 0.630 0.670 0.620 0.620 10,000 6,200 0.6200 1.704 1.704 1.812 1.677 1.677 3,697 1.6769 -4.55%
1999-12-23 0 0.660 0.620 0.680 - - 0 0 - 1.785 1.677 1.839 - - 0 - 0.00%
1999-12-22 0 0.660 0.620 0.680 - - 0 0 - 1.785 1.677 1.839 - - 0 - 0.00%
1999-12-21 0 0.660 0.640 0.680 - - 0 0 - 1.785 1.731 1.839 - - 0 - 0.00%
1999-12-20 0 0.660 0.640 0.660 0.660 0.660 20,000 13,200 0.6600 1.785 1.731 1.785 1.785 1.785 7,395 1.7851 -2.94%
1999-12-17 0 0.680 0.680 0.690 0.650 0.680 256,000 173,280 0.6769 1.839 1.839 1.866 1.758 1.839 94,651 1.8307 9.68%
1999-12-16 0 0.620 0.610 0.650 - - 0 0 - 1.677 1.650 1.758 - - 0 - 0.00%
1999-12-15 0 0.620 0.620 0.640 0.620 0.660 100,000 62,880 0.6288 1.677 1.677 1.731 1.677 1.785 36,973 1.7007 -6.06%
1999-12-14 0 0.660 - 0.670 0.660 0.660 100,000 66,000 0.6600 1.785 - 1.812 1.785 1.785 36,973 1.7851 1.54%
1999-12-13 0 0.650 0.650 0.660 0.640 0.650 130,000 83,800 0.6446 1.758 1.758 1.785 1.731 1.758 48,065 1.7435 3.17%
1999-12-10 0 0.630 0.630 0.640 0.620 0.630 90,000 56,100 0.6233 1.704 1.704 1.731 1.677 1.704 33,276 1.6859 -1.56%
1999-12-09 0 0.640 0.620 0.660 - - 0 0 - 1.731 1.677 1.785 - - 0 - 0.00%
1999-12-08 0 0.640 0.630 0.670 0.640 0.640 50,000 32,000 0.6400 1.731 1.704 1.812 1.731 1.731 18,487 1.7310 -1.54%
1999-12-07 0 0.650 0.630 0.670 0.640 0.650 98,000 63,620 0.6492 1.758 1.704 1.812 1.731 1.758 36,234 1.7558 0.00%
1999-12-06 0 0.650 0.640 0.680 0.650 0.650 228,000 148,200 0.6500 1.758 1.731 1.839 1.758 1.758 84,299 1.7580 4.84%
1999-12-03 0 0.620 0.620 - 0.620 0.620 10,000 6,200 0.6200 1.677 1.677 - 1.677 1.677 3,697 1.6769 -1.59%
1999-12-02 0 0.630 0.630 0.650 0.630 0.640 92,000 58,780 0.6389 1.704 1.704 1.758 1.704 1.731 34,015 1.7280 -3.08%
1999-12-01 0 0.650 0.640 0.660 - - 0 0 - 1.758 1.731 1.785 - - 0 - 0.00%
1999-11-30 0 0.650 0.640 0.650 0.650 0.650 20,000 13,000 0.6500 1.758 1.731 1.758 1.758 1.758 7,395 1.7580 3.17%
1999-11-29 0 0.630 0.630 0.650 - - 0 0 - 1.704 1.704 1.758 - - 0 - 3.28%
1999-11-26 0 0.610 0.610 - 0.610 0.610 140,000 85,400 0.6100 1.650 1.650 - 1.650 1.650 51,763 1.6498 3.39%
1999-11-25 0 0.590 0.590 - 0.590 0.590 340,000 200,600 0.5900 1.596 1.596 - 1.596 1.596 125,709 1.5957 -4.84%
1999-11-24 0 0.620 0.620 0.650 0.620 0.620 20,000 12,400 0.6200 1.677 1.677 1.758 1.677 1.677 7,395 1.6769 0.00%
1999-11-23 0 0.620 0.600 - - - 0 0 - 1.677 1.623 - - - 0 - 0.00%
1999-11-22 0 0.620 - - - - 0 0 - 1.677 - - - - 0 - 0.00%
1999-11-19 0 0.620 0.610 0.650 0.620 0.620 100,000 62,000 0.6200 1.677 1.650 1.758 1.677 1.677 36,973 1.6769 0.00%
1999-11-18 0 0.620 0.590 0.650 - - 0 0 - 1.677 1.596 1.758 - - 0 - 0.00%
1999-11-17 0 0.620 0.600 0.630 0.620 0.620 100,000 62,000 0.6200 1.677 1.623 1.704 1.677 1.677 36,973 1.6769 0.00%
1999-11-16 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 1.677 1.677 1.731 1.677 1.677 18,487 1.6769 0.00%
1999-11-15 0 0.620 0.610 0.650 - - 0 0 - 1.677 1.650 1.758 - - 0 - 0.00%
1999-11-12 0 0.620 0.610 0.650 - - 0 0 - 1.677 1.650 1.758 - - 0 - 0.00%
1999-11-11 0 0.620 0.610 0.650 - - 0 0 - 1.677 1.650 1.758 - - 0 - 0.00%
1999-11-10 0 0.620 0.590 0.660 0.620 0.630 300,000 186,100 0.6203 1.677 1.596 1.785 1.677 1.704 110,920 1.6778 -1.59%
1999-11-09 0 0.630 0.610 0.650 - - 0 0 - 1.704 1.650 1.758 - - 0 - 0.00%
1999-11-08 0 0.630 0.610 0.650 - - 0 0 - 1.704 1.650 1.758 - - 0 - 0.00%
1999-11-05 0 0.630 0.620 0.650 - - 0 0 - 1.704 1.677 1.758 - - 0 - 0.00%
1999-11-04 0 0.630 0.620 0.650 0.620 0.630 280,000 175,900 0.6282 1.704 1.677 1.758 1.677 1.704 103,525 1.6991 3.28%
1999-11-03 0 0.610 0.600 0.650 - - 0 0 - 1.650 1.623 1.758 - - 0 - 0.00%
1999-11-02 0 0.610 0.590 - - - 0 0 - 1.650 1.596 - - - 0 - 0.00%
1999-11-01 0 0.610 0.610 0.620 0.600 0.600 30,000 18,000 0.6000 1.650 1.650 1.677 1.623 1.623 11,092 1.6228 1.67%
1999-10-29 0 0.600 - - - - 0 0 - 1.623 - - - - 0 - 0.00%
1999-10-28 0 0.600 0.600 0.640 - - 0 0 - 1.623 1.623 1.731 - - 0 - 0.00%
1999-10-27 0 0.600 0.600 0.630 - - 0 0 - 1.623 1.623 1.704 - - 0 - 1.69%
1999-10-26 0 0.590 0.590 0.630 - - 0 0 - 1.596 1.596 1.704 - - 0 - 1.72%
1999-10-25 0 0.580 0.560 - - - 0 0 - 1.569 1.515 - - - 0 - 0.00%
1999-10-22 0 0.580 0.570 - - - 0 0 - 1.569 1.542 - - - 0 - 0.00%
1999-10-21 0 0.580 - - - - 0 0 - 1.569 - - - - 0 - 0.00%
1999-10-20 0 0.580 0.580 - 0.580 0.580 20,000 11,600 0.5800 1.569 1.569 - 1.569 1.569 7,395 1.5687 -1.69%
1999-10-19 0 0.590 0.590 0.620 0.590 0.590 30,000 17,700 0.5900 1.596 1.596 1.677 1.596 1.596 11,092 1.5957 -1.67%
1999-10-15 0 0.600 0.600 0.650 0.600 0.600 40,000 24,000 0.6000 1.623 1.623 1.758 1.623 1.623 14,789 1.6228 -4.76%
1999-10-14 0 0.630 0.600 0.630 - - 0 0 - 1.704 1.623 1.704 - - 0 - 0.00%
1999-10-13 0 0.630 0.600 0.630 - - 0 0 - 1.704 1.623 1.704 - - 0 - 0.00%
1999-10-12 0 0.630 - 0.630 - - 0 0 - 1.704 - 1.704 - - 0 - 0.00%
1999-10-11 0 0.630 - 0.650 - - 0 0 - 1.704 - 1.758 - - 0 - 0.00%
1999-10-08 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 1.704 1.650 1.704 1.704 1.704 11,092 1.7039 -1.56%
1999-10-07 0 0.640 0.640 0.680 0.630 0.630 30,000 18,900 0.6300 1.731 1.731 1.839 1.704 1.704 11,092 1.7039 3.23%
1999-10-06 0 0.620 0.620 - 0.620 0.620 10,000 6,200 0.6200 1.677 1.677 - 1.677 1.677 3,697 1.6769 0.00%
1999-10-05 0 0.620 0.620 - 0.620 0.620 50,000 31,000 0.6200 1.677 1.677 - 1.677 1.677 18,487 1.6769 0.00%
1999-10-04 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 1.677 1.650 1.677 1.677 1.677 18,487 1.6769 0.00%
1999-09-30 0 0.620 0.620 0.650 0.620 0.620 160,000 99,200 0.6200 1.677 1.677 1.758 1.677 1.677 59,157 1.6769 1.64%
1999-09-29 0 0.610 0.600 - 0.610 0.610 100,000 61,000 0.6100 1.650 1.623 - 1.650 1.650 36,973 1.6498 1.67%
1999-09-28 0 0.600 0.600 - - - 0 0 - 1.623 1.623 - - - 0 - 0.00%
1999-09-27 0 0.600 0.580 - - - 0 0 - 1.623 1.569 - - - 0 - 0.00%
1999-09-24 0 0.600 - - - - 0 0 - 1.623 - - - - 0 - 0.00%
1999-09-23 0 0.600 0.600 - 0.600 0.600 20,000 12,000 0.6000 1.623 1.623 - 1.623 1.623 7,395 1.6228 -1.64%
1999-09-22 0 0.610 0.570 - - - 0 0 - 1.650 1.542 - - - 0 - 0.00%
1999-09-21 0 0.610 0.590 - - - 0 0 - 1.650 1.596 - - - 0 - 0.00%
1999-09-20 0 0.610 0.610 0.650 - - 0 0 - 1.650 1.650 1.758 - - 0 - 0.00%
1999-09-17 0 0.610 0.600 0.650 - - 0 0 - 1.650 1.623 1.758 - - 0 - 0.00%
1999-09-15 0 0.610 0.610 0.640 0.610 0.640 70,000 43,780 0.6254 1.650 1.650 1.731 1.650 1.731 25,881 1.6916 -6.15%
1999-09-14 0 0.650 0.650 0.670 0.650 0.650 32,000 20,800 0.6500 1.758 1.758 1.812 1.758 1.758 11,831 1.7580 6.56%
1999-09-13 0 0.610 0.610 0.650 - - 0 0 - 1.650 1.650 1.758 - - 0 - 0.00%
1999-09-10 0 0.610 0.610 0.650 0.600 0.620 98,000 60,200 0.6143 1.650 1.650 1.758 1.623 1.677 36,234 1.6614 -1.61%
1999-09-09 0 0.620 0.610 0.640 - - 0 0 - 1.677 1.650 1.731 - - 0 - 0.00%
1999-09-08 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 1.677 1.677 1.731 1.677 1.677 3,697 1.6769 0.00%
1999-09-07 0 0.620 0.600 0.630 0.620 0.630 190,000 119,000 0.6263 1.677 1.623 1.704 1.677 1.704 70,249 1.6940 0.00%
1999-09-06 0 0.620 0.610 0.620 0.620 0.650 94,000 58,920 0.6268 1.677 1.650 1.677 1.677 1.758 34,755 1.6953 0.00%
1999-09-03 0 0.620 0.610 0.620 0.630 0.630 42,000 26,460 0.6300 1.677 1.650 1.677 1.704 1.704 15,529 1.7039 1.47%
1999-09-02 0 0.640 0.640 0.680 0.640 0.660 170,000 110,200 0.6482 1.653 1.653 1.756 1.653 1.704 65,838 1.6738 -7.25%
1999-09-01 0 0.690 - 0.690 - - 0 0 - 1.782 - 1.782 - - 0 - 0.00%
1999-08-31 0 0.690 0.660 0.690 0.690 0.690 30,000 20,700 0.6900 1.782 1.704 1.782 1.782 1.782 11,618 1.7817 6.15%
1999-08-30 0 0.650 0.640 0.680 - - 0 0 - 1.678 1.653 1.756 - - 0 - 0.00%
1999-08-27 0 0.650 0.640 0.690 0.640 0.650 214,000 138,780 0.6485 1.678 1.653 1.782 1.653 1.678 82,878 1.6745 -2.99%
1999-08-26 0 0.670 0.620 0.680 0.650 0.670 72,000 47,480 0.6594 1.730 1.601 1.756 1.678 1.730 27,884 1.7028 9.84%
1999-08-25 0 0.610 0.610 0.650 0.610 0.650 120,000 77,200 0.6433 1.575 1.575 1.678 1.575 1.678 46,474 1.6612 -12.86%
1999-08-24 0 0.700 - 0.700 - - 0 0 - 1.807 - 1.807 - - 0 - 0.00%
1999-08-23 0 0.700 0.600 0.760 0.640 0.740 138,000 90,380 0.6549 1.807 1.549 1.962 1.653 1.911 53,445 1.6911 9.38%
1999-08-20 0 0.640 0.610 0.640 0.640 0.640 14,000 8,960 0.6400 1.653 1.575 1.653 1.653 1.653 5,422 1.6525 4.92%
1999-08-19 0 0.610 0.590 0.630 0.610 0.610 60,000 36,600 0.6100 1.575 1.523 1.627 1.575 1.575 23,237 1.5751 -6.15%
1999-08-18 0 0.650 - 0.650 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
1999-08-17 0 0.650 0.580 0.650 0.600 0.650 40,000 25,900 0.6475 1.678 1.498 1.678 1.549 1.678 15,491 1.6719 8.33%
1999-08-16 0 0.600 0.580 0.630 - - 0 0 - 1.549 1.498 1.627 - - 0 - 0.00%
1999-08-13 0 0.600 0.580 0.630 - - 0 0 - 1.549 1.498 1.627 - - 0 - 0.00%
1999-08-12 0 0.600 0.580 - 0.580 0.600 100,000 58,800 0.5880 1.549 1.498 - 1.498 1.549 38,728 1.5183 3.45%
1999-08-11 0 0.580 - 0.620 0.580 0.630 238,000 145,780 0.6125 1.498 - 1.601 1.498 1.627 92,173 1.5816 -10.77%
1999-08-10 0 0.650 - 0.650 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
1999-08-09 0 0.650 0.610 0.650 - - 0 0 - 1.678 1.575 1.678 - - 0 - 0.00%
1999-08-06 0 0.650 - 0.650 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
1999-08-05 0 0.650 - 0.650 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
1999-08-04 0 0.650 - 0.650 - - 0 0 - 1.678 - 1.678 - - 0 - 0.00%
1999-08-03 0 0.650 0.630 0.650 - - 0 0 - 1.678 1.627 1.678 - - 0 - 0.00%
1999-08-02 0 0.650 - 0.670 0.650 0.650 30,000 19,500 0.6500 1.678 - 1.730 1.678 1.678 11,618 1.6784 -4.41%
1999-07-30 0 0.680 0.680 - - - 0 0 - 1.756 1.756 - - - 0 - 6.25%
1999-07-29 0 0.640 - 0.650 - - 0 0 - 1.653 - 1.678 - - 0 - 0.00%
1999-07-28 0 0.640 0.640 - - - 0 0 - 1.653 1.653 - - - 0 - 10.34%
1999-07-27 0 0.580 0.580 0.620 0.580 0.580 60,000 34,800 0.5800 1.498 1.498 1.601 1.498 1.498 23,237 1.4976 0.00%
1999-07-26 0 0.580 0.560 0.620 0.580 0.580 164,000 95,120 0.5800 1.498 1.446 1.601 1.498 1.498 63,514 1.4976 0.00%
1999-07-23 0 0.580 0.550 0.580 - - 0 0 - 1.498 1.420 1.498 - - 0 - 0.00%
1999-07-22 0 0.580 0.570 - - - 0 0 - 1.498 1.472 - - - 0 - 0.00%
1999-07-21 0 0.580 0.560 - - - 0 0 - 1.498 1.446 - - - 0 - 0.00%
1999-07-20 0 0.580 0.540 - - - 0 0 - 1.498 1.394 - - - 0 - 0.00%
1999-07-19 0 0.580 0.570 - - - 0 0 - 1.498 1.472 - - - 0 - 0.00%
1999-07-16 0 0.580 0.570 - 0.580 0.580 100,000 58,000 0.5800 1.498 1.472 - 1.498 1.498 38,728 1.4976 -3.33%
1999-07-15 0 0.600 0.600 0.650 0.600 0.600 50,000 30,000 0.6000 1.549 1.549 1.678 1.549 1.549 19,364 1.5493 -1.64%
1999-07-14 0 0.610 - 0.650 - - 0 0 - 1.575 - 1.678 - - 0 - 0.00%
1999-07-13 0 0.610 0.600 0.610 - - 0 0 - 1.575 1.549 1.575 - - 0 - 0.00%
1999-07-12 0 0.610 0.590 0.630 - - 0 0 - 1.575 1.523 1.627 - - 0 - 0.00%
1999-07-09 0 0.610 - 0.630 - - 0 0 - 1.575 - 1.627 - - 0 - 0.00%
1999-07-08 0 0.610 - - - - 0 0 - 1.575 - - - - 0 - 0.00%
1999-07-07 0 0.610 0.600 - - - 0 0 - 1.575 1.549 - - - 0 - 0.00%
1999-07-06 0 0.610 0.600 - - - 0 0 - 1.575 1.549 - - - 0 - 0.00%
1999-07-05 0 0.610 0.610 - 0.600 0.610 172,000 104,820 0.6094 1.575 1.575 - 1.549 1.575 66,612 1.5736 0.00%
1999-07-02 0 0.610 0.600 0.620 0.610 0.620 122,000 74,640 0.6118 1.575 1.549 1.601 1.575 1.601 47,248 1.5797 -1.61%
1999-06-30 0 0.620 0.620 0.650 - - 0 0 - 1.601 1.601 1.678 - - 0 - 0.00%
1999-06-29 0 0.620 0.620 0.650 - - 0 0 - 1.601 1.601 1.678 - - 0 - 0.00%
1999-06-28 0 0.620 0.620 0.650 0.620 0.660 20,000 12,800 0.6400 1.601 1.601 1.678 1.601 1.704 7,746 1.6525 0.00%
1999-06-25 0 0.620 0.600 0.660 0.620 0.620 100,000 62,000 0.6200 1.601 1.549 1.704 1.601 1.601 38,728 1.6009 0.00%
1999-06-24 0 0.620 0.620 0.650 0.620 0.620 18,000 11,160 0.6200 1.601 1.601 1.678 1.601 1.601 6,971 1.6009 0.00%
1999-06-23 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 1.601 1.601 1.653 1.601 1.601 19,364 1.6009 -1.59%
1999-06-22 0 0.630 0.610 0.640 - - 0 0 - 1.627 1.575 1.653 - - 0 - 0.00%
1999-06-21 0 0.630 0.620 0.630 0.620 0.640 620,000 392,600 0.6332 1.627 1.601 1.627 1.601 1.653 240,114 1.6351 5.00%
1999-06-17 0 0.600 0.570 0.610 0.600 0.600 150,000 90,000 0.6000 1.549 1.472 1.575 1.549 1.549 58,092 1.5493 0.00%
1999-06-16 0 0.600 0.560 - 0.600 0.620 80,000 48,200 0.6025 1.549 1.446 - 1.549 1.601 30,982 1.5557 11.11%
1999-06-15 0 0.540 0.540 - - - 14,000 7,560 0.5400 1.394 1.394 - - - 5,422 1.3943 0.00%
1999-06-14 0 0.540 0.540 - - - 0 0 - 1.394 1.394 - - - 0 - 0.00%
1999-06-11 0 0.540 0.540 - - - 0 0 - 1.394 1.394 - - - 0 - 0.00%
1999-06-10 0 0.540 0.540 - 0.540 0.540 36,000 19,440 0.5400 1.394 1.394 - 1.394 1.394 13,942 1.3943 0.00%
1999-06-09 0 0.540 0.540 0.600 0.540 0.540 30,000 16,200 0.5400 1.394 1.394 1.549 1.394 1.394 11,618 1.3943 -3.57%
1999-06-08 0 0.560 0.520 0.600 - - 0 0 - 1.446 1.343 1.549 - - 0 - 0.00%
1999-06-07 0 0.560 0.530 0.600 - - 0 0 - 1.446 1.369 1.549 - - 0 - 0.00%
1999-06-04 0 0.560 0.560 - 0.560 0.560 350,000 196,000 0.5600 1.446 1.446 - 1.446 1.446 135,548 1.4460 7.69%
1999-06-03 0 0.520 0.520 0.560 0.520 0.520 150,000 78,000 0.5200 1.343 1.343 1.446 1.343 1.343 58,092 1.3427 -7.14%
1999-06-02 0 0.560 - - - - 0 0 - 1.446 - - - - 0 - 0.00%
1999-06-01 0 0.560 - - - - 0 0 - 1.446 - - - - 0 - 0.00%
1999-05-31 0 0.560 0.560 0.600 - - 0 0 - 1.446 1.446 1.549 - - 0 - 0.00%
1999-05-28 0 0.560 0.540 0.600 - - 0 0 - 1.446 1.394 1.549 - - 0 - 0.00%
1999-05-27 0 0.560 0.540 - - - 0 0 - 1.446 1.394 - - - 0 - 0.00%
1999-05-26 0 0.560 0.560 0.600 - - 0 0 - 1.446 1.446 1.549 - - 0 - 0.00%
1999-05-25 0 0.560 0.560 0.620 0.560 0.560 14,000 7,840 0.5600 1.446 1.446 1.601 1.446 1.446 5,422 1.4460 -6.67%
1999-05-24 0 0.600 - 0.630 - - 0 0 - 1.549 - 1.627 - - 0 - 0.00%
1999-05-21 0 0.600 - 0.640 - - 0 0 - 1.549 - 1.653 - - 0 - 0.00%
1999-05-20 0 0.600 - 0.640 - - 0 0 - 1.549 - 1.653 - - 0 - 0.00%
1999-05-19 0 0.600 - - - - 0 0 - 1.549 - - - - 0 - 0.00%
1999-05-18 0 0.600 0.580 0.630 0.580 0.600 70,000 41,200 0.5886 1.549 1.498 1.627 1.498 1.549 27,110 1.5198 3.45%
1999-05-17 0 0.580 0.570 - - - 0 0 - 1.498 1.472 - - - 0 - 0.00%
1999-05-14 0 0.580 0.580 0.600 - - 0 0 - 1.498 1.498 1.549 - - 0 - 0.00%
1999-05-13 0 0.580 0.580 0.620 0.580 0.580 100,000 58,000 0.5800 1.498 1.498 1.601 1.498 1.498 38,728 1.4976 0.00%
1999-05-12 0 0.580 0.570 0.600 - - 0 0 - 1.498 1.472 1.549 - - 0 - 0.00%
1999-05-11 0 0.580 - - - - 0 0 - 1.498 - - - - 0 - 0.00%
1999-05-10 0 0.580 - - - - 0 0 - 1.498 - - - - 0 - 0.00%
1999-05-07 0 0.580 0.550 - 0.580 0.580 20,000 11,600 0.5800 1.498 1.420 - 1.498 1.498 7,746 1.4976 0.00%
1999-05-06 0 0.580 0.560 0.620 - - 0 0 - 1.498 1.446 1.601 - - 0 - 0.00%
1999-05-05 0 0.580 0.580 0.660 0.580 0.580 70,000 40,600 0.5800 1.498 1.498 1.704 1.498 1.498 27,110 1.4976 0.00%
1999-05-04 0 0.580 0.540 0.580 - - 0 0 - 1.498 1.394 1.498 - - 0 - 0.00%
1999-05-03 0 0.580 0.560 0.580 - - 0 0 - 1.498 1.446 1.498 - - 0 - 0.00%
1999-04-30 0 0.580 0.580 - - - 0 0 - 1.498 1.498 - - - 0 - 9.43%
1999-04-29 0 0.530 0.530 0.570 - - 0 0 - 1.369 1.369 1.472 - - 0 - 0.00%
1999-04-28 0 0.530 0.530 0.570 - - 0 0 - 1.369 1.369 1.472 - - 0 - 3.92%
1999-04-27 0 0.510 0.500 0.590 0.510 0.530 100,000 52,200 0.5220 1.317 1.291 1.523 1.317 1.369 38,728 1.3479 -10.53%
1999-04-26 0 0.570 0.560 - - - 0 0 - 1.472 1.446 - - - 0 - 0.00%
1999-04-23 0 0.570 0.560 - - - 0 0 - 1.472 1.446 - - - 0 - 0.00%
1999-04-22 0 0.570 0.570 - 0.570 0.600 114,000 65,880 0.5779 1.472 1.472 - 1.472 1.549 44,150 1.4922 0.00%
1999-04-21 0 0.570 0.550 - - - 0 0 - 1.472 1.420 - - - 0 - 0.00%
1999-04-20 0 0.570 0.550 0.590 0.570 0.600 300,000 174,000 0.5800 1.472 1.420 1.523 1.472 1.549 116,184 1.4976 -6.56%
1999-04-19 0 0.610 - 0.630 0.610 0.630 220,000 134,600 0.6118 1.575 - 1.627 1.575 1.627 85,202 1.5798 0.00%
1999-04-16 0 0.610 0.610 0.630 0.600 0.610 38,000 23,000 0.6053 1.575 1.575 1.627 1.549 1.575 14,717 1.5629 -1.61%
1999-04-15 0 0.620 0.620 0.630 0.610 0.620 132,000 81,640 0.6185 1.601 1.601 1.627 1.575 1.601 51,121 1.5970 -3.12%
1999-04-14 0 0.640 0.620 0.640 - - 0 0 - 1.653 1.601 1.653 - - 0 - -1.54%
1999-04-13 0 0.650 0.610 0.650 0.610 0.650 198,000 124,780 0.6302 1.678 1.575 1.678 1.575 1.678 76,682 1.6272 8.33%
1999-04-12 0 0.600 0.590 - 0.600 0.600 30,000 18,000 0.6000 1.549 1.523 - 1.549 1.549 11,618 1.5493 1.69%
1999-04-09 0 0.590 0.590 0.620 0.560 0.600 272,000 162,420 0.5971 1.523 1.523 1.601 1.446 1.549 105,340 1.5419 0.00%
1999-04-08 0 0.590 0.590 0.600 0.590 0.590 50,000 29,500 0.5900 1.523 1.523 1.549 1.523 1.523 19,364 1.5234 -3.28%
1999-04-07 0 0.610 0.600 0.620 0.610 0.640 258,000 158,620 0.6148 1.575 1.549 1.601 1.575 1.653 99,918 1.5875 1.67%
1999-04-01 0 0.600 0.520 0.600 - - 0 0 - 1.549 1.343 1.549 - - 0 - 0.00%
1999-03-31 0 0.600 0.560 - - - 0 0 - 1.549 1.446 - - - 0 - 0.00%
1999-03-30 0 0.600 0.560 0.600 0.550 0.610 110,000 61,900 0.5627 1.549 1.446 1.549 1.420 1.575 42,601 1.4530 11.11%
1999-03-29 0 0.540 0.500 0.580 0.540 0.540 130,000 70,200 0.5400 1.394 1.291 1.498 1.394 1.394 50,347 1.3943 0.00%
1999-03-26 0 0.540 0.540 - 0.540 0.540 90,000 48,600 0.5400 1.394 1.394 - 1.394 1.394 34,855 1.3943 1.89%
1999-03-25 0 0.530 0.530 0.550 0.530 0.530 56,000 29,680 0.5300 1.369 1.369 1.420 1.369 1.369 21,688 1.3685 1.92%
1999-03-24 0 0.520 0.510 - - - 0 0 - 1.343 1.317 - - - 0 - 0.00%
1999-03-23 0 0.520 0.510 - - - 0 0 - 1.343 1.317 - - - 0 - 0.00%
1999-03-22 0 0.520 0.500 - - - 0 0 - 1.343 1.291 - - - 0 - 0.00%
1999-03-19 0 0.520 0.495 - 0.490 0.520 70,000 34,900 0.4986 1.343 1.278 - 1.265 1.343 27,110 1.2874 6.12%
1999-03-18 0 0.490 0.480 0.490 - - 0 0 - 1.265 1.239 1.265 - - 0 - 0.00%
1999-03-17 0 0.490 0.490 - 0.480 0.480 280,000 134,400 0.4800 1.265 1.265 - 1.239 1.239 108,439 1.2394 2.08%
1999-03-16 0 0.480 0.470 - 0.470 0.480 66,000 31,520 0.4776 1.239 1.214 - 1.214 1.239 25,561 1.2332 3.23%
1999-03-15 0 0.465 0.465 - - - 0 0 - 1.201 1.201 - - - 0 - 2.20%
1999-03-12 0 0.455 0.450 - 0.455 0.455 150,000 68,250 0.4550 1.175 1.162 - 1.175 1.175 58,092 1.1749 3.41%
1999-03-11 0 0.440 0.440 0.450 - - 0 0 - 1.136 1.136 1.162 - - 0 - 0.00%
1999-03-10 0 0.440 0.440 0.460 0.440 0.450 98,000 43,620 0.4451 1.136 1.136 1.188 1.136 1.162 37,954 1.1493 2.33%
1999-03-09 0 0.430 0.430 0.450 - - 0 0 - 1.110 1.110 1.162 - - 0 - 0.00%
1999-03-08 0 0.430 0.420 0.440 - - 0 0 - 1.110 1.084 1.136 - - 0 - 0.00%
1999-03-05 0 0.430 0.430 - 0.430 0.430 56,000 24,080 0.4300 1.110 1.110 - 1.110 1.110 21,688 1.1103 2.38%
1999-03-04 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-03-03 0 0.420 0.420 - - - 0 0 - 1.084 1.084 - - - 0 - 0.00%
1999-03-02 0 0.420 - - - - 0 0 - 1.084 - - - - 0 - 0.00%
1999-03-01 0 0.420 - - - - 0 0 - 1.084 - - - - 0 - 0.00%
1999-02-26 0 0.420 0.420 0.440 0.420 0.420 400,000 168,000 0.4200 1.084 1.084 1.136 1.084 1.084 154,912 1.0845 0.00%
1999-02-25 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-24 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-23 0 0.420 0.420 0.440 0.420 0.420 26,000 10,920 0.4200 1.084 1.084 1.136 1.084 1.084 10,069 1.0845 0.00%
1999-02-22 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-19 0 0.420 0.420 - - - 0 0 - 1.084 1.084 - - - 0 - 0.00%
1999-02-15 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-12 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-11 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-10 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-09 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-08 0 0.420 0.420 - 0.420 0.420 60,000 25,200 0.4200 1.084 1.084 - 1.084 1.084 23,237 1.0845 0.00%
1999-02-05 0 0.420 - 0.440 - - 0 0 - 1.084 - 1.136 - - 0 - 0.00%
1999-02-04 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-03 0 0.420 0.420 0.440 - - 0 0 - 1.084 1.084 1.136 - - 0 - 0.00%
1999-02-02 0 0.420 0.410 0.445 0.420 0.420 50,000 21,000 0.4200 1.084 1.059 1.149 1.084 1.084 19,364 1.0845 -2.33%
1999-02-01 0 0.430 0.430 0.450 0.430 0.430 70,000 30,100 0.4300 1.110 1.110 1.162 1.110 1.110 27,110 1.1103 -4.44%
1999-01-29 0 0.450 0.445 0.450 0.460 0.460 200,000 92,000 0.4600 1.162 1.149 1.162 1.188 1.188 77,456 1.1878 2.27%
1999-01-28 0 0.440 0.430 0.450 0.440 0.440 100,000 44,000 0.4400 1.136 1.110 1.162 1.136 1.136 38,728 1.1361 -2.22%
1999-01-27 0 0.450 - - - - 0 0 - 1.162 - - - - 0 - 0.00%
1999-01-26 0 0.450 - - - - 0 0 - 1.162 - - - - 0 - 0.00%
1999-01-25 0 0.450 - 0.470 - - 0 0 - 1.162 - 1.214 - - 0 - 0.00%
1999-01-22 0 0.450 - 0.460 - - 0 0 - 1.162 - 1.188 - - 0 - 0.00%
1999-01-21 0 0.450 0.450 0.460 0.450 0.450 30,000 13,500 0.4500 1.162 1.162 1.188 1.162 1.162 11,618 1.1619 0.00%
1999-01-20 0 0.450 0.450 0.460 0.450 0.450 40,000 18,000 0.4500 1.162 1.162 1.188 1.162 1.162 15,491 1.1619 -4.26%
1999-01-19 0 0.470 - 0.470 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1999-01-18 0 0.470 - 0.470 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1999-01-15 0 0.470 - - - - 0 0 - 1.214 - - - - 0 - 0.00%
1999-01-14 0 0.470 0.460 0.470 - - 0 0 - 1.214 1.188 1.214 - - 0 - 0.00%
1999-01-13 0 0.470 0.450 - - - 0 0 - 1.214 1.162 - - - 0 - 0.00%
1999-01-12 0 0.470 0.460 - - - 0 0 - 1.214 1.188 - - - 0 - 0.00%
1999-01-11 0 0.470 0.450 - - - 0 0 - 1.214 1.162 - - - 0 - 0.00%
1999-01-08 0 0.470 0.460 0.480 0.470 0.470 100,000 47,000 0.4700 1.214 1.188 1.239 1.214 1.214 38,728 1.2136 0.00%
1999-01-07 0 0.470 0.470 0.480 0.470 0.470 10,000 4,700 0.4700 1.214 1.214 1.239 1.214 1.214 3,873 1.2136 -4.08%
1999-01-06 0 0.490 - 0.490 0.475 0.490 350,000 168,350 0.4810 1.265 - 1.265 1.226 1.265 135,548 1.2420 3.16%
1999-01-05 0 0.475 0.465 0.490 0.475 0.480 200,000 95,500 0.4775 1.226 1.201 1.265 1.226 1.239 77,456 1.2330 -1.04%
1999-01-04 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 1.239 1.239 1.291 1.239 1.239 19,364 1.2394 -2.04%
1998-12-31 0 0.490 0.480 0.500 - - 0 0 - 1.265 1.239 1.291 - - 0 - 0.00%
1998-12-30 0 0.490 - 0.500 - - 0 0 - 1.265 - 1.291 - - 0 - 0.00%
1998-12-29 0 0.490 - 0.500 - - 0 0 - 1.265 - 1.291 - - 0 - 0.00%
1998-12-28 0 0.490 0.480 - - - 0 0 - 1.265 1.239 - - - 0 - 0.00%
1998-12-24 0 0.490 0.480 0.495 - - 0 0 - 1.265 1.239 1.278 - - 0 - 0.00%
1998-12-23 0 0.490 0.480 0.500 - - 0 0 - 1.265 1.239 1.291 - - 0 - 0.00%
1998-12-22 0 0.490 0.490 0.520 - - 0 0 - 1.265 1.265 1.343 - - 0 - 0.82%
1998-12-21 0 0.500 0.500 0.520 - - 0 0 - 1.255 1.255 1.305 - - 0 - 0.00%
1998-12-18 0 0.500 0.500 0.510 - - 0 0 - 1.255 1.255 1.280 - - 0 - 2.04%
1998-12-17 0 0.490 0.480 - 0.490 0.490 40,000 19,600 0.4900 1.230 1.205 - 1.230 1.230 15,937 1.2298 -3.92%
1998-12-16 0 0.510 0.480 0.510 0.510 0.510 80,000 40,800 0.5100 1.280 1.205 1.280 1.280 1.280 31,875 1.2800 2.00%
1998-12-15 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 1.255 1.255 - 1.255 1.255 19,922 1.2549 2.04%
1998-12-14 0 0.490 0.490 0.520 0.490 0.490 70,000 34,300 0.4900 1.230 1.230 1.305 1.230 1.230 27,891 1.2298 -2.00%
1998-12-11 0 0.500 0.490 0.510 - - 0 0 - 1.255 1.230 1.280 - - 0 - 0.00%
1998-12-10 0 0.500 0.490 0.530 0.460 0.500 602,000 287,020 0.4768 1.255 1.230 1.330 1.155 1.255 239,859 1.1966 11.11%
1998-12-09 0 0.450 0.440 - - - 0 0 - 1.129 1.104 - - - 0 - 0.00%
1998-12-08 0 0.450 0.440 - - - 0 0 - 1.129 1.104 - - - 0 - 0.00%
1998-12-07 0 0.450 0.450 - - - 0 0 - 1.129 1.129 - - - 0 - 0.00%
1998-12-04 0 0.450 0.440 0.460 - - 0 0 - 1.129 1.104 1.155 - - 0 - 0.00%
1998-12-03 0 0.450 0.430 - - - 0 0 - 1.129 1.079 - - - 0 - 0.00%
1998-12-02 0 0.450 0.350 - - - 0 0 - 1.129 0.878 - - - 0 - 0.00%
1998-12-01 0 0.450 0.440 0.470 - - 0 0 - 1.129 1.104 1.180 - - 0 - 0.00%
1998-11-30 0 0.450 0.450 0.470 - - 0 0 - 1.129 1.129 1.180 - - 0 - 0.00%
1998-11-27 0 0.450 0.450 0.470 0.450 0.450 26,000 11,700 0.4500 1.129 1.129 1.180 1.129 1.129 10,359 1.1294 0.00%
1998-11-26 0 0.450 0.440 0.460 - - 0 0 - 1.129 1.104 1.155 - - 0 - 0.00%
1998-11-25 0 0.450 0.445 - 0.445 0.450 100,000 44,750 0.4475 1.129 1.117 - 1.117 1.129 39,844 1.1231 1.12%
1998-11-24 0 0.445 0.445 0.460 - - 0 0 - 1.117 1.117 1.155 - - 0 - 0.00%
1998-11-23 0 0.445 0.435 0.465 - - 0 0 - 1.117 1.092 1.167 - - 0 - 0.00%
1998-11-20 0 0.445 0.445 0.460 0.410 0.440 160,000 68,600 0.4288 1.117 1.117 1.155 1.029 1.104 63,750 1.0761 8.54%
1998-11-19 0 0.410 0.410 - 0.400 0.400 30,000 12,000 0.4000 1.029 1.029 - 1.004 1.004 11,953 1.0039 0.00%
1998-11-18 0 0.410 0.410 0.430 0.400 0.400 2,000 800 0.4000 1.029 1.029 1.079 1.004 1.004 797 1.0039 0.00%
1998-11-17 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 1.029 1.029 1.104 1.029 1.029 7,969 1.0290 -2.38%
1998-11-16 0 0.420 0.400 0.420 0.420 0.420 30,000 12,600 0.4200 1.054 1.004 1.054 1.054 1.054 11,953 1.0541 2.44%
1998-11-13 0 0.410 0.410 0.420 0.410 0.415 230,000 95,300 0.4143 1.029 1.029 1.054 1.029 1.042 91,641 1.0399 0.00%
1998-11-12 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 1.029 1.029 1.054 1.029 1.029 19,922 1.0290 3.80%
1998-11-11 0 0.395 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
1998-11-10 0 0.395 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
1998-11-09 0 0.395 0.395 - - - 0 0 - 0.991 0.991 - - - 0 - 0.00%
1998-11-06 0 0.395 0.395 - 0.395 0.395 30,000 11,850 0.3950 0.991 0.991 - 0.991 0.991 11,953 0.9914 3.95%
1998-11-05 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.954 0.954 - 0.954 0.954 3,984 0.9537 -3.80%
1998-11-04 0 0.395 0.395 - - - 0 0 - 0.991 0.991 - - - 0 - 1.28%
1998-11-03 0 0.390 0.380 - - - 0 0 - 0.979 0.954 - - - 0 - 0.00%
1998-11-02 0 0.390 0.380 - - - 0 0 - 0.979 0.954 - - - 0 - 0.00%
1998-10-30 0 0.390 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
1998-10-29 0 0.390 0.380 0.410 - - 0 0 - 0.979 0.954 1.029 - - 0 - 0.00%
1998-10-27 0 0.390 0.375 - 0.390 0.390 50,000 19,500 0.3900 0.979 0.941 - 0.979 0.979 19,922 0.9788 5.41%
1998-10-26 0 0.370 0.360 - - - 0 0 - 0.929 0.904 - - - 0 - 0.00%
1998-10-23 0 0.370 0.365 - - - 0 0 - 0.929 0.916 - - - 0 - 0.00%
1998-10-22 0 0.370 0.360 - - - 0 0 - 0.929 0.904 - - - 0 - 0.00%
1998-10-21 0 0.370 0.365 - - - 0 0 - 0.929 0.916 - - - 0 - 0.00%
1998-10-20 0 0.370 0.370 - 0.370 0.370 38,000 14,060 0.3700 0.929 0.929 - 0.929 0.929 15,141 0.9286 1.37%
1998-10-19 0 0.365 0.365 - - - 0 0 - 0.916 0.916 - - - 0 - 1.39%
1998-10-16 0 0.360 0.360 - - - 0 0 - 0.904 0.904 - - - 0 - 2.86%
1998-10-15 0 0.350 0.350 - - - 0 0 - 0.878 0.878 - - - 0 - 0.00%
1998-10-14 0 0.350 0.330 - - - 0 0 - 0.878 0.828 - - - 0 - 0.00%
1998-10-13 0 0.350 0.345 - - - 0 0 - 0.878 0.866 - - - 0 - 0.00%
1998-10-12 0 0.350 0.350 - 0.350 0.350 20,000 7,000 0.3500 0.878 0.878 - 0.878 0.878 7,969 0.8784 0.00%
1998-10-09 0 0.350 0.350 - - - 0 0 - 0.878 0.878 - - - 0 - 1.45%
1998-10-08 0 0.345 0.330 - - - 0 0 - 0.866 0.828 - - - 0 - 0.00%
1998-10-07 0 0.345 0.330 - - - 0 0 - 0.866 0.828 - - - 0 - 0.00%
1998-10-05 0 0.345 0.300 - - - 0 0 - 0.866 0.753 - - - 0 - 0.00%
1998-09-30 0 0.345 0.345 - - - 0 0 - 0.866 0.866 - - - 0 - 1.47%
1998-09-29 0 0.340 0.340 - 0.340 0.340 20,000 6,800 0.3400 0.853 0.853 - 0.853 0.853 7,969 0.8533 -2.86%
1998-09-28 0 0.350 0.350 - 0.340 0.340 10,000 3,400 0.3400 0.878 0.878 - 0.853 0.853 3,984 0.8533 2.94%
1998-09-25 0 0.340 0.340 0.355 0.340 0.340 100,000 34,000 0.3400 0.853 0.853 0.891 0.853 0.853 39,844 0.8533 0.00%
1998-09-24 0 0.340 0.340 - 0.340 0.340 50,000 17,000 0.3400 0.853 0.853 - 0.853 0.853 19,922 0.8533 1.49%
1998-09-23 0 0.335 0.315 - - - 0 0 - 0.841 0.791 - - - 0 - 0.00%
1998-09-22 0 0.335 0.335 0.355 - - 0 0 - 0.841 0.841 0.891 - - 0 - 0.00%
1998-09-21 0 0.335 0.335 0.355 0.335 0.335 14,000 4,690 0.3350 0.841 0.841 0.891 0.841 0.841 5,578 0.8408 0.00%
1998-09-18 0 0.335 0.335 - - - 0 0 - 0.841 0.841 - - - 0 - 0.00%
1998-09-17 0 0.335 0.335 - - - 0 0 - 0.841 0.841 - - - 0 - 1.52%
1998-09-16 0 0.330 0.330 - - - 0 0 - 0.828 0.828 - - - 0 - 3.13%
1998-09-15 0 0.320 0.320 - - - 0 0 - 0.803 0.803 - - - 0 - 3.90%
1998-09-14 0 0.308 0.280 - - - 0 0 - 0.773 0.703 - - - 0 - 0.00%
1998-09-11 0 0.308 0.280 - - - 0 0 - 0.773 0.703 - - - 0 - 0.00%
1998-09-10 0 0.308 0.280 - - - 0 0 - 0.773 0.703 - - - 0 - 0.00%
1998-09-09 0 0.308 0.285 - - - 0 0 - 0.773 0.715 - - - 0 - 0.00%
1998-09-08 0 0.308 0.305 - - - 0 0 - 0.773 0.765 - - - 0 - 0.00%
1998-09-07 0 0.308 0.300 - - - 0 0 - 0.773 0.753 - - - 0 - 0.00%
1998-09-04 0 0.308 0.285 - - - 0 0 - 0.773 0.715 - - - 0 - -0.00%
1998-09-03 0 0.330 0.310 - - - 0 0 - 0.773 0.726 - - - 0 - 0.00%
1998-09-02 0 0.330 0.310 - - - 0 0 - 0.773 0.726 - - - 0 - 0.00%
1998-09-01 0 0.330 0.310 - - - 0 0 - 0.773 0.726 - - - 0 - 0.00%
1998-08-31 0 0.330 0.310 - - - 0 0 - 0.773 0.726 - - - 0 - 0.00%
1998-08-28 0 0.330 0.320 0.350 0.330 0.330 100,000 33,000 0.3300 0.773 0.750 0.820 0.773 0.773 42,690 0.7730 -5.71%
1998-08-27 0 0.350 0.340 0.410 0.340 0.350 152,400 52,820 0.3466 0.820 0.796 0.960 0.796 0.820 65,059 0.8119 -10.26%
1998-08-26 0 0.390 0.350 0.410 - - 0 0 - 0.914 0.820 0.960 - - 0 - 0.00%
1998-08-25 0 0.390 0.350 - - - 0 0 - 0.914 0.820 - - - 0 - 0.00%
1998-08-24 0 0.390 0.350 0.390 - - 0 0 - 0.914 0.820 0.914 - - 0 - 0.00%
1998-08-21 0 0.390 - 0.400 - - 0 0 - 0.914 - 0.937 - - 0 - 0.00%
1998-08-20 0 0.390 0.380 0.400 - - 0 0 - 0.914 0.890 0.937 - - 0 - 0.00%
1998-08-19 0 0.390 - 0.400 0.365 0.390 254,000 94,330 0.3714 0.914 - 0.937 0.855 0.914 108,432 0.8699 11.43%
1998-08-18 0 0.350 0.350 - - - 0 0 - 0.820 0.820 - - - 0 - 2.94%
1998-08-14 0 0.340 0.330 - - - 0 0 - 0.796 0.773 - - - 0 - 0.00%
1998-08-13 0 0.340 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
1998-08-12 0 0.340 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
1998-08-11 0 0.340 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
1998-08-10 0 0.340 0.330 0.360 0.340 0.340 30,000 10,200 0.3400 0.796 0.773 0.843 0.796 0.796 12,807 0.7964 -2.86%
1998-08-07 0 0.350 0.330 0.365 - - 0 0 - 0.820 0.773 0.855 - - 0 - 0.00%
1998-08-06 0 0.350 0.320 0.370 0.340 0.350 244,000 85,100 0.3488 0.820 0.750 0.867 0.796 0.820 104,163 0.8170 9.38%
1998-08-05 0 0.320 0.305 0.340 0.320 0.320 70,000 22,400 0.3200 0.750 0.714 0.796 0.750 0.750 29,883 0.7496 6.67%
1998-08-04 0 0.300 0.280 - - - 0 0 - 0.703 0.656 - - - 0 - 0.00%
1998-08-03 0 0.300 0.280 - - - 0 0 - 0.703 0.656 - - - 0 - 0.00%
1998-07-31 0 0.300 0.290 - - - 0 0 - 0.703 0.679 - - - 0 - 0.00%
1998-07-30 0 0.300 0.290 - - - 0 0 - 0.703 0.679 - - - 0 - 0.00%
1998-07-29 0 0.300 0.300 - - - 0 0 - 0.703 0.703 - - - 0 - 0.00%
1998-07-28 0 0.300 0.290 - 0.300 0.300 30,000 9,000 0.3000 0.703 0.679 - 0.703 0.703 12,807 0.7027 0.00%
1998-07-27 0 0.300 - - 0.300 0.320 550,000 170,000 0.3091 0.703 - - 0.703 0.750 234,793 0.7240 -9.09%
1998-07-24 0 0.330 0.330 - 0.330 0.330 40,000 13,200 0.3300 0.773 0.773 - 0.773 0.773 17,076 0.7730 -5.71%
1998-07-23 0 0.350 0.330 0.370 - - 0 0 - 0.820 0.773 0.867 - - 0 - 0.00%
1998-07-22 0 0.350 0.340 - - - 0 0 - 0.820 0.796 - - - 0 - 0.00%
1998-07-21 0 0.350 0.340 - - - 0 0 - 0.820 0.796 - - - 0 - 0.00%
1998-07-20 0 0.350 0.340 - - - 0 0 - 0.820 0.796 - - - 0 - 0.00%
1998-07-17 0 0.350 0.340 - - - 0 0 - 0.820 0.796 - - - 0 - 0.00%
1998-07-16 0 0.350 0.340 - - - 0 0 - 0.820 0.796 - - - 0 - 0.00%
1998-07-15 0 0.350 0.340 0.370 0.350 0.370 442,000 159,520 0.3609 0.820 0.796 0.867 0.820 0.867 188,688 0.8454 -2.78%
1998-07-14 0 0.360 0.350 0.370 0.360 0.380 300,000 111,500 0.3717 0.843 0.820 0.867 0.843 0.890 128,069 0.8706 -12.20%
1998-07-13 0 0.410 - 0.410 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1998-07-10 0 0.410 - 0.410 - - 0 0 - 0.960 - 0.960 - - 0 - -2.38%
1998-07-09 0 0.420 - 0.420 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1998-07-08 0 0.420 - 0.420 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1998-07-07 0 0.420 - 0.420 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1998-07-06 0 0.420 - 0.420 - - 0 0 - 0.984 - 0.984 - - 0 - 0.00%
1998-07-03 0 0.420 - 0.420 - - 0 0 - 0.984 - 0.984 - - 0 - -2.33%
1998-07-02 0 0.430 - 0.430 - - 0 0 - 1.007 - 1.007 - - 0 - 0.00%
1998-06-30 0 0.430 - 0.430 - - 0 0 - 1.007 - 1.007 - - 0 - 0.00%
1998-06-29 0 0.430 - 0.435 - - 0 0 - 1.007 - 1.019 - - 0 - 0.00%
1998-06-26 0 0.430 - 0.430 0.440 0.440 100,000 44,000 0.4400 1.007 - 1.007 1.031 1.031 42,690 1.0307 -2.27%
1998-06-25 0 0.440 0.440 - 0.440 0.440 36,000 15,840 0.4400 1.031 1.031 - 1.031 1.031 15,368 1.0307 0.00%
1998-06-24 0 0.440 - 0.440 - - 0 0 - 1.031 - 1.031 - - 0 - 0.00%
1998-06-23 0 0.440 - 0.440 - - 0 0 - 1.031 - 1.031 - - 0 - 0.00%
1998-06-22 0 0.440 - 0.450 - - 0 0 - 1.031 - 1.054 - - 0 - 0.00%
1998-06-19 0 0.440 - - - - 0 0 - 1.031 - - - - 0 - 0.00%
1998-06-18 0 0.440 - - - - 0 0 - 1.031 - - - - 0 - 0.00%
1998-06-17 0 0.440 - - - - 0 0 - 1.031 - - - - 0 - 0.00%
1998-06-16 0 0.440 - 0.440 - - 0 0 - 1.031 - 1.031 - - 0 - 0.00%
1998-06-15 0 0.440 - 0.440 - - 0 0 - 1.031 - 1.031 - - 0 - -1.12%
1998-06-12 0 0.445 - 0.445 0.445 0.445 2,000 890 0.4450 1.042 - 1.042 1.042 1.042 854 1.0424 -1.11%
1998-06-11 0 0.450 - 0.450 - - 0 0 - 1.054 - 1.054 - - 0 - -1.10%
1998-06-10 0 0.455 0.405 0.455 0.455 0.550 4,000 2,010 0.5025 1.066 0.949 1.066 1.066 1.288 1,708 1.1771 -10.78%
1998-06-09 0 0.510 - 0.550 - - 0 0 - 1.195 - 1.288 - - 0 - 0.00%
1998-06-08 0 0.510 - 0.550 - - 0 0 - 1.195 - 1.288 - - 0 - 0.00%
1998-06-05 0 0.510 - 0.540 - - 0 0 - 1.195 - 1.265 - - 0 - 0.00%
1998-06-04 0 0.510 - 0.550 - - 0 0 - 1.195 - 1.288 - - 0 - 0.00%
1998-06-03 0 0.510 - 0.550 - - 0 0 - 1.195 - 1.288 - - 0 - 0.00%
1998-06-02 0 0.510 - 0.550 - - 0 0 - 1.195 - 1.288 - - 0 - 0.00%
1998-06-01 0 0.510 - 0.550 - - 0 0 - 1.195 - 1.288 - - 0 - 0.00%
1998-05-29 0 0.510 - 0.510 0.510 0.590 110,000 64,100 0.5827 1.195 - 1.195 1.195 1.382 46,959 1.3650 -13.56%
1998-05-28 0 0.590 - 0.590 0.590 0.590 20,000 11,800 0.5900 1.382 - 1.382 1.382 1.382 8,538 1.3821 0.00%
1998-05-27 0 0.590 - 0.600 - - 0 0 - 1.382 - 1.405 - - 0 - 0.00%
1998-05-26 0 0.590 - 0.590 - - 0 0 - 1.382 - 1.382 - - 0 - 0.00%
1998-05-25 0 0.590 - 0.600 - - 0 0 - 1.382 - 1.405 - - 0 - 0.00%
1998-05-22 0 0.590 - 0.610 - - 0 0 - 1.382 - 1.429 - - 0 - 0.00%
1998-05-21 0 0.590 - 0.600 - - 0 0 - 1.382 - 1.405 - - 0 - 0.00%
1998-05-20 0 0.590 - 0.610 - - 0 0 - 1.382 - 1.429 - - 0 - 0.00%
1998-05-19 0 0.590 - 0.610 - - 0 0 - 1.382 - 1.429 - - 0 - 0.00%
1998-05-18 0 0.590 - 0.620 - - 0 0 - 1.382 - 1.452 - - 0 - 0.00%
1998-05-15 0 0.590 - 0.610 - - 0 0 - 1.382 - 1.429 - - 0 - 0.00%
1998-05-14 0 0.590 - 0.610 - - 0 0 - 1.382 - 1.429 - - 0 - 0.00%
1998-05-13 0 0.590 - 0.620 - - 0 0 - 1.382 - 1.452 - - 0 - 0.00%
1998-05-12 0 0.590 0.520 0.620 - - 0 0 - 1.382 1.218 1.452 - - 0 - 0.00%
1998-05-11 0 0.590 - 0.620 - - 0 0 - 1.382 - 1.452 - - 0 - 0.00%
1998-05-08 0 0.590 - 0.620 - - 0 0 - 1.382 - 1.452 - - 0 - 0.00%
1998-05-07 0 0.590 - 0.620 - - 0 0 - 1.382 - 1.452 - - 0 - 0.00%
1998-05-06 0 0.590 0.530 0.630 - - 0 0 - 1.382 1.242 1.476 - - 0 - 0.00%
1998-05-05 0 0.590 0.590 0.630 0.590 0.600 130,000 77,700 0.5977 1.382 1.382 1.476 1.382 1.405 55,497 1.4001 -4.84%
1998-05-04 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 1.452 1.452 1.499 1.452 1.452 21,345 1.4523 3.33%
1998-05-01 0 0.600 0.580 0.680 0.580 0.650 210,000 127,900 0.6090 1.405 1.359 1.593 1.359 1.523 89,648 1.4267 0.00%
1998-04-30 0 0.600 0.570 0.630 - - 0 0 - 1.405 1.335 1.476 - - 0 - 0.00%
1998-04-29 0 0.600 0.580 0.640 - - 0 0 - 1.405 1.359 1.499 - - 0 - 0.00%
1998-04-28 0 0.600 - - - - 0 0 - 1.405 - - - - 0 - 0.00%
1998-04-27 0 0.600 0.530 - - - 0 0 - 1.405 1.242 - - - 0 - 0.00%
1998-04-24 0 0.600 0.590 - 0.600 0.600 20,000 12,000 0.6000 1.405 1.382 - 1.405 1.405 8,538 1.4055 -1.64%
1998-04-23 0 0.610 0.580 0.610 - - 0 0 - 1.429 1.359 1.429 - - 0 - 0.00%
1998-04-22 0 0.610 0.610 0.650 - - 0 0 - 1.429 1.429 1.523 - - 0 - 1.67%
1998-04-21 0 0.600 0.590 0.650 0.600 0.630 150,000 92,500 0.6167 1.405 1.382 1.523 1.405 1.476 64,035 1.4445 -3.23%
1998-04-20 0 0.620 0.620 0.650 0.580 0.580 100,000 58,000 0.5800 1.452 1.452 1.523 1.359 1.359 42,690 1.3586 0.00%
1998-04-17 0 0.620 0.620 0.650 0.620 0.620 128,000 79,360 0.6200 1.452 1.452 1.523 1.452 1.452 54,643 1.4523 -4.62%
1998-04-16 0 0.650 0.650 0.660 0.640 0.660 250,000 163,480 0.6539 1.523 1.523 1.546 1.499 1.546 106,724 1.5318 -4.41%
1998-04-15 0 0.680 0.630 0.680 0.630 0.680 510,000 333,300 0.6535 1.593 1.476 1.593 1.476 1.593 217,717 1.5309 6.25%
1998-04-14 0 0.640 0.630 0.650 0.640 0.650 210,000 135,500 0.6452 1.499 1.476 1.523 1.499 1.523 89,648 1.5115 0.00%
1998-04-09 0 0.640 0.620 0.640 0.640 0.680 720,000 464,100 0.6446 1.499 1.452 1.499 1.499 1.593 307,366 1.5099 4.92%
1998-04-08 0 0.610 0.570 0.640 0.580 0.610 70,000 41,200 0.5886 1.429 1.335 1.499 1.359 1.429 29,883 1.3787 7.02%
1998-04-07 0 0.570 0.530 - - - 0 0 - 1.335 1.242 - - - 0 - 0.00%
1998-04-03 0 0.570 0.560 - - - 0 0 - 1.335 1.312 - - - 0 - 0.00%
1998-04-02 0 0.570 0.550 - - - 0 0 - 1.335 1.288 - - - 0 - 0.00%
1998-04-01 0 0.570 0.520 - - - 0 0 - 1.335 1.218 - - - 0 - 0.00%
1998-03-31 0 0.570 0.550 0.570 - - 0 0 - 1.335 1.288 1.335 - - 0 - 0.00%
1998-03-30 0 0.570 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
1998-03-27 0 0.570 0.550 0.610 0.570 0.570 100,000 57,000 0.5700 1.335 1.288 1.429 1.335 1.335 42,690 1.3352 -3.39%
1998-03-26 0 0.590 0.570 0.600 - - 0 0 - 1.382 1.335 1.405 - - 0 - 0.00%
1998-03-25 0 0.590 0.560 0.610 0.580 0.590 60,000 35,300 0.5883 1.382 1.312 1.429 1.359 1.382 25,614 1.3782 1.72%
1998-03-24 0 0.580 0.540 0.580 0.580 0.580 30,000 17,400 0.5800 1.359 1.265 1.359 1.359 1.359 12,807 1.3586 7.41%
1998-03-23 0 0.540 0.530 0.580 - - 0 0 - 1.265 1.242 1.359 - - 0 - 0.00%
1998-03-20 0 0.540 0.540 0.560 0.540 0.540 20,000 10,800 0.5400 1.265 1.265 1.312 1.265 1.265 8,538 1.2649 -1.82%
1998-03-19 0 0.550 0.520 0.580 0.550 0.550 30,000 16,500 0.5500 1.288 1.218 1.359 1.288 1.288 12,807 1.2884 3.77%
1998-03-18 0 0.530 0.530 0.550 0.530 0.530 40,000 21,200 0.5300 1.242 1.242 1.288 1.242 1.242 17,076 1.2415 0.00%
1998-03-17 0 0.530 0.530 0.550 0.530 0.530 132,000 69,960 0.5300 1.242 1.242 1.288 1.242 1.242 56,350 1.2415 -1.85%
1998-03-16 0 0.540 0.530 0.560 0.540 0.540 110,000 59,400 0.5400 1.265 1.242 1.312 1.265 1.265 46,959 1.2649 1.89%
1998-03-13 0 0.530 0.520 0.550 - - 0 0 - 1.242 1.218 1.288 - - 0 - 0.00%
1998-03-12 0 0.530 0.530 0.540 0.530 0.530 50,000 26,500 0.5300 1.242 1.242 1.265 1.242 1.242 21,345 1.2415 0.00%
1998-03-11 0 0.530 0.520 0.550 0.530 0.550 250,000 135,000 0.5400 1.242 1.218 1.288 1.242 1.288 106,724 1.2649 -1.85%
1998-03-10 0 0.540 0.530 0.550 0.540 0.540 50,000 27,000 0.5400 1.265 1.242 1.288 1.265 1.265 21,345 1.2649 -3.57%
1998-03-09 0 0.560 0.530 0.560 - - 1 1 1.0000 1.312 1.242 1.312 - - 0 2.3425 0.00%
1998-03-06 0 0.560 0.530 0.570 0.560 0.560 100,000 56,000 0.5600 1.312 1.242 1.335 1.312 1.312 42,690 1.3118 -1.75%
1998-03-05 0 0.570 0.530 0.570 - - 0 0 - 1.335 1.242 1.335 - - 0 - -5.00%
1998-03-04 0 0.600 0.570 0.600 - - 0 0 - 1.405 1.335 1.405 - - 0 - 0.00%
1998-03-03 0 0.600 0.570 0.600 0.560 0.600 182,000 107,020 0.5880 1.405 1.335 1.405 1.312 1.405 77,695 1.3774 5.26%
1998-03-02 0 0.570 0.550 0.620 0.570 0.600 208,000 122,300 0.5880 1.335 1.288 1.452 1.335 1.405 88,795 1.3773 -5.00%
1998-02-27 0 0.600 0.570 0.630 0.600 0.630 630,000 387,100 0.6144 1.405 1.335 1.476 1.405 1.476 268,945 1.4393 5.26%
1998-02-26 0 0.570 0.570 0.600 0.500 0.600 330,000 185,000 0.5606 1.335 1.335 1.405 1.171 1.405 140,876 1.3132 16.33%
1998-02-25 0 0.490 0.490 - - - 0 0 - 1.148 1.148 - - - 0 - 8.89%
1998-02-24 0 0.450 0.450 - - - 0 0 - 1.054 1.054 - - - 0 - 0.00%
1998-02-23 0 0.450 0.450 - - - 0 0 - 1.054 1.054 - - - 0 - 2.27%
1998-02-20 0 0.440 0.440 - 0.440 0.440 50,000 22,000 0.4400 1.031 1.031 - 1.031 1.031 21,345 1.0307 7.32%
1998-02-19 0 0.410 0.410 - - - 0 0 - 0.960 0.960 - - - 0 - 1.23%
1998-02-18 0 0.405 0.405 - - - 0 0 - 0.949 0.949 - - - 0 - 0.00%
1998-02-17 0 0.405 0.405 - 0.400 0.405 130,000 52,100 0.4008 0.949 0.949 - 0.937 0.949 55,497 0.9388 1.25%
1998-02-16 0 0.400 0.385 - - - 0 0 - 0.937 0.902 - - - 0 - 0.00%
1998-02-13 0 0.400 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
1998-02-12 0 0.400 0.380 - 0.400 0.400 110,000 44,000 0.4000 0.937 0.890 - 0.937 0.937 46,959 0.9370 0.00%
1998-02-11 0 0.400 0.400 - 0.400 0.400 50,000 20,000 0.4000 0.937 0.937 - 0.937 0.937 21,345 0.9370 0.00%
1998-02-10 0 0.400 0.400 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
1998-02-09 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.937 0.937 - 0.937 0.937 4,269 0.9370 0.00%
1998-02-06 0 0.400 0.400 - - - 0 0 - 0.937 0.937 - - - 0 - 8.11%
1998-02-05 0 0.370 - - - - 0 0 - 0.867 - - - - 0 - 0.00%
1998-02-04 0 0.370 - - - - 0 0 - 0.867 - - - - 0 - 0.00%
1998-02-03 0 0.370 0.370 - 0.360 0.360 50,000 18,000 0.3600 0.867 0.867 - 0.843 0.843 21,345 0.8433 2.78%
1998-02-02 0 0.360 0.350 - - - 0 0 - 0.843 0.820 - - - 0 - 0.00%
1998-01-27 0 0.360 - 0.360 - - 0 0 - 0.843 - 0.843 - - 0 - -2.70%
1998-01-26 0 0.370 - 0.370 - - 0 0 - 0.867 - 0.867 - - 0 - 0.00%
1998-01-23 0 0.370 - 0.390 0.370 0.370 50,000 18,500 0.3700 0.867 - 0.914 0.867 0.867 21,345 0.8667 -5.13%
1998-01-22 0 0.390 - 0.410 0.390 0.390 50,000 19,500 0.3900 0.914 - 0.960 0.914 0.914 21,345 0.9136 -8.24%
1998-01-21 0 0.425 - 0.425 - - 0 0 - 0.996 - 0.996 - - 0 - -1.16%
1998-01-20 0 0.430 - 0.430 - - 0 0 - 1.007 - 1.007 - - 0 - -1.15%
1998-01-19 0 0.435 - 0.435 - - 0 0 - 1.019 - 1.019 - - 0 - -1.14%
1998-01-16 0 0.440 - 0.440 - - 0 0 - 1.031 - 1.031 - - 0 - -2.22%
1998-01-15 0 0.450 - 0.450 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
1998-01-14 0 0.450 - 0.460 - - 0 0 - 1.054 - 1.078 - - 0 - 0.00%
1998-01-13 0 0.450 - 0.450 0.450 0.450 10,000 4,500 0.4500 1.054 - 1.054 1.054 1.054 4,269 1.0541 0.00%
1998-01-12 0 0.450 - 0.450 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
1998-01-09 0 0.450 - 0.450 - - 0 0 - 1.054 - 1.054 - - 0 - -3.23%
1998-01-08 0 0.465 - - - - 0 0 - 1.089 - - - - 0 - 0.00%
1998-01-07 0 0.465 - 0.465 - - 0 0 - 1.089 - 1.089 - - 0 - -0.43%
1998-01-06 0 0.480 - 0.480 - - 0 0 - 1.094 - 1.094 - - 0 - 0.00%
1998-01-05 0 0.480 0.480 - 0.480 0.480 30,000 14,400 0.4800 1.094 1.094 - 1.094 1.094 13,163 1.0939 -2.04%
1998-01-02 0 0.490 0.480 0.510 - - 0 0 - 1.117 1.094 1.162 - - 0 - 0.00%
1997-12-31 0 0.490 0.490 0.500 0.480 0.500 90,000 44,200 0.4911 1.117 1.117 1.140 1.094 1.140 39,490 1.1193 2.08%
1997-12-30 0 0.480 0.460 0.490 0.480 0.480 30,000 14,400 0.4800 1.094 1.048 1.117 1.094 1.094 13,163 1.0939 4.35%
1997-12-29 0 0.460 0.450 0.480 0.460 0.500 300,000 143,500 0.4783 1.048 1.026 1.094 1.048 1.140 131,634 1.0901 -4.17%
1997-12-24 0 0.480 0.460 0.480 0.480 0.480 20,000 9,600 0.4800 1.094 1.048 1.094 1.094 1.094 8,776 1.0939 0.00%
1997-12-23 0 0.480 0.465 0.500 0.440 0.480 456,000 208,410 0.4570 1.094 1.060 1.140 1.003 1.094 200,084 1.0416 17.07%
1997-12-22 0 0.410 0.400 - 0.410 0.410 20,000 8,200 0.4100 0.934 0.912 - 0.934 0.934 8,776 0.9344 2.50%
1997-12-19 0 0.400 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
1997-12-18 0 0.400 0.390 - - - 0 0 - 0.912 0.889 - - - 0 - 0.00%
1997-12-17 0 0.400 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
1997-12-16 0 0.400 0.400 - - - 0 0 - 0.912 0.912 - - - 0 - 2.56%
1997-12-15 0 0.390 0.390 - 0.390 0.390 20,000 7,800 0.3900 0.889 0.889 - 0.889 0.889 8,776 0.8888 -2.50%
1997-12-12 0 0.400 0.390 - - - 0 0 - 0.912 0.889 - - - 0 - 0.00%
1997-12-11 0 0.400 0.400 - 0.400 0.400 474,000 189,600 0.4000 0.912 0.912 - 0.912 0.912 207,982 0.9116 -4.76%
1997-12-10 0 0.420 0.420 - - - 0 0 - 0.957 0.957 - - - 0 - 0.00%
1997-12-09 0 0.420 0.420 - - - 0 0 - 0.957 0.957 - - - 0 - 0.00%
1997-12-08 0 0.420 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1997-12-05 0 0.420 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1997-12-04 0 0.420 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1997-12-03 0 0.420 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1997-12-02 0 0.420 0.420 - - - 0 0 - 0.957 0.957 - - - 0 - 0.00%
1997-12-01 0 0.420 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
1997-11-28 0 0.420 0.410 - 0.420 0.420 100,000 42,000 0.4200 0.957 0.934 - 0.957 0.957 43,878 0.9572 0.00%
1997-11-27 0 0.420 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.957 0.912 0.957 0.957 0.957 21,939 0.9572 -4.55%
1997-11-26 0 0.440 0.420 - - - 0 0 - 1.003 0.957 - - - 0 - 0.00%
1997-11-25 0 0.440 0.400 - - - 0 0 - 1.003 0.912 - - - 0 - 0.00%
1997-11-24 0 0.440 0.400 - - - 0 0 - 1.003 0.912 - - - 0 - 0.00%
1997-11-21 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-11-20 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-11-19 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-11-18 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-11-17 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-11-14 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-11-13 0 0.440 0.420 - 0.440 0.440 20,000 8,800 0.4400 1.003 0.957 - 1.003 1.003 8,776 1.0028 -2.22%
1997-11-12 0 0.450 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
1997-11-11 0 0.450 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
1997-11-10 0 0.450 0.430 - - - 0 0 - 1.026 0.980 - - - 0 - 0.00%
1997-11-07 0 0.450 0.440 - 0.450 0.460 200,000 91,500 0.4575 1.026 1.003 - 1.026 1.048 87,756 1.0427 -6.25%
1997-11-06 0 0.480 0.480 - 0.480 0.480 20,000 9,600 0.4800 1.094 1.094 - 1.094 1.094 8,776 1.0939 0.00%
1997-11-05 0 0.480 0.460 0.480 0.460 0.480 250,000 118,000 0.4720 1.094 1.048 1.094 1.048 1.094 109,695 1.0757 0.00%
1997-11-04 0 0.480 0.480 - 0.480 0.480 612,000 293,760 0.4800 1.094 1.094 - 1.094 1.094 268,534 1.0939 0.00%
1997-11-03 0 0.480 0.480 - - - 0 0 - 1.094 1.094 - - - 0 - 9.09%
1997-10-31 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-10-30 0 0.440 - - - - 0 0 - 1.003 - - - - 0 - 0.00%
1997-10-29 0 0.440 0.440 0.470 0.435 0.460 412,000 183,220 0.4447 1.003 1.003 1.071 0.991 1.048 180,778 1.0135 1.15%
1997-10-28 0 0.435 0.425 0.435 0.435 0.435 20,000 8,700 0.4350 0.991 0.969 0.991 0.991 0.991 8,776 0.9914 -3.33%
1997-10-27 0 0.450 - 0.450 - - 0 0 - 1.026 - 1.026 - - 0 - 0.00%
1997-10-24 0 0.450 0.440 0.450 0.430 0.450 426,000 185,220 0.4348 1.026 1.003 1.026 0.980 1.026 186,921 0.9909 0.00%
1997-10-23 0 0.450 0.450 0.470 0.425 0.455 140,000 62,400 0.4457 1.026 1.026 1.071 0.969 1.037 61,429 1.0158 -4.26%
1997-10-22 0 0.470 0.460 0.470 0.470 0.490 216,000 102,800 0.4759 1.071 1.048 1.071 1.071 1.117 94,777 1.0847 -4.08%
1997-10-21 0 0.490 0.490 - 0.490 0.490 44,000 21,560 0.4900 1.117 1.117 - 1.117 1.117 19,306 1.1167 0.00%
1997-10-20 0 0.490 0.480 - - - 0 0 - 1.117 1.094 - - - 0 - 0.00%
1997-10-17 0 0.490 0.490 - 0.490 0.490 10,000 4,900 0.4900 1.117 1.117 - 1.117 1.117 4,388 1.1167 2.08%
1997-10-16 0 0.480 0.480 0.520 0.480 0.480 32,000 15,360 0.4800 1.094 1.094 1.185 1.094 1.094 14,041 1.0939 -4.00%
1997-10-15 0 0.500 0.480 0.500 0.500 0.530 350,000 177,500 0.5071 1.140 1.094 1.140 1.140 1.208 153,573 1.1558 -7.41%
1997-10-14 0 0.540 0.540 0.580 0.540 0.550 80,000 43,500 0.5438 1.231 1.231 1.322 1.231 1.253 35,102 1.2392 -1.82%
1997-10-13 0 0.550 0.530 0.580 0.550 0.580 300,000 169,000 0.5633 1.253 1.208 1.322 1.253 1.322 131,634 1.2839 -8.33%
1997-10-09 0 0.600 0.580 0.600 0.610 0.610 100,000 61,000 0.6100 1.367 1.322 1.367 1.390 1.390 43,878 1.3902 -6.25%
1997-10-08 0 0.640 0.620 0.650 - - 0 0 - 1.459 1.413 1.481 - - 0 - 0.00%
1997-10-07 0 0.640 0.630 0.650 0.640 0.650 70,000 45,000 0.6429 1.459 1.436 1.481 1.459 1.481 30,715 1.4651 -1.54%
1997-10-06 0 0.650 0.620 0.650 0.650 0.690 394,000 257,860 0.6545 1.481 1.413 1.481 1.481 1.573 172,880 1.4916 -2.99%
1997-10-03 0 0.670 0.660 0.670 0.650 0.670 204,000 133,660 0.6552 1.527 1.504 1.527 1.481 1.527 89,511 1.4932 3.08%
1997-09-30 0 0.650 0.610 - 0.650 0.650 48,000 30,240 0.6300 1.481 1.390 - 1.481 1.481 21,061 1.4358 1.56%
1997-09-29 0 0.640 0.640 - - - 0 0 - 1.459 1.459 - - - 0 - 0.00%
1997-09-26 0 0.640 0.630 - 0.620 0.640 50,000 31,600 0.6320 1.459 1.436 - 1.413 1.459 21,939 1.4404 3.23%
1997-09-25 0 0.620 0.600 - 0.610 0.620 188,000 115,760 0.6157 1.413 1.367 - 1.390 1.413 82,491 1.4033 1.64%
1997-09-24 0 0.610 0.590 - 0.610 0.610 250,000 152,500 0.6100 1.390 1.345 - 1.390 1.390 109,695 1.3902 7.02%
1997-09-23 0 0.570 0.570 0.580 0.570 0.600 384,000 222,800 0.5802 1.299 1.299 1.322 1.299 1.367 168,492 1.3223 -5.00%
1997-09-22 0 0.600 0.600 0.620 0.600 0.610 130,000 78,500 0.6038 1.367 1.367 1.413 1.367 1.390 57,041 1.3762 -1.64%
1997-09-19 0 0.610 0.610 0.630 0.610 0.620 104,000 63,740 0.6129 1.390 1.390 1.436 1.390 1.413 45,633 1.3968 -1.61%
1997-09-18 0 0.620 0.610 0.630 0.620 0.630 170,000 105,800 0.6224 1.413 1.390 1.436 1.413 1.436 74,593 1.4184 -1.59%
1997-09-16 0 0.630 0.630 - 0.630 0.630 10,000 6,300 0.6300 1.436 1.436 - 1.436 1.436 4,388 1.4358 1.61%
1997-09-15 0 0.620 0.620 0.640 0.620 0.630 542,000 341,060 0.6293 1.413 1.413 1.459 1.413 1.436 237,819 1.4341 -1.59%
1997-09-12 0 0.630 0.590 0.630 - - 0 0 - 1.436 1.345 1.436 - - 0 - 0.00%
1997-09-11 0 0.630 0.590 0.650 - - 0 0 - 1.436 1.345 1.481 - - 0 - 0.00%
1997-09-10 0 0.630 0.610 0.650 - - 0 0 - 1.436 1.390 1.481 - - 0 - 0.00%
1997-09-09 0 0.630 0.620 0.650 0.630 0.660 420,000 269,800 0.6424 1.436 1.413 1.481 1.436 1.504 184,288 1.4640 0.00%
1997-09-08 0 0.630 0.610 0.660 0.630 0.630 106,000 66,780 0.6300 1.436 1.390 1.504 1.436 1.436 46,511 1.4358 6.78%
1997-09-05 0 0.590 0.590 0.660 0.580 0.580 40,000 23,200 0.5800 1.345 1.345 1.504 1.322 1.322 17,551 1.3218 -6.20%
1997-09-04 0 0.650 0.650 0.700 0.650 0.660 230,000 151,500 0.6587 1.434 1.434 1.544 1.434 1.456 104,289 1.4527 -1.52%
1997-09-03 0 0.660 0.650 0.680 0.650 0.660 76,000 49,600 0.6526 1.456 1.434 1.500 1.434 1.456 34,461 1.4393 0.00%
1997-09-02 0 0.660 0.630 0.660 - - 0 0 - 1.456 1.389 1.456 - - 0 - 0.00%
1997-09-01 0 0.660 0.640 0.660 0.660 0.700 370,000 251,500 0.6797 1.456 1.411 1.456 1.456 1.544 167,769 1.4991 -1.49%
1997-08-29 0 0.670 0.670 0.690 0.670 0.680 360,000 241,700 0.6714 1.478 1.478 1.522 1.478 1.500 163,235 1.4807 -4.29%
1997-08-28 0 0.700 0.690 0.700 0.700 0.740 532,000 379,860 0.7140 1.544 1.522 1.544 1.544 1.632 241,225 1.5747 -5.41%
1997-08-27 0 0.740 0.730 0.740 0.730 0.750 954,000 708,340 0.7425 1.632 1.610 1.632 1.610 1.654 432,572 1.6375 1.37%
1997-08-26 0 0.730 0.700 0.730 0.730 0.730 240,000 175,200 0.7300 1.610 1.544 1.610 1.610 1.610 108,823 1.6100 0.00%
1997-08-25 0 0.730 0.730 0.760 0.690 0.740 680,000 494,460 0.7271 1.610 1.610 1.676 1.522 1.632 308,332 1.6037 5.80%
1997-08-22 0 0.690 0.680 0.700 0.680 0.700 250,000 172,000 0.6880 1.522 1.500 1.544 1.500 1.544 113,357 1.5173 -4.17%
1997-08-21 0 0.720 0.680 0.720 0.750 0.750 30,000 22,500 0.7500 1.588 1.500 1.588 1.654 1.654 13,603 1.6541 -4.00%
1997-08-20 0 0.750 0.710 0.750 0.740 0.780 270,000 203,000 0.7519 1.654 1.566 1.654 1.632 1.720 122,426 1.6581 7.14%
1997-08-19 0 0.700 0.730 0.750 0.700 0.740 526,000 380,980 0.7243 1.544 1.610 1.654 1.544 1.632 238,504 1.5974 -9.09%
1997-08-15 0 0.770 0.720 0.770 0.750 0.810 1,104,000 857,680 0.7769 1.698 1.588 1.698 1.654 1.786 500,587 1.7133 -4.94%
1997-08-14 0 0.810 0.810 0.830 0.800 0.830 2,728,000 2,227,040 0.8164 1.786 1.786 1.830 1.764 1.830 1,236,957 1.8004 1.25%
1997-08-13 0 0.800 0.800 0.810 0.760 0.810 2,784,000 2,200,180 0.7903 1.764 1.764 1.786 1.676 1.786 1,262,349 1.7429 6.67%
1997-08-12 0 0.750 0.720 0.750 0.710 0.750 2,586,000 1,876,220 0.7255 1.654 1.588 1.654 1.566 1.654 1,172,570 1.6001 8.70%
1997-08-11 0 0.690 0.680 0.700 0.650 0.710 2,410,000 1,644,600 0.6824 1.522 1.500 1.544 1.434 1.566 1,092,766 1.5050 6.15%
1997-08-08 0 0.650 0.650 0.680 0.600 0.680 3,516,000 2,292,080 0.6519 1.434 1.434 1.500 1.323 1.500 1,594,259 1.4377 8.33%
1997-08-07 0 0.600 0.600 0.620 0.600 0.640 720,000 448,000 0.6222 1.323 1.323 1.367 1.323 1.411 326,470 1.3723 0.00%
1997-08-06 0 0.600 0.590 0.610 0.580 0.610 918,000 543,580 0.5921 1.323 1.301 1.345 1.279 1.345 416,249 1.3059 0.00%
1997-08-05 0 0.600 0.590 0.600 0.600 0.620 830,000 501,400 0.6041 1.323 1.301 1.323 1.323 1.367 376,347 1.3323 3.45%
1997-08-04 0 0.580 0.580 0.600 0.580 0.610 690,000 412,500 0.5978 1.279 1.279 1.323 1.279 1.345 312,867 1.3185 0.00%
1997-08-01 0 0.580 0.580 0.610 0.580 0.580 42,000 24,360 0.5800 1.279 1.279 1.345 1.279 1.279 19,044 1.2791 -4.92%
1997-07-31 0 0.610 0.590 0.620 0.590 0.610 1,626,000 977,020 0.6009 1.345 1.301 1.367 1.301 1.345 737,277 1.3252 7.02%
1997-07-30 0 0.570 0.570 0.580 0.570 0.600 380,000 221,500 0.5829 1.257 1.257 1.279 1.257 1.323 172,303 1.2855 1.79%
1997-07-29 0 0.560 0.560 0.590 0.560 0.610 690,000 404,300 0.5859 1.235 1.235 1.301 1.235 1.345 312,867 1.2922 -6.67%
1997-07-28 0 0.600 0.580 0.610 0.540 0.600 1,512,000 853,860 0.5647 1.323 1.279 1.345 1.191 1.323 685,586 1.2454 15.38%
1997-07-25 0 0.520 0.500 0.520 0.500 0.520 1,190,000 604,800 0.5082 1.147 1.103 1.147 1.103 1.147 539,582 1.1209 1.96%
1997-07-24 0 0.510 0.500 0.520 0.490 0.510 640,000 320,000 0.5000 1.125 1.103 1.147 1.081 1.125 290,195 1.1027 5.15%
1997-07-23 0 0.485 0.485 0.500 0.480 0.485 166,000 80,260 0.4835 1.070 1.070 1.103 1.059 1.070 75,269 1.0663 1.04%
1997-07-22 0 0.480 0.480 0.500 - - 0 0 - 1.059 1.059 1.103 - - 0 - 0.00%
1997-07-21 0 0.480 0.480 0.500 0.475 0.480 180,000 86,000 0.4778 1.059 1.059 1.103 1.048 1.059 81,617 1.0537 1.05%
1997-07-18 0 0.475 0.475 - - - 0 0 - 1.048 1.048 - - - 0 - 1.06%
1997-07-17 0 0.470 0.470 0.500 0.470 0.470 40,000 18,800 0.4700 1.037 1.037 1.103 1.037 1.037 18,137 1.0365 -2.08%
1997-07-16 0 0.480 - 0.500 - - 0 0 - 1.059 - 1.103 - - 0 - 0.00%
1997-07-15 0 0.480 0.480 0.500 0.480 0.480 290,000 139,200 0.4800 1.059 1.059 1.103 1.059 1.059 131,495 1.0586 2.13%
1997-07-14 0 0.470 0.470 - 0.470 0.470 40,000 18,800 0.4700 1.037 1.037 - 1.037 1.037 18,137 1.0365 0.00%
1997-07-11 0 0.470 0.470 - 0.470 0.470 30,000 14,100 0.4700 1.037 1.037 - 1.037 1.037 13,603 1.0365 -1.05%
1997-07-10 0 0.475 0.475 - - - 0 0 - 1.048 1.048 - - - 0 - 2.15%
1997-07-09 0 0.465 0.465 0.480 0.465 0.465 40,000 18,600 0.4650 1.026 1.026 1.059 1.026 1.026 18,137 1.0255 -1.06%
1997-07-08 0 0.470 0.470 0.480 0.470 0.470 104,000 48,880 0.4700 1.037 1.037 1.059 1.037 1.037 47,157 1.0365 1.08%
1997-07-07 0 0.465 0.465 - 0.465 0.480 200,000 94,500 0.4725 1.026 1.026 - 1.026 1.059 90,686 1.0421 0.00%
1997-07-04 0 0.465 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
1997-07-03 0 0.465 0.465 - 0.465 0.465 20,000 9,300 0.4650 1.026 1.026 - 1.026 1.026 9,069 1.0255 0.00%
1997-06-27 0 0.465 0.465 - - - 0 0 - 1.026 1.026 - - - 0 - 0.00%
1997-06-26 0 0.465 0.465 0.485 0.465 0.465 160,000 74,400 0.4650 1.026 1.026 1.070 1.026 1.026 72,549 1.0255 1.09%
1997-06-25 0 0.460 0.460 - 0.460 0.465 314,000 144,810 0.4612 1.014 1.014 - 1.014 1.026 142,377 1.0171 -1.08%
1997-06-24 0 0.465 0.465 0.470 0.465 0.465 50,000 23,250 0.4650 1.026 1.026 1.037 1.026 1.026 22,671 1.0255 0.00%
1997-06-23 0 0.465 0.465 0.470 0.465 0.465 160,000 74,950 0.4684 1.026 1.026 1.037 1.026 1.026 72,549 1.0331 -1.06%
1997-06-20 0 0.470 0.470 0.485 0.470 0.475 530,000 249,950 0.4716 1.037 1.037 1.070 1.037 1.048 240,318 1.0401 -2.08%
1997-06-19 0 0.480 0.480 0.500 0.480 0.485 50,000 24,100 0.4820 1.059 1.059 1.103 1.059 1.070 22,671 1.0630 2.13%
1997-06-18 0 0.470 0.470 - 0.470 0.470 70,000 32,900 0.4700 1.037 1.037 - 1.037 1.037 31,740 1.0365 1.08%
1997-06-17 0 0.465 0.465 0.500 0.460 0.480 40,000 18,600 0.4650 1.026 1.026 1.103 1.014 1.059 18,137 1.0255 -7.00%
1997-06-16 0 0.500 - 0.500 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
1997-06-13 0 0.500 - 0.500 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
1997-06-12 0 0.500 - 0.500 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
1997-06-11 0 0.500 - 0.510 0.500 0.500 40,000 20,000 0.5000 1.103 - 1.125 1.103 1.103 18,137 1.1027 2.04%
1997-06-10 0 0.490 - 0.510 - - 0 0 - 1.081 - 1.125 - - 0 - 0.00%
1997-06-06 0 0.490 0.490 0.500 0.480 0.490 296,000 144,340 0.4876 1.081 1.081 1.103 1.059 1.081 134,215 1.0754 -2.00%
1997-06-05 0 0.500 0.480 0.530 0.495 0.500 36,000 17,920 0.4978 1.103 1.059 1.169 1.092 1.103 16,323 1.0978 4.17%
1997-06-04 0 0.480 0.480 0.500 0.480 0.480 76,000 36,480 0.4800 1.059 1.059 1.103 1.059 1.059 34,461 1.0586 0.00%
1997-06-03 0 0.480 0.480 0.500 - - 0 0 - 1.059 1.059 1.103 - - 0 - 0.00%
1997-06-02 0 0.480 0.480 0.500 0.480 0.490 400,000 195,200 0.4880 1.059 1.059 1.103 1.059 1.081 181,372 1.0762 -4.00%
1997-05-30 0 0.500 - 0.540 - - 0 0 - 1.103 - 1.191 - - 0 - 0.00%
1997-05-29 0 0.500 - 0.540 - - 0 0 - 1.103 - 1.191 - - 0 - 0.00%
1997-05-28 0 0.500 0.490 0.510 0.500 0.500 160,000 80,000 0.5000 1.103 1.081 1.125 1.103 1.103 72,549 1.1027 0.00%
1997-05-27 0 0.500 0.490 0.510 0.490 0.500 140,000 69,600 0.4971 1.103 1.081 1.125 1.081 1.103 63,480 1.0964 0.00%
1997-05-26 0 0.500 0.500 0.550 0.500 0.530 260,000 132,500 0.5096 1.103 1.103 1.213 1.103 1.169 117,892 1.1239 -5.66%
1997-05-23 0 0.530 - 0.570 - - 0 0 - 1.169 - 1.257 - - 0 - 0.00%
1997-05-22 0 0.530 0.520 0.530 0.520 0.530 70,000 36,600 0.5229 1.169 1.147 1.169 1.147 1.169 31,740 1.1531 -3.64%
1997-05-21 0 0.550 0.520 0.550 0.550 0.550 70,000 38,500 0.5500 1.213 1.147 1.213 1.213 1.213 31,740 1.2130 0.00%
1997-05-20 0 0.550 0.520 0.560 0.550 0.560 340,000 190,100 0.5591 1.213 1.147 1.235 1.213 1.235 154,166 1.2331 0.00%
1997-05-19 0 0.550 0.510 0.550 0.550 0.550 60,000 33,000 0.5500 1.213 1.125 1.213 1.213 1.213 27,206 1.2130 0.00%
1997-05-16 0 0.550 0.510 0.550 0.550 0.560 200,000 111,000 0.5550 1.213 1.125 1.213 1.213 1.235 90,686 1.2240 3.77%
1997-05-15 0 0.530 0.530 0.560 0.530 0.590 1,490,000 839,900 0.5637 1.169 1.169 1.235 1.169 1.301 675,611 1.2432 -3.64%
1997-05-14 0 0.550 0.550 0.560 0.520 0.570 1,596,000 868,940 0.5444 1.213 1.213 1.235 1.147 1.257 723,674 1.2007 5.77%
1997-05-13 0 0.520 0.510 0.520 0.510 0.520 236,000 121,760 0.5159 1.147 1.125 1.147 1.125 1.147 107,009 1.1378 4.00%
1997-05-12 0 0.500 0.500 0.510 0.500 0.510 334,000 168,500 0.5045 1.103 1.103 1.125 1.103 1.125 151,446 1.1126 0.00%
1997-05-09 0 0.500 - 0.500 0.490 0.500 580,000 288,000 0.4966 1.103 - 1.103 1.081 1.103 262,989 1.0951 0.00%
1997-05-08 0 0.500 0.490 0.520 0.500 0.500 416,000 208,000 0.5000 1.103 1.081 1.147 1.103 1.103 188,627 1.1027 0.00%
1997-05-07 0 0.500 0.485 0.510 0.500 0.510 300,000 151,000 0.5033 1.103 1.070 1.125 1.103 1.125 136,029 1.1101 2.04%
1997-05-06 0 0.490 0.470 0.500 0.485 0.570 1,000,000 508,080 0.5081 1.081 1.037 1.103 1.070 1.257 453,430 1.1205 0.00%
1997-05-05 0 0.490 0.470 0.490 0.460 0.490 312,000 147,140 0.4716 1.081 1.037 1.081 1.014 1.081 141,470 1.0401 8.89%
1997-05-02 0 0.450 0.450 0.460 0.440 0.450 240,000 107,500 0.4479 0.992 0.992 1.014 0.970 0.992 108,823 0.9878 0.00%
1997-05-01 0 0.450 0.440 0.460 - - 0 0 - 0.992 0.970 1.014 - - 0 - 0.00%
1997-04-30 0 0.450 0.440 0.460 0.440 0.450 244,000 108,660 0.4453 0.992 0.970 1.014 0.970 0.992 110,637 0.9821 0.00%
1997-04-29 0 0.450 0.440 0.460 0.450 0.450 20,000 9,000 0.4500 0.992 0.970 1.014 0.992 0.992 9,069 0.9924 2.27%
1997-04-28 0 0.440 0.440 0.460 0.440 0.460 312,000 141,100 0.4522 0.970 0.970 1.014 0.970 1.014 141,470 0.9974 2.33%
1997-04-25 0 0.430 0.430 0.460 0.430 0.450 52,000 23,360 0.4492 0.948 0.948 1.014 0.948 0.992 23,578 0.9907 0.00%
1997-04-24 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.948 0.948 0.992 0.948 0.948 13,603 0.9483 -3.37%
1997-04-23 0 0.445 0.445 0.455 - - 0 0 - 0.981 0.981 1.003 - - 0 - 1.14%
1997-04-22 0 0.440 0.430 0.460 - - 0 0 - 0.970 0.948 1.014 - - 0 - 0.00%
1997-04-21 0 0.440 0.440 0.460 0.440 0.440 50,000 22,000 0.4400 0.970 0.970 1.014 0.970 0.970 22,671 0.9704 -2.22%
1997-04-18 0 0.450 - 0.460 0.450 0.460 218,000 99,280 0.4554 0.992 - 1.014 0.992 1.014 98,848 1.0044 0.00%
1997-04-17 0 0.450 0.435 0.450 - - 0 0 - 0.992 0.959 0.992 - - 0 - -2.17%
1997-04-16 0 0.460 0.450 0.460 - - 0 0 - 1.014 0.992 1.014 - - 0 - 0.00%
1997-04-15 0 0.460 0.450 0.460 0.455 0.460 400,000 183,950 0.4599 1.014 0.992 1.014 1.003 1.014 181,372 1.0142 2.22%
1997-04-14 0 0.450 0.430 0.450 - - 0 0 - 0.992 0.948 0.992 - - 0 - 0.00%
1997-04-11 0 0.450 0.445 0.450 0.445 0.450 280,000 124,700 0.4454 0.992 0.981 0.992 0.981 0.992 126,960 0.9822 2.27%
1997-04-10 0 0.440 0.440 0.460 0.435 0.450 322,000 144,370 0.4484 0.970 0.970 1.014 0.959 0.992 146,004 0.9888 0.00%
1997-04-09 0 0.440 0.420 0.450 0.430 0.460 230,000 102,580 0.4460 0.970 0.926 0.992 0.948 1.014 104,289 0.9836 4.76%
1997-04-08 0 0.420 0.410 - - - 0 0 - 0.926 0.904 - - - 0 - 0.00%
1997-04-07 0 0.420 0.420 0.450 0.420 0.420 50,000 21,000 0.4200 0.926 0.926 0.992 0.926 0.926 22,671 0.9263 -4.55%
1997-04-04 0 0.440 - 0.445 - - 0 0 - 0.970 - 0.981 - - 0 - 0.00%
1997-04-03 0 0.440 0.425 0.445 0.440 0.445 140,000 61,850 0.4418 0.970 0.937 0.981 0.970 0.981 63,480 0.9743 0.00%
1997-04-02 0 0.440 0.410 0.440 0.440 0.445 210,000 92,450 0.4402 0.970 0.904 0.970 0.970 0.981 95,220 0.9709 3.53%
1997-04-01 0 0.425 0.410 - - - 0 0 - 0.937 0.904 - - - 0 - 0.00%
1997-03-27 0 0.425 0.420 - - - 0 0 - 0.937 0.926 - - - 0 - 0.00%
1997-03-26 0 0.425 0.425 0.460 0.425 0.425 30,000 12,750 0.4250 0.937 0.937 1.014 0.937 0.937 13,603 0.9373 -3.41%
1997-03-25 0 0.440 0.425 0.460 0.440 0.440 100,000 44,000 0.4400 0.970 0.937 1.014 0.970 0.970 45,343 0.9704 0.00%
1997-03-24 0 0.440 0.415 0.460 0.435 0.440 160,000 69,750 0.4359 0.970 0.915 1.014 0.959 0.970 72,549 0.9614 2.33%
1997-03-21 0 0.430 0.425 0.440 0.425 0.430 346,000 147,550 0.4264 0.948 0.937 0.970 0.937 0.948 156,887 0.9405 1.18%
1997-03-20 0 0.425 0.425 0.440 0.425 0.440 226,000 97,850 0.4330 0.937 0.937 0.970 0.937 0.970 102,475 0.9549 -3.41%
1997-03-19 0 0.440 0.420 0.430 0.430 0.440 140,000 61,300 0.4379 0.970 0.926 0.948 0.948 0.970 63,480 0.9657 7.32%
1997-03-18 0 0.410 0.410 - 0.410 0.410 60,000 24,600 0.4100 0.904 0.904 - 0.904 0.904 27,206 0.9042 0.00%
1997-03-17 0 0.410 0.400 - - - 0 0 - 0.904 0.882 - - - 0 - 0.00%
1997-03-14 0 0.410 0.410 0.440 0.400 0.410 274,000 110,670 0.4039 0.904 0.904 0.970 0.882 0.904 124,240 0.8908 -3.53%
1997-03-13 0 0.425 0.420 - - - 0 0 - 0.937 0.926 - - - 0 - 0.00%
1997-03-12 0 0.425 0.420 0.450 0.425 0.440 160,000 69,950 0.4372 0.937 0.926 0.992 0.937 0.970 72,549 0.9642 -3.41%
1997-03-11 0 0.440 0.400 0.450 - - 0 0 - 0.970 0.882 0.992 - - 0 - 0.00%
1997-03-10 0 0.440 0.415 0.440 0.440 0.440 50,000 22,000 0.4400 0.970 0.915 0.970 0.970 0.970 22,671 0.9704 4.76%
1997-03-07 0 0.420 0.410 - 0.420 0.420 100,000 42,000 0.4200 0.926 0.904 - 0.926 0.926 45,343 0.9263 -1.18%
1997-03-06 0 0.425 0.425 0.445 0.425 0.450 300,000 130,700 0.4357 0.937 0.937 0.981 0.937 0.992 136,029 0.9608 2.41%
1997-03-05 0 0.415 0.415 - - - 0 0 - 0.915 0.915 - - - 0 - 1.22%
1997-03-04 0 0.410 0.410 0.440 0.410 0.430 150,000 62,500 0.4167 0.904 0.904 0.970 0.904 0.948 68,014 0.9189 -4.65%
1997-03-03 0 0.430 - 0.430 - - 0 0 - 0.948 - 0.948 - - 0 - -7.53%
1997-02-28 0 0.465 - 0.485 - - 0 0 - 1.026 - 1.070 - - 0 - 0.00%
1997-02-27 0 0.465 - 0.480 - - 0 0 - 1.026 - 1.059 - - 0 - 0.00%
1997-02-26 0 0.465 - 0.470 - - 0 0 - 1.026 - 1.037 - - 0 - 0.00%
1997-02-25 0 0.465 - 0.465 - - 0 0 - 1.026 - 1.026 - - 0 - 0.00%
1997-02-24 0 0.465 0.450 0.465 0.465 0.490 956,000 458,150 0.4792 1.026 0.992 1.026 1.026 1.081 433,479 1.0569 -1.06%
1997-02-21 0 0.470 0.460 0.480 0.420 0.470 856,000 383,970 0.4486 1.037 1.014 1.059 0.926 1.037 388,136 0.9893 9.30%
1997-02-20 0 0.430 0.420 0.435 0.430 0.430 100,000 43,000 0.4300 0.948 0.926 0.959 0.948 0.948 45,343 0.9483 0.00%
1997-02-19 0 0.430 0.410 - 0.410 0.430 494,000 208,050 0.4212 0.948 0.904 - 0.904 0.948 223,994 0.9288 1.18%
1997-02-18 0 0.425 - 0.440 - - 0 0 - 0.937 - 0.970 - - 0 - 0.00%
1997-02-17 0 0.425 - 0.450 - - 0 0 - 0.937 - 0.992 - - 0 - 0.00%
1997-02-14 0 0.425 - 0.430 0.410 0.425 250,000 106,200 0.4248 0.937 - 0.948 0.904 0.937 113,357 0.9369 -1.16%
1997-02-13 0 0.430 - 0.430 - - 0 0 - 0.948 - 0.948 - - 0 - 0.00%
1997-02-12 0 0.430 - 0.430 - - 0 0 - 0.948 - 0.948 - - 0 - 0.00%
1997-02-11 0 0.430 - 0.440 - - 0 0 - 0.948 - 0.970 - - 0 - 0.00%
1997-02-10 0 0.430 - 0.440 - - 0 0 - 0.948 - 0.970 - - 0 - 0.00%
1997-02-05 0 0.430 0.415 0.430 - - 100,000 43,000 0.4300 0.948 0.915 0.948 - - 45,343 0.9483 0.00%
1997-02-04 0 0.430 0.420 0.430 - - 0 0 - 0.948 0.926 0.948 - - 0 - 0.00%
1997-02-03 0 0.430 - 0.430 - - 0 0 - 0.948 - 0.948 - - 0 - 0.00%
1997-01-31 0 0.430 0.420 0.430 0.405 0.430 336,000 135,480 0.4032 0.948 0.926 0.948 0.893 0.948 152,352 0.8893 4.88%
1997-01-30 0 0.410 0.405 0.430 0.410 0.430 516,000 217,180 0.4209 0.904 0.893 0.948 0.904 0.948 233,970 0.9282 -4.65%
1997-01-29 0 0.430 0.415 0.430 - - 0 0 - 0.948 0.915 0.948 - - 0 - 0.00%
1997-01-28 0 0.430 0.420 0.435 0.430 0.430 140,000 60,200 0.4300 0.948 0.926 0.959 0.948 0.948 63,480 0.9483 4.88%
1997-01-27 0 0.410 0.410 0.430 0.410 0.415 356,000 147,590 0.4146 0.904 0.904 0.948 0.904 0.915 161,421 0.9143 -3.53%
1997-01-24 0 0.425 0.425 0.445 0.420 0.425 230,000 97,550 0.4241 0.937 0.937 0.981 0.926 0.937 104,289 0.9354 -3.41%
1997-01-23 0 0.440 0.440 0.460 0.420 0.440 410,000 177,400 0.4327 0.970 0.970 1.014 0.926 0.970 185,906 0.9542 0.00%
1997-01-22 0 0.440 0.425 - 0.440 0.450 150,000 66,200 0.4413 0.970 0.937 - 0.970 0.992 68,014 0.9733 -2.22%
1997-01-21 0 0.450 0.440 0.450 - - 150,000 67,500 0.4500 0.992 0.970 0.992 - - 68,014 0.9924 0.00%
1997-01-20 0 0.450 - 0.490 0.450 0.470 520,000 240,400 0.4623 0.992 - 1.081 0.992 1.037 235,784 1.0196 -8.16%
1997-01-17 0 0.490 - 0.500 - - 0 0 - 1.081 - 1.103 - - 0 - 0.00%
1997-01-16 0 0.490 - 0.490 - - 0 0 - 1.081 - 1.081 - - 0 - -2.00%
1997-01-15 0 0.500 - 0.520 - - 0 0 - 1.103 - 1.147 - - 0 - 0.00%
1997-01-14 0 0.500 0.490 0.500 0.490 0.530 1,124,000 579,080 0.5152 1.103 1.081 1.103 1.081 1.169 509,655 1.1362 -3.85%
1997-01-13 0 0.520 0.500 0.520 0.495 0.530 2,136,000 1,079,300 0.5053 1.147 1.103 1.147 1.092 1.169 968,526 1.1144 5.05%
1997-01-10 0 0.495 0.480 0.495 - - 100,000 49,500 0.4950 1.092 1.059 1.092 - - 45,343 1.0917 0.00%
1997-01-09 0 0.495 - 0.495 - - 0 0 - 1.092 - 1.092 - - 0 - -1.00%
1997-01-08 0 0.500 0.495 0.500 0.475 0.500 300,000 145,500 0.4850 1.103 1.092 1.103 1.048 1.103 136,029 1.0696 9.89%
1997-01-07 0 0.455 0.455 - 0.450 0.450 26,000 11,700 0.4500 1.003 1.003 - 0.992 0.992 11,789 0.9924 0.44%
1997-01-06 0 0.453 0.450 0.465 - - 0 0 - 0.999 0.992 1.026 - - 0 - 0.00%
1997-01-03 0 0.465 0.450 0.465 0.465 0.475 322,000 151,950 0.4719 0.999 0.967 0.999 0.999 1.021 149,872 1.0139 -2.11%
1997-01-02 0 0.475 0.470 0.475 0.475 0.475 150,000 71,750 0.4783 1.021 1.010 1.021 1.021 1.021 69,816 1.0277 -1.04%
1996-12-31 0 0.480 - 0.485 - - 0 0 - 1.031 - 1.042 - - 0 - 0.00%
1996-12-30 0 0.480 0.470 0.485 0.480 0.480 60,000 28,800 0.4800 1.031 1.010 1.042 1.031 1.031 27,926 1.0313 0.00%
1996-12-27 0 0.480 0.475 0.485 0.480 0.480 630,000 302,400 0.4800 1.031 1.021 1.042 1.031 1.031 293,228 1.0313 0.00%
1996-12-24 0 0.480 0.480 0.490 0.475 0.480 330,000 157,900 0.4785 1.031 1.031 1.053 1.021 1.031 153,596 1.0280 1.05%
1996-12-23 0 0.475 0.475 0.490 0.475 0.485 310,000 147,450 0.4756 1.021 1.021 1.053 1.021 1.042 144,287 1.0219 -6.86%
1996-12-20 0 0.510 0.500 0.520 0.500 0.550 2,982,000 1,575,660 0.5284 1.096 1.074 1.117 1.074 1.182 1,387,946 1.1352 -5.56%
1996-12-19 0 0.540 0.530 0.540 0.510 0.560 3,484,000 1,897,460 0.5446 1.160 1.139 1.160 1.096 1.203 1,621,597 1.1701 8.00%
1996-12-18 0 0.500 0.500 0.520 - - 0 0 - 1.074 1.074 1.117 - - 0 - 0.00%
1996-12-17 0 0.500 0.500 0.520 0.500 0.500 270,000 135,000 0.5000 1.074 1.074 1.117 1.074 1.074 125,669 1.0742 0.00%
1996-12-16 0 0.500 0.490 0.520 - - 0 0 - 1.074 1.053 1.117 - - 0 - 0.00%
1996-12-13 0 0.500 0.490 0.530 0.500 0.500 50,000 25,000 0.5000 1.074 1.053 1.139 1.074 1.074 23,272 1.0742 -5.66%
1996-12-12 0 0.530 0.500 0.530 0.500 0.530 66,000 34,380 0.5209 1.139 1.074 1.139 1.074 1.139 30,719 1.1192 -1.85%
1996-12-11 0 0.540 - 0.550 0.540 0.540 140,000 75,600 0.5400 1.160 - 1.182 1.160 1.160 65,162 1.1602 0.00%
1996-12-10 0 0.540 0.540 0.550 0.530 0.580 2,100,000 1,150,460 0.5478 1.160 1.160 1.182 1.139 1.246 977,427 1.1770 -1.82%
1996-12-09 0 0.550 0.540 0.550 0.485 0.580 1,722,000 933,400 0.5420 1.182 1.160 1.182 1.042 1.246 801,490 1.1646 15.79%
1996-12-06 0 0.475 0.455 0.485 - - 0 0 - 1.021 0.978 1.042 - - 0 - 0.00%
1996-12-05 0 0.475 0.445 - 0.460 0.475 452,000 211,000 0.4668 1.021 0.956 - 0.988 1.021 210,379 1.0029 5.56%
1996-12-04 0 0.450 0.440 0.465 0.400 0.450 750,000 316,100 0.4215 0.967 0.945 0.999 0.859 0.967 349,081 0.9055 0.00%
1996-12-03 0 0.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1996-12-02 0 0.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1996-11-29 0 0.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1996-11-28 0 0.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1996-11-27 0 0.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1996-11-26 0 0.450 0.450 0.455 0.440 0.450 530,000 238,200 0.4494 0.967 0.967 0.978 0.945 0.967 246,684 0.9656 0.00%
1996-11-25 0 0.450 - 0.460 0.450 0.450 100,000 45,000 0.4500 0.967 - 0.988 0.967 0.967 46,544 0.9668 0.00%
1996-11-22 0 0.450 0.445 - 0.450 0.450 20,000 9,000 0.4500 0.967 0.956 - 0.967 0.967 9,309 0.9668 0.00%
1996-11-21 0 0.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1996-11-20 0 0.450 0.440 - 0.450 0.450 100,000 45,000 0.4500 0.967 0.945 - 0.967 0.967 46,544 0.9668 0.00%
1996-11-19 0 0.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1996-11-18 0 0.450 0.450 0.460 0.450 0.450 98,000 44,100 0.4500 0.967 0.967 0.988 0.967 0.967 45,613 0.9668 -1.10%
1996-11-15 0 0.455 - 0.460 - - 0 0 - 0.978 - 0.988 - - 0 - 0.00%
1996-11-14 0 0.455 0.455 0.460 0.455 0.455 400,000 182,000 0.4550 0.978 0.978 0.988 0.978 0.978 186,177 0.9776 0.00%
1996-11-13 0 0.455 0.455 0.465 0.455 0.460 620,000 284,400 0.4587 0.978 0.978 0.999 0.978 0.988 288,574 0.9855 -3.19%
1996-11-12 0 0.470 0.460 0.480 0.470 0.470 354,000 166,380 0.4700 1.010 0.988 1.031 1.010 1.010 164,766 1.0098 0.00%
1996-11-11 0 0.470 - 0.470 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
1996-11-08 0 0.470 0.465 0.470 0.470 0.470 506,000 237,820 0.4700 1.010 0.999 1.010 1.010 1.010 235,513 1.0098 0.00%
1996-11-07 0 0.470 0.470 0.475 0.470 0.480 360,000 170,300 0.4731 1.010 1.010 1.021 1.010 1.031 167,559 1.0164 -3.09%
1996-11-06 0 0.485 0.485 0.500 0.470 0.510 1,640,000 789,280 0.4813 1.042 1.042 1.074 1.010 1.096 763,324 1.0340 3.19%
1996-11-05 0 0.470 0.460 0.470 0.450 0.480 2,194,000 1,013,070 0.4617 1.010 0.988 1.010 0.967 1.031 1,021,178 0.9921 9.30%
1996-11-04 0 0.430 0.430 0.435 0.390 0.430 2,216,000 929,320 0.4194 0.924 0.924 0.935 0.838 0.924 1,031,418 0.9010 10.26%
1996-11-01 0 0.390 0.390 0.410 0.390 0.420 558,000 226,300 0.4056 0.838 0.838 0.881 0.838 0.902 259,716 0.8713 0.00%
1996-10-31 0 0.390 0.385 0.400 0.390 0.390 150,000 58,500 0.3900 0.838 0.827 0.859 0.838 0.838 69,816 0.8379 -1.27%
1996-10-30 0 0.395 - 0.395 - - 0 0 - 0.849 - 0.849 - - 0 - -1.25%
1996-10-29 0 0.400 - 0.400 0.390 0.400 400,000 159,220 0.3981 0.859 - 0.859 0.838 0.859 186,177 0.8552 5.26%
1996-10-28 0 0.380 - 0.390 - - 0 0 - 0.816 - 0.838 - - 0 - 0.00%
1996-10-25 0 0.380 - 0.390 - - 0 0 - 0.816 - 0.838 - - 0 - 0.00%
1996-10-24 0 0.380 0.380 0.390 - - 0 0 - 0.816 0.816 0.838 - - 0 - 0.00%
1996-10-23 0 0.380 0.360 0.395 0.380 0.380 160,000 60,800 0.3800 0.816 0.773 0.849 0.816 0.816 74,471 0.8164 -2.56%
1996-10-22 0 0.390 - 0.395 - - 0 0 - 0.838 - 0.849 - - 0 - 0.00%
1996-10-18 0 0.390 0.380 0.390 - - 0 0 - 0.838 0.816 0.838 - - 0 - -1.27%
1996-10-17 0 0.395 - 0.395 0.395 0.395 20,000 7,900 0.3950 0.849 - 0.849 0.849 0.849 9,309 0.8487 1.28%
1996-10-16 0 0.390 0.390 0.395 0.390 0.395 340,000 133,600 0.3929 0.838 0.838 0.849 0.838 0.849 158,250 0.8442 -1.27%
1996-10-15 0 0.395 0.385 0.395 - - 0 0 - 0.849 0.827 0.849 - - 0 - -1.25%
1996-10-14 0 0.400 0.385 0.400 0.385 0.400 120,000 46,810 0.3901 0.859 0.827 0.859 0.827 0.859 55,853 0.8381 0.00%
1996-10-11 0 0.400 0.390 0.400 0.400 0.400 430,000 172,000 0.4000 0.859 0.838 0.859 0.859 0.859 200,140 0.8594 0.00%
1996-10-10 0 0.400 0.400 0.405 0.400 0.400 904,000 361,600 0.4000 0.859 0.859 0.870 0.859 0.859 420,759 0.8594 0.00%
1996-10-09 0 0.400 0.390 0.410 - - 0 0 - 0.859 0.838 0.881 - - 0 - 0.00%
1996-10-08 0 0.400 - 0.410 - - 0 0 - 0.859 - 0.881 - - 0 - 0.00%
1996-10-07 0 0.400 - 0.410 - - 0 0 - 0.859 - 0.881 - - 0 - 0.00%
1996-10-04 0 0.400 0.400 0.410 0.395 0.410 762,000 304,520 0.3996 0.859 0.859 0.881 0.849 0.881 354,666 0.8586 1.27%
1996-10-03 0 0.395 0.380 0.400 0.395 0.395 210,000 82,950 0.3950 0.849 0.816 0.859 0.849 0.849 97,743 0.8487 -3.66%
1996-10-02 0 0.410 0.410 0.420 0.390 0.405 360,000 143,140 0.3976 0.881 0.881 0.902 0.838 0.870 167,559 0.8543 7.89%
1996-10-01 0 0.380 0.380 0.400 - - 0 0 - 0.816 0.816 0.859 - - 0 - 0.00%
1996-09-30 0 0.380 0.375 0.400 - - 0 0 - 0.816 0.806 0.859 - - 0 - 0.00%
1996-09-27 0 0.380 0.370 - 0.365 0.380 78,000 29,220 0.3746 0.816 0.795 - 0.784 0.816 36,304 0.8049 10.14%
1996-09-26 0 0.345 0.345 - 0.345 0.370 100,000 35,800 0.3580 0.741 0.741 - 0.741 0.795 46,544 0.7692 -9.21%
1996-09-25 0 0.380 - 0.400 - - 0 0 - 0.816 - 0.859 - - 0 - 0.00%
1996-09-24 0 0.380 - 0.405 - - 0 0 - 0.816 - 0.870 - - 0 - 0.00%
1996-09-23 0 0.380 - 0.405 - - 0 0 - 0.816 - 0.870 - - 0 - 0.00%
1996-09-20 0 0.380 - 0.410 - - 0 0 - 0.816 - 0.881 - - 0 - 0.00%
1996-09-19 0 0.380 - 0.410 - - 0 0 - 0.816 - 0.881 - - 0 - 0.00%
1996-09-18 0 0.380 - 0.420 - - 0 0 - 0.816 - 0.902 - - 0 - -0.00%
1996-09-17 0 0.400 0.390 0.430 - - 0 0 - 0.816 0.796 0.878 - - 0 - 0.00%
1996-09-16 0 0.400 0.390 0.430 - - 0 0 - 0.816 0.796 0.878 - - 0 - 0.00%
1996-09-13 0 0.400 0.400 0.415 - - 0 0 - 0.816 0.816 0.847 - - 0 - 0.00%
1996-09-12 0 0.400 0.400 0.415 0.395 0.395 52,000 20,540 0.3950 0.816 0.816 0.847 0.806 0.806 25,477 0.8062 -2.44%
1996-09-11 0 0.410 0.410 0.435 0.380 0.430 475,000 190,110 0.4002 0.837 0.837 0.888 0.776 0.878 232,721 0.8169 5.13%
1996-09-10 0 0.390 0.380 0.410 0.390 0.390 60,000 23,400 0.3900 0.796 0.776 0.837 0.796 0.796 29,396 0.7960 -2.50%
1996-09-09 0 0.400 - 0.405 0.400 0.410 200,000 81,000 0.4050 0.816 - 0.827 0.816 0.837 97,988 0.8266 -1.23%
1996-09-06 0 0.405 0.400 0.415 - - 0 0 - 0.827 0.816 0.847 - - 0 - 0.00%
1996-09-05 0 0.405 - 0.415 - - 0 0 - 0.827 - 0.847 - - 0 - 0.00%
1996-09-04 0 0.405 0.400 0.410 - - 0 0 - 0.827 0.816 0.837 - - 0 - 0.00%
1996-09-03 0 0.405 0.405 0.425 0.405 0.430 12,000 5,010 0.4175 0.827 0.827 0.867 0.827 0.878 5,879 0.8521 -2.41%
1996-09-02 0 0.415 0.410 0.415 0.410 0.415 84,000 34,450 0.4101 0.847 0.837 0.847 0.837 0.847 41,155 0.8371 3.75%
1996-08-30 0 0.400 0.400 0.410 0.400 0.415 328,000 132,970 0.4054 0.816 0.816 0.837 0.816 0.847 160,700 0.8274 -2.44%
1996-08-29 0 0.410 0.405 0.410 0.410 0.410 100,000 41,000 0.4100 0.837 0.827 0.837 0.837 0.837 48,994 0.8368 -1.20%
1996-08-28 0 0.415 0.405 0.415 0.410 0.415 700,000 288,500 0.4121 0.847 0.827 0.847 0.837 0.847 342,957 0.8412 2.47%
1996-08-27 0 0.405 0.405 0.415 0.400 0.405 400,000 161,500 0.4038 0.827 0.827 0.847 0.816 0.827 195,975 0.8241 0.00%
1996-08-23 0 0.405 0.400 0.425 0.405 0.405 700,000 283,500 0.4050 0.827 0.816 0.867 0.827 0.827 342,957 0.8266 0.00%
1996-08-22 0 0.405 0.400 0.410 0.405 0.405 160,000 64,800 0.4050 0.827 0.816 0.837 0.827 0.827 78,390 0.8266 0.00%
1996-08-21 0 0.405 0.385 0.405 0.400 0.405 200,000 80,850 0.4043 0.827 0.786 0.827 0.816 0.827 97,988 0.8251 0.00%
1996-08-20 0 0.405 0.400 0.410 0.405 0.405 188,000 76,140 0.4050 0.827 0.816 0.837 0.827 0.827 92,108 0.8266 0.00%
1996-08-19 0 0.405 0.400 0.405 0.405 0.405 160,000 64,800 0.4050 0.827 0.816 0.827 0.827 0.827 78,390 0.8266 0.00%
1996-08-16 0 0.405 0.400 0.405 0.405 0.405 500,000 202,500 0.4050 0.827 0.816 0.827 0.827 0.827 244,969 0.8266 0.00%
1996-08-15 0 0.405 0.405 0.425 0.405 0.405 150,000 60,750 0.4050 0.827 0.827 0.867 0.827 0.827 73,491 0.8266 0.00%
1996-08-14 0 0.405 0.400 0.415 0.405 0.405 150,000 60,750 0.4050 0.827 0.816 0.847 0.827 0.827 73,491 0.8266 0.00%
1996-08-13 0 0.405 0.400 0.420 0.405 0.410 180,000 73,400 0.4078 0.827 0.816 0.857 0.827 0.837 88,189 0.8323 -2.41%
1996-08-12 0 0.415 0.410 0.415 0.415 0.430 530,000 223,750 0.4222 0.847 0.837 0.847 0.847 0.878 259,667 0.8617 -1.19%
1996-08-09 0 0.420 0.415 - 0.410 0.420 824,000 338,830 0.4112 0.857 0.847 - 0.837 0.857 403,709 0.8393 1.20%
1996-08-08 0 0.415 0.410 0.415 0.415 0.420 100,000 41,750 0.4175 0.847 0.837 0.847 0.847 0.857 48,994 0.8521 -2.35%
1996-08-07 0 0.425 0.420 0.425 0.425 0.430 460,000 196,550 0.4273 0.867 0.857 0.867 0.867 0.878 225,372 0.8721 -1.16%
1996-08-06 0 0.430 0.425 0.435 0.420 0.430 202,000 86,340 0.4274 0.878 0.867 0.888 0.857 0.878 98,968 0.8724 2.38%
1996-08-05 0 0.420 0.420 0.425 0.420 0.420 100,000 42,000 0.4200 0.857 0.857 0.867 0.857 0.857 48,994 0.8573 -1.18%
1996-08-02 0 0.425 0.425 0.430 0.425 0.425 100,000 42,500 0.4250 0.867 0.867 0.878 0.867 0.867 48,994 0.8675 2.41%
1996-08-01 0 0.415 0.415 0.430 0.415 0.420 200,000 83,500 0.4175 0.847 0.847 0.878 0.847 0.857 97,988 0.8521 1.22%
1996-07-31 0 0.410 0.400 0.430 - - 0 0 - 0.837 0.816 0.878 - - 0 - 0.00%
1996-07-30 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.837 0.837 0.878 0.837 0.837 24,497 0.8368 -3.53%
1996-07-29 0 0.425 0.410 0.425 - - 0 0 - 0.867 0.837 0.867 - - 0 - 0.00%
1996-07-26 0 0.425 0.420 0.430 0.425 0.425 50,000 21,250 0.4250 0.867 0.857 0.878 0.867 0.867 24,497 0.8675 3.66%
1996-07-25 0 0.410 0.410 0.425 0.410 0.425 4,000 1,670 0.4175 0.837 0.837 0.867 0.837 0.867 1,960 0.8521 1.23%
1996-07-24 0 0.405 0.405 - - - 0 0 - 0.827 0.827 - - - 0 - 1.25%
1996-07-23 0 0.400 0.400 0.425 0.400 0.405 300,000 120,500 0.4017 0.816 0.816 0.867 0.816 0.827 146,981 0.8198 -2.44%
1996-07-22 0 0.410 0.410 0.425 0.410 0.410 100,000 41,000 0.4100 0.837 0.837 0.867 0.837 0.837 48,994 0.8368 -1.20%
1996-07-19 0 0.415 0.415 0.430 - - 120,000 49,800 0.4150 0.847 0.847 0.878 - - 58,793 0.8470 1.22%
1996-07-18 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.837 0.837 0.878 0.837 0.837 24,497 0.8368 -1.20%
1996-07-17 0 0.415 0.415 0.430 0.415 0.420 300,000 124,750 0.4158 0.847 0.847 0.878 0.847 0.857 146,981 0.8487 -1.19%
1996-07-16 0 0.420 0.410 0.435 0.420 0.420 124,000 52,080 0.4200 0.857 0.837 0.888 0.857 0.857 60,752 0.8573 0.00%
1996-07-15 0 0.420 0.420 0.435 0.415 0.425 256,000 108,190 0.4226 0.857 0.857 0.888 0.847 0.867 125,424 0.8626 1.20%
1996-07-12 0 0.415 0.400 0.425 - - 0 0 - 0.847 0.816 0.867 - - 0 - 0.00%
1996-07-11 0 0.415 0.415 0.425 0.415 0.420 40,000 16,750 0.4188 0.847 0.847 0.867 0.847 0.857 19,598 0.8547 -2.35%
1996-07-10 0 0.425 0.420 0.425 0.415 0.425 150,000 62,750 0.4183 0.867 0.857 0.867 0.847 0.867 73,491 0.8538 3.66%
1996-07-09 0 0.410 - 0.415 - - 0 0 - 0.837 - 0.847 - - 0 - 0.00%
1996-07-08 0 0.410 - 0.415 - - 0 0 - 0.837 - 0.847 - - 0 - 0.00%
1996-07-05 0 0.410 - 0.415 - - 0 0 - 0.837 - 0.847 - - 0 - 0.00%
1996-07-04 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 0.837 0.837 0.857 0.837 0.837 39,195 0.8368 0.00%
1996-07-03 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.837 0.816 0.857 0.837 0.837 48,994 0.8368 0.00%
1996-07-02 0 0.410 0.400 0.410 0.410 0.415 100,000 41,250 0.4125 0.837 0.816 0.837 0.837 0.847 48,994 0.8419 -1.20%
1996-07-01 0 0.415 0.415 0.420 0.410 0.410 100,000 41,000 0.4100 0.847 0.847 0.857 0.837 0.837 48,994 0.8368 1.22%
1996-06-28 0 0.410 0.400 0.420 0.410 0.410 20,000 8,200 0.4100 0.837 0.816 0.857 0.837 0.837 9,799 0.8368 0.00%
1996-06-27 0 0.410 0.410 0.420 0.410 0.410 36,000 14,760 0.4100 0.837 0.837 0.857 0.837 0.837 17,638 0.8368 -2.38%
1996-06-26 0 0.420 0.410 0.420 0.420 0.420 100,000 42,000 0.4200 0.857 0.837 0.857 0.857 0.857 48,994 0.8573 0.00%
1996-06-25 0 0.420 0.410 0.425 0.420 0.420 80,000 33,600 0.4200 0.857 0.837 0.867 0.857 0.857 39,195 0.8573 2.44%
1996-06-24 0 0.410 0.410 0.425 0.410 0.410 50,000 20,500 0.4100 0.837 0.837 0.867 0.837 0.837 24,497 0.8368 -2.38%
1996-06-21 0 0.420 - - 0.420 0.420 40,000 16,800 0.4200 0.857 - - 0.857 0.857 19,598 0.8573 2.44%
1996-06-19 0 0.410 0.410 0.420 - - 0 0 - 0.837 0.837 0.857 - - 0 - 0.00%
1996-06-18 0 0.410 - 0.420 - - 0 0 - 0.837 - 0.857 - - 0 - 0.00%
1996-06-14 0 0.410 0.410 0.420 0.400 0.400 20,000 8,000 0.4000 0.837 0.837 0.857 0.816 0.816 9,799 0.8164 -2.38%
1996-06-13 0 0.420 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
1996-06-12 0 0.420 0.410 0.445 0.420 0.420 142,000 59,640 0.4200 0.857 0.837 0.908 0.857 0.857 69,571 0.8573 -3.45%
1996-06-11 0 0.435 0.415 0.435 0.435 0.440 68,000 29,640 0.4359 0.888 0.847 0.888 0.888 0.898 33,316 0.8897 3.57%
1996-06-10 0 0.420 0.410 0.440 0.420 0.420 50,000 21,000 0.4200 0.857 0.837 0.898 0.857 0.857 24,497 0.8573 3.70%
1996-06-07 0 0.405 0.405 0.420 - - 0 0 - 0.827 0.827 0.857 - - 0 - 0.00%
1996-06-06 0 0.405 0.405 0.420 - - 0 0 - 0.827 0.827 0.857 - - 0 - 0.00%
1996-06-05 0 0.405 0.405 - - - 0 0 - 0.827 0.827 - - - 0 - 1.25%
1996-06-04 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.816 0.816 0.857 0.816 0.816 9,799 0.8164 -1.23%
1996-06-03 0 0.405 0.405 - 0.405 0.405 60,000 24,300 0.4050 0.827 0.827 - 0.827 0.827 29,396 0.8266 0.00%
1996-05-31 0 0.405 0.405 - - - 0 0 - 0.827 0.827 - - - 0 - 0.00%
1996-05-30 0 0.405 0.400 0.450 0.405 0.430 304,000 129,600 0.4263 0.827 0.816 0.918 0.827 0.878 148,941 0.8701 1.25%
1996-05-29 0 0.400 0.400 0.425 0.390 0.410 600,000 239,500 0.3992 0.816 0.816 0.867 0.796 0.837 293,963 0.8147 -2.44%
1996-05-28 0 0.410 0.410 0.425 0.410 0.410 78,000 31,980 0.4100 0.837 0.837 0.867 0.837 0.837 38,215 0.8368 0.00%
1996-05-27 0 0.410 - - - - 0 0 - 0.837 - - - - 0 - 0.00%
1996-05-24 0 0.410 0.410 0.425 - - 0 0 - 0.837 0.837 0.867 - - 0 - 0.00%
1996-05-23 0 0.410 0.410 0.425 - - 0 0 - 0.837 0.837 0.867 - - 0 - 0.00%
1996-05-22 0 0.410 0.390 0.430 0.390 0.410 270,000 110,500 0.4093 0.837 0.796 0.878 0.796 0.837 132,283 0.8353 -3.53%
1996-05-21 0 0.425 - 0.425 - - 0 0 - 0.867 - 0.867 - - 0 - -1.16%
1996-05-20 0 0.430 - 0.430 - - 0 0 - 0.878 - 0.878 - - 0 - 0.00%
1996-05-17 0 0.430 - 0.430 - - 0 0 - 0.878 - 0.878 - - 0 - -1.15%
1996-05-16 0 0.435 - 0.445 0.435 0.435 56,000 24,360 0.4350 0.888 - 0.908 0.888 0.888 27,437 0.8879 0.00%
1996-05-15 0 0.435 - 0.440 - - 0 0 - 0.888 - 0.898 - - 0 - 0.00%
1996-05-14 0 0.435 - 0.440 - - 0 0 - 0.888 - 0.898 - - 0 - 0.00%
1996-05-13 0 0.435 - 0.435 0.435 0.435 20,000 8,700 0.4350 0.888 - 0.888 0.888 0.888 9,799 0.8879 2.35%
1996-05-10 0 0.425 - 0.435 - - 0 0 - 0.867 - 0.888 - - 0 - 0.00%
1996-05-09 0 0.425 0.415 0.435 - - 0 0 - 0.867 0.847 0.888 - - 0 - 0.00%
1996-05-08 0 0.425 - 0.440 - - 0 0 - 0.867 - 0.898 - - 0 - 0.00%
1996-05-07 0 0.425 - 0.440 - - 0 0 - 0.867 - 0.898 - - 0 - 0.00%
1996-05-06 0 0.425 - - - - 0 0 - 0.867 - - - - 0 - 0.00%
1996-05-03 0 0.425 0.425 0.430 0.415 0.445 40,000 16,940 0.4235 0.867 0.867 0.878 0.847 0.908 19,598 0.8644 -1.16%
1996-05-02 0 0.430 - - - - 0 0 - 0.878 - - - - 0 - 0.00%
1996-05-01 0 0.430 0.420 - - - 0 0 - 0.878 0.857 - - - 0 - 0.00%
1996-04-30 0 0.430 0.415 - 0.430 0.430 40,000 17,200 0.4300 0.878 0.847 - 0.878 0.878 19,598 0.8777 2.38%
1996-04-29 0 0.420 0.420 - 0.415 0.415 2,000 830 0.4150 0.857 0.857 - 0.847 0.847 980 0.8470 0.00%
1996-04-26 0 0.420 0.415 0.425 0.420 0.440 40,000 16,840 0.4210 0.857 0.847 0.867 0.857 0.898 19,598 0.8593 0.00%
1996-04-25 0 0.420 0.415 0.425 0.420 0.440 42,000 17,690 0.4212 0.857 0.847 0.867 0.857 0.898 20,577 0.8597 1.20%
1996-04-24 0 0.415 0.415 - 0.415 0.435 70,000 29,290 0.4184 0.847 0.847 - 0.847 0.888 34,296 0.8540 0.00%
1996-04-23 0 0.415 0.415 - 0.415 0.420 248,000 103,170 0.4160 0.847 0.847 - 0.847 0.857 121,505 0.8491 -1.19%
1996-04-22 0 0.420 0.415 0.425 - - 0 0 - 0.857 0.847 0.867 - - 0 - 0.00%
1996-04-19 0 0.420 0.415 0.425 - - 0 0 - 0.857 0.847 0.867 - - 0 - 0.00%
1996-04-18 0 0.420 0.415 0.420 0.415 0.455 618,000 262,480 0.4247 0.857 0.847 0.857 0.847 0.929 302,782 0.8669 -5.62%
1996-04-17 0 0.445 0.415 - 0.445 0.445 2,000 890 0.4450 0.908 0.847 - 0.908 0.908 980 0.9083 4.71%
1996-04-16 0 0.425 0.425 0.445 0.415 0.445 190,000 78,940 0.4155 0.867 0.867 0.908 0.847 0.908 93,088 0.8480 1.19%
1996-04-15 0 0.420 0.415 0.420 0.430 0.430 2,000 860 0.4300 0.857 0.847 0.857 0.878 0.878 980 0.8777 0.00%
1996-04-12 0 0.420 0.415 0.420 0.415 0.430 182,000 75,590 0.4153 0.857 0.847 0.857 0.847 0.878 89,169 0.8477 -1.18%
1996-04-11 0 0.425 0.410 0.425 - - 0 0 - 0.867 0.837 0.867 - - 0 - 0.00%
1996-04-10 0 0.425 0.415 0.430 - - 0 0 - 0.867 0.847 0.878 - - 0 - 0.00%
1996-04-09 0 0.425 0.415 0.425 - - 0 0 - 0.867 0.847 0.867 - - 0 - 0.00%
1996-04-03 0 0.425 0.415 0.430 - - 0 0 - 0.867 0.847 0.878 - - 0 - 0.00%
1996-04-02 0 0.425 0.420 0.425 0.420 0.425 610,000 257,580 0.4223 0.867 0.857 0.867 0.857 0.867 298,862 0.8619 1.19%
1996-04-01 0 0.420 0.415 0.430 0.420 0.420 120,000 50,400 0.4200 0.857 0.847 0.878 0.857 0.857 58,793 0.8573 0.00%
1996-03-29 0 0.420 0.415 0.430 0.420 0.420 190,000 80,700 0.4247 0.857 0.847 0.878 0.857 0.857 93,088 0.8669 -3.45%
1996-03-28 0 0.435 0.420 0.435 0.420 0.420 90,000 37,800 0.4200 0.888 0.857 0.888 0.857 0.857 44,094 0.8573 0.00%
1996-03-27 0 0.435 0.425 0.435 0.415 0.435 724,000 308,500 0.4261 0.888 0.867 0.888 0.847 0.888 354,715 0.8697 4.82%
1996-03-26 0 0.415 0.415 0.430 0.415 0.415 590,000 244,850 0.4150 0.847 0.847 0.878 0.847 0.847 289,064 0.8470 0.00%
1996-03-25 0 0.415 0.415 0.425 0.415 0.420 170,000 70,800 0.4165 0.847 0.847 0.867 0.847 0.857 83,289 0.8500 -1.19%
1996-03-22 0 0.420 0.395 0.420 0.395 0.420 150,000 61,650 0.4110 0.857 0.806 0.857 0.806 0.857 73,491 0.8389 1.20%
1996-03-21 0 0.415 0.410 0.420 0.400 0.420 280,000 115,180 0.4114 0.847 0.837 0.857 0.816 0.857 137,183 0.8396 1.22%
1996-03-20 0 0.410 0.390 0.410 - - 0 0 - 0.837 0.796 0.837 - - 0 - 0.00%
1996-03-19 0 0.410 0.380 0.410 0.390 0.410 110,000 43,100 0.3918 0.837 0.776 0.837 0.796 0.837 53,893 0.7997 10.81%
1996-03-18 0 0.370 0.370 0.390 - - 0 0 - 0.755 0.755 0.796 - - 0 - 0.00%
1996-03-15 0 0.370 0.370 0.390 - - 0 0 - 0.755 0.755 0.796 - - 0 - 1.37%
1996-03-14 0 0.365 0.365 - 0.365 0.380 340,000 125,960 0.3705 0.745 0.745 - 0.745 0.776 166,579 0.7562 0.00%
1996-03-13 0 0.365 0.360 0.385 0.360 0.375 254,000 93,750 0.3691 0.745 0.735 0.786 0.735 0.765 124,444 0.7533 -3.95%
1996-03-12 0 0.380 0.370 0.395 0.365 0.380 340,000 126,700 0.3726 0.776 0.755 0.806 0.745 0.776 166,579 0.7606 5.56%
1996-03-11 0 0.360 0.350 0.380 0.360 0.370 250,000 90,500 0.3620 0.735 0.714 0.776 0.735 0.755 122,485 0.7389 -12.20%
1996-03-08 0 0.410 0.405 0.420 0.410 0.410 30,000 12,300 0.4100 0.837 0.827 0.857 0.837 0.837 14,698 0.8368 0.00%
1996-03-07 0 0.410 0.405 0.420 0.405 0.410 182,000 74,210 0.4077 0.837 0.827 0.857 0.827 0.837 89,169 0.8322 0.00%
1996-03-06 0 0.410 0.410 0.415 0.410 0.420 294,000 123,190 0.4190 0.837 0.837 0.847 0.837 0.857 144,042 0.8552 -2.38%
1996-03-05 0 0.420 0.425 - 0.410 0.425 456,000 191,300 0.4195 0.857 0.867 - 0.837 0.867 223,412 0.8563 2.44%
1996-03-04 0 0.410 0.410 0.415 0.400 0.410 310,000 126,200 0.4071 0.837 0.837 0.847 0.816 0.837 151,881 0.8309 5.13%
1996-03-01 0 0.390 0.390 0.410 0.390 0.390 30,000 11,700 0.3900 0.796 0.796 0.837 0.796 0.796 14,698 0.7960 0.00%
1996-02-29 0 0.390 0.390 0.395 0.390 0.400 490,000 192,140 0.3921 0.796 0.796 0.806 0.796 0.816 240,070 0.8004 -2.50%
1996-02-28 0 0.400 0.385 0.400 0.385 0.400 450,000 175,650 0.3903 0.816 0.786 0.816 0.786 0.816 220,472 0.7967 1.27%
1996-02-27 0 0.395 0.395 0.400 0.390 0.395 164,000 64,380 0.3926 0.806 0.806 0.816 0.796 0.806 80,350 0.8012 1.28%
1996-02-26 0 0.390 0.375 0.390 0.390 0.390 70,000 27,300 0.3900 0.796 0.765 0.796 0.796 0.796 34,296 0.7960 -1.27%
1996-02-23 0 0.395 0.375 0.400 0.395 0.395 100,000 39,500 0.3950 0.806 0.765 0.816 0.806 0.806 48,994 0.8062 3.95%
1996-02-22 0 0.380 0.370 0.395 - - 0 0 - 0.776 0.755 0.806 - - 0 - 0.00%
1996-02-16 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.776 0.776 0.806 0.776 0.776 9,799 0.7756 0.00%
1996-02-15 0 0.380 0.380 0.390 0.380 0.390 150,000 58,000 0.3867 0.776 0.776 0.796 0.776 0.796 73,491 0.7892 -2.56%
1996-02-14 0 0.390 0.390 0.400 0.375 0.380 150,000 56,500 0.3767 0.796 0.796 0.816 0.765 0.776 73,491 0.7688 6.85%
1996-02-13 0 0.365 0.365 0.380 0.365 0.370 350,000 128,950 0.3684 0.745 0.745 0.776 0.745 0.755 171,478 0.7520 -3.95%
1996-02-12 0 0.380 0.365 0.380 - - 0 0 - 0.776 0.745 0.776 - - 0 - 0.00%
1996-02-09 0 0.380 0.370 0.380 - - 0 0 - 0.776 0.755 0.776 - - 0 - 0.00%
1996-02-08 0 0.380 0.375 0.380 0.380 0.380 100,000 38,000 0.3800 0.776 0.765 0.776 0.776 0.776 48,994 0.7756 1.33%
1996-02-07 0 0.375 0.375 0.380 0.375 0.375 70,000 26,250 0.3750 0.765 0.765 0.776 0.765 0.765 34,296 0.7654 -2.60%
1996-02-06 0 0.385 0.380 0.385 0.380 0.385 240,000 92,150 0.3840 0.786 0.776 0.786 0.776 0.786 117,585 0.7837 0.00%
1996-02-05 0 0.385 0.380 0.390 - - 0 0 - 0.786 0.776 0.796 - - 0 - 0.00%
1996-02-02 0 0.385 0.385 0.400 0.385 0.390 184,000 71,510 0.3886 0.786 0.786 0.816 0.786 0.796 90,149 0.7932 1.32%
1996-02-01 0 0.380 0.380 0.390 0.380 0.380 30,000 11,400 0.3800 0.776 0.776 0.796 0.776 0.776 14,698 0.7756 -1.30%
1996-01-31 0 0.385 0.380 0.395 0.380 0.385 160,000 61,100 0.3819 0.786 0.776 0.806 0.776 0.786 78,390 0.7794 2.67%
1996-01-30 0 0.375 0.370 0.400 0.375 0.375 100,000 37,500 0.3750 0.765 0.755 0.816 0.765 0.765 48,994 0.7654 -2.60%
1996-01-29 0 0.385 0.385 0.400 - - 0 0 - 0.786 0.786 0.816 - - 0 - 0.00%
1996-01-26 0 0.385 0.375 0.390 0.375 0.385 102,000 39,250 0.3848 0.786 0.765 0.796 0.765 0.786 49,974 0.7854 4.05%
1996-01-25 0 0.370 0.370 0.400 0.370 0.370 130,000 48,100 0.3700 0.755 0.755 0.816 0.755 0.755 63,692 0.7552 0.00%
1996-01-24 0 0.370 0.370 0.385 0.370 0.380 172,000 65,340 0.3799 0.755 0.755 0.786 0.755 0.776 84,269 0.7754 0.00%
1996-01-23 0 0.370 0.370 0.385 0.370 0.380 150,000 56,660 0.3777 0.755 0.755 0.786 0.755 0.776 73,491 0.7710 -2.63%
1996-01-22 0 0.380 0.380 0.390 0.380 0.390 2,238,000 842,440 0.3764 0.776 0.776 0.796 0.776 0.796 1,096,482 0.7683 -3.80%
1996-01-19 0 0.395 0.385 0.395 0.385 0.395 650,000 254,250 0.3912 0.806 0.786 0.806 0.786 0.806 318,460 0.7984 2.60%
1996-01-18 0 0.385 0.385 0.395 0.375 0.380 300,000 113,500 0.3783 0.786 0.786 0.806 0.765 0.776 146,981 0.7722 0.00%
1996-01-17 0 0.385 0.380 0.385 0.380 0.385 390,000 149,150 0.3824 0.786 0.776 0.786 0.776 0.786 191,076 0.7806 -1.28%
1996-01-16 0 0.390 0.385 0.395 0.380 0.400 1,004,000 389,420 0.3879 0.796 0.786 0.806 0.776 0.816 491,898 0.7917 2.63%
1996-01-15 0 0.380 0.360 0.380 0.350 0.380 586,000 209,630 0.3577 0.776 0.735 0.776 0.714 0.776 287,104 0.7302 11.76%
1996-01-12 0 0.340 0.340 0.345 0.340 0.340 130,000 44,200 0.3400 0.694 0.694 0.704 0.694 0.694 63,692 0.6940 0.00%
1996-01-11 0 0.340 0.335 0.355 0.340 0.340 60,000 20,400 0.3400 0.694 0.684 0.725 0.694 0.694 29,396 0.6940 -1.45%
1996-01-10 0 0.345 0.335 0.350 0.335 0.345 330,000 113,650 0.3444 0.704 0.684 0.714 0.684 0.704 161,680 0.7029 2.99%
1996-01-09 0 0.335 0.335 - 0.335 0.340 84,000 28,290 0.3368 0.684 0.684 - 0.684 0.694 41,155 0.6874 -1.47%
1996-01-08 0 0.340 0.340 0.350 0.340 0.340 200,000 68,000 0.3400 0.694 0.694 0.714 0.694 0.694 97,988 0.6940 0.59%
1996-01-05 0 0.350 0.350 0.360 0.350 0.360 1,540,000 543,500 0.3529 0.690 0.690 0.710 0.690 0.710 781,292 0.6956 0.00%
1996-01-04 0 0.350 0.350 0.355 0.350 0.355 380,000 133,980 0.3526 0.690 0.690 0.700 0.690 0.700 192,786 0.6950 0.00%
1996-01-03 0 0.350 0.335 0.355 0.350 0.350 90,000 31,500 0.3500 0.690 0.660 0.700 0.690 0.690 45,660 0.6899 0.00%
1996-01-02 0 0.350 0.330 0.360 0.350 0.360 450,000 160,500 0.3567 0.690 0.650 0.710 0.690 0.710 228,300 0.7030 -2.78%
1995-12-29 0 0.360 0.350 0.360 0.340 0.360 154,000 52,640 0.3418 0.710 0.690 0.710 0.670 0.710 78,129 0.6738 5.88%
1995-12-28 0 0.340 0.335 0.340 0.330 0.340 1,096,000 362,630 0.3309 0.670 0.660 0.670 0.650 0.670 556,036 0.6522 1.49%
1995-12-27 0 0.335 0.330 0.345 0.315 0.335 926,000 298,940 0.3228 0.660 0.650 0.680 0.621 0.660 469,790 0.6363 13.56%
1995-12-22 0 0.295 0.295 0.305 0.295 0.295 198,000 58,410 0.2950 0.581 0.581 0.601 0.581 0.581 100,452 0.5815 -1.67%
1995-12-21 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.591 0.591 0.611 0.591 0.591 25,367 0.5913 0.00%
1995-12-20 0 0.300 0.300 0.310 0.290 0.305 420,000 126,250 0.3006 0.591 0.591 0.611 0.572 0.601 213,080 0.5925 0.00%
1995-12-19 0 0.300 0.290 0.300 - - 0 0 - 0.591 0.572 0.591 - - 0 - 0.00%
1995-12-18 0 0.300 0.285 0.300 0.285 0.300 52,000 14,850 0.2856 0.591 0.562 0.591 0.562 0.591 26,381 0.5629 0.00%
1995-12-15 0 0.300 0.285 0.300 - - 0 0 - 0.591 0.562 0.591 - - 0 - 0.00%
1995-12-14 0 0.300 0.290 0.300 - - 0 0 - 0.591 0.572 0.591 - - 0 - 0.00%
1995-12-13 0 0.300 0.300 0.305 0.300 0.300 198,000 59,400 0.3000 0.591 0.591 0.601 0.591 0.591 100,452 0.5913 -1.64%
1995-12-12 0 0.305 0.295 0.305 0.305 0.305 10,000 3,050 0.3050 0.601 0.581 0.601 0.601 0.601 5,073 0.6012 1.67%
1995-12-11 0 0.300 0.300 0.305 0.290 0.305 240,000 71,600 0.2983 0.591 0.591 0.601 0.572 0.601 121,760 0.5880 0.00%
1995-12-08 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.591 0.581 0.591 0.591 0.591 50,733 0.5913 0.00%
1995-12-07 0 0.300 0.290 0.300 0.295 0.300 150,000 44,700 0.2980 0.591 0.572 0.591 0.581 0.591 76,100 0.5874 3.45%
1995-12-06 0 0.290 0.285 0.300 0.285 0.290 1,590,000 456,150 0.2869 0.572 0.562 0.591 0.562 0.572 806,659 0.5655 0.00%
1995-12-05 0 0.290 0.290 0.300 0.290 0.300 308,000 90,810 0.2948 0.572 0.572 0.591 0.572 0.591 156,258 0.5812 0.00%
1995-12-04 0 0.290 0.285 - - - 0 0 - 0.572 0.562 - - - 0 - 0.00%
1995-12-01 0 0.290 0.280 - - - 0 0 - 0.572 0.552 - - - 0 - 0.00%
1995-11-30 0 0.290 0.280 - - - 0 0 - 0.572 0.552 - - - 0 - 0.00%
1995-11-29 0 0.290 0.285 0.310 - - 0 0 - 0.572 0.562 0.611 - - 0 - 0.00%
1995-11-28 0 0.290 0.290 - 0.260 0.280 10,000 2,760 0.2760 0.572 0.572 - 0.512 0.552 5,073 0.5440 3.57%
1995-11-27 0 0.280 0.275 - - - 0 0 - 0.552 0.542 - - - 0 - 0.00%
1995-11-24 0 0.280 0.280 - 0.280 0.280 2,000 560 0.2800 0.552 0.552 - 0.552 0.552 1,015 0.5519 -3.45%
1995-11-23 0 0.290 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
1995-11-22 0 0.290 0.280 0.295 - - 0 0 - 0.572 0.552 0.581 - - 0 - 0.00%
1995-11-21 0 0.290 0.285 0.300 0.290 0.290 100,000 29,000 0.2900 0.572 0.562 0.591 0.572 0.572 50,733 0.5716 3.57%
1995-11-20 0 0.280 0.275 0.280 - - 0 0 - 0.552 0.542 0.552 - - 0 - 0.00%
1995-11-17 0 0.280 0.280 0.290 0.280 0.285 310,000 88,300 0.2848 0.552 0.552 0.572 0.552 0.562 157,273 0.5614 -5.08%
1995-11-16 0 0.295 0.280 0.295 - - 0 0 - 0.581 0.552 0.581 - - 0 - 0.00%
1995-11-15 0 0.295 0.285 0.295 - - 0 0 - 0.581 0.562 0.581 - - 0 - 0.00%
1995-11-14 0 0.295 0.280 0.305 - - 0 0 - 0.581 0.552 0.601 - - 0 - 0.00%
1995-11-13 0 0.295 0.280 - - - 50,000 14,500 0.2900 0.581 0.552 - - - 25,367 0.5716 0.00%
1995-11-10 0 0.295 0.285 0.305 0.295 0.295 200,000 59,000 0.2950 0.581 0.562 0.601 0.581 0.581 101,466 0.5815 0.00%
1995-11-09 0 0.295 0.290 0.305 0.295 0.295 240,000 70,800 0.2950 0.581 0.572 0.601 0.581 0.581 121,760 0.5815 1.72%
1995-11-08 0 0.290 0.290 - - - 0 0 - 0.572 0.572 - - - 0 - 1.75%
1995-11-07 0 0.285 0.285 0.300 - - 0 0 - 0.562 0.562 0.591 - - 0 - 0.00%
1995-11-06 0 0.285 0.280 0.300 - - 0 0 - 0.562 0.552 0.591 - - 0 - 0.00%
1995-11-03 0 0.285 0.285 0.295 - - 0 0 - 0.562 0.562 0.581 - - 0 - 0.00%
1995-11-02 0 0.285 0.280 0.295 0.285 0.295 200,000 57,100 0.2855 0.562 0.552 0.581 0.562 0.581 101,466 0.5627 3.64%
1995-10-31 0 0.275 0.275 0.285 - - 0 0 - 0.542 0.542 0.562 - - 0 - 0.00%
1995-10-30 0 0.275 0.275 0.295 0.275 0.275 100,000 27,500 0.2750 0.542 0.542 0.581 0.542 0.542 50,733 0.5421 0.00%
1995-10-27 0 0.275 0.270 0.295 - - 0 0 - 0.542 0.532 0.581 - - 0 - 0.00%
1995-10-26 0 0.275 0.270 - 0.270 0.285 940,000 262,850 0.2796 0.542 0.532 - 0.532 0.562 476,892 0.5512 -3.51%
1995-10-25 0 0.285 0.280 - - - 0 0 - 0.562 0.552 - - - 0 - 0.00%
1995-10-24 0 0.285 0.280 - - - 0 0 - 0.562 0.552 - - - 0 - 0.00%
1995-10-23 0 0.285 0.285 0.315 0.285 0.285 40,000 11,400 0.2850 0.562 0.562 0.621 0.562 0.562 20,293 0.5618 -5.00%
1995-10-20 0 0.300 0.285 0.300 0.300 0.300 390,000 117,000 0.3000 0.591 0.562 0.591 0.591 0.591 197,860 0.5913 0.00%
1995-10-19 0 0.300 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1995-10-18 0 0.300 - 0.315 - - 0 0 - 0.591 - 0.621 - - 0 - 0.00%
1995-10-17 0 0.300 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1995-10-16 0 0.300 0.280 - - - 0 0 - 0.591 0.552 - - - 0 - 0.00%
1995-10-13 0 0.300 0.280 0.300 - - 0 0 - 0.591 0.552 0.591 - - 0 - -1.64%
1995-10-12 0 0.305 - 0.315 - - 0 0 - 0.601 - 0.621 - - 0 - 0.00%
1995-10-11 0 0.305 0.285 0.305 - - 0 0 - 0.601 0.562 0.601 - - 0 - 0.00%
1995-10-10 0 0.305 0.285 0.315 - - 0 0 - 0.601 0.562 0.621 - - 0 - 0.00%
1995-10-09 0 0.305 0.290 0.315 0.305 0.305 36,000 10,980 0.3050 0.601 0.572 0.621 0.601 0.601 18,264 0.6012 0.00%
1995-10-06 0 0.305 0.285 0.310 - - 0 0 - 0.601 0.562 0.611 - - 0 - 0.00%
1995-10-05 0 0.305 0.290 0.315 - - 0 0 - 0.601 0.572 0.621 - - 0 - 0.00%
1995-10-04 0 0.305 - 0.315 - - 0 0 - 0.601 - 0.621 - - 0 - 0.00%
1995-10-03 0 0.305 0.290 0.305 - - 0 0 - 0.601 0.572 0.601 - - 0 - -1.61%
1995-10-02 0 0.310 0.300 0.310 0.300 0.310 20,000 6,100 0.3050 0.611 0.591 0.611 0.591 0.611 10,147 0.6012 -1.59%
1995-09-29 0 0.315 0.300 0.315 - - 0 0 - 0.621 0.591 0.621 - - 0 - 0.00%
1995-09-28 0 0.315 0.290 0.315 0.295 0.315 240,000 73,300 0.3054 0.621 0.572 0.621 0.581 0.621 121,760 0.6020 6.78%
1995-09-27 0 0.295 0.295 0.310 0.295 0.295 344,000 101,480 0.2950 0.581 0.581 0.611 0.581 0.581 174,522 0.5815 -1.67%
1995-09-26 0 0.300 0.280 0.300 - - 0 0 - 0.591 0.552 0.591 - - 0 - 0.00%
1995-09-25 0 0.300 0.285 0.305 - - 0 0 - 0.591 0.562 0.601 - - 0 - 0.00%
1995-09-22 0 0.300 0.295 0.315 0.290 0.300 54,000 16,000 0.2963 0.591 0.581 0.621 0.572 0.591 27,396 0.5840 -3.54%
1995-09-21 0 0.311 0.290 0.315 - - 0 0 - 0.613 0.572 0.621 - - 0 - 0.00%
1995-09-20 0 0.311 0.295 0.315 - - 0 0 - 0.613 0.581 0.621 - - 0 - 0.00%
1995-09-19 0 0.311 0.290 0.320 - - 0 0 - 0.613 0.572 0.631 - - 0 - 0.00%
1995-09-18 0 0.311 0.290 0.325 - - 0 0 - 0.613 0.572 0.641 - - 0 - 0.00%
1995-09-15 0 0.311 0.290 0.315 - - 0 0 - 0.613 0.572 0.621 - - 0 - 0.00%
1995-09-14 0 0.311 0.300 0.315 - - 0 0 - 0.613 0.591 0.621 - - 0 - 0.00%
1995-09-13 0 0.311 0.300 0.315 - - 0 0 - 0.613 0.591 0.621 - - 0 - 0.00%
1995-09-12 0 0.311 - - - - 0 0 - 0.613 - - - - 0 - 0.00%
1995-09-11 0 0.311 - 0.330 - - 0 0 - 0.613 - 0.650 - - 0 - 0.00%
1995-09-08 0 0.311 0.295 0.320 - - 0 0 - 0.613 0.581 0.631 - - 0 - -0.00%
1995-09-07 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 0.613 0.594 0.613 0.613 0.613 21,533 0.6130 0.00%
1995-09-06 0 0.330 0.315 0.330 - - 0 0 - 0.613 0.585 0.613 - - 0 - 0.00%
1995-09-05 0 0.330 0.315 0.330 - - 0 0 - 0.613 0.585 0.613 - - 0 - 0.00%
1995-09-04 0 0.330 0.315 0.330 0.330 0.330 100,000 33,000 0.3300 0.613 0.585 0.613 0.613 0.613 53,833 0.6130 3.13%
1995-09-01 0 0.320 0.315 0.330 0.315 0.320 234,000 74,610 0.3188 0.594 0.585 0.613 0.585 0.594 125,969 0.5923 0.00%
1995-08-31 0 0.320 0.305 - - - 0 0 - 0.594 0.567 - - - 0 - 0.00%
1995-08-30 0 0.320 0.300 0.330 - - 0 0 - 0.594 0.557 0.613 - - 0 - 0.00%
1995-08-29 0 0.320 0.315 - - - 0 0 - 0.594 0.585 - - - 0 - 0.00%
1995-08-25 0 0.320 0.320 0.330 0.315 0.315 30,000 9,450 0.3150 0.594 0.594 0.613 0.585 0.585 16,150 0.5851 0.00%
1995-08-24 0 0.320 0.315 0.330 - - 0 0 - 0.594 0.585 0.613 - - 0 - 0.00%
1995-08-23 0 0.320 0.320 0.335 0.320 0.320 90,000 28,800 0.3200 0.594 0.594 0.622 0.594 0.594 48,449 0.5944 -4.48%
1995-08-22 0 0.335 0.320 0.335 - - 0 0 - 0.622 0.594 0.622 - - 0 - 0.00%
1995-08-21 0 0.335 0.325 0.335 0.320 0.335 496,000 160,560 0.3237 0.622 0.604 0.622 0.594 0.622 267,010 0.6013 4.69%
1995-08-18 0 0.320 0.310 0.340 0.320 0.320 100,000 32,000 0.3200 0.594 0.576 0.632 0.594 0.594 53,833 0.5944 -3.03%
1995-08-17 0 0.330 0.320 0.335 0.325 0.340 1,200,000 399,600 0.3330 0.613 0.594 0.622 0.604 0.632 645,992 0.6186 4.76%
1995-08-16 0 0.315 0.310 0.320 0.315 0.330 680,000 220,650 0.3245 0.585 0.576 0.594 0.585 0.613 366,062 0.6028 1.61%
1995-08-15 0 0.310 0.290 0.320 0.310 0.310 130,000 40,300 0.3100 0.576 0.539 0.594 0.576 0.576 69,983 0.5759 0.00%
1995-08-14 0 0.310 0.310 0.320 0.310 0.310 70,000 21,700 0.3100 0.576 0.576 0.594 0.576 0.576 37,683 0.5759 0.00%
1995-08-11 0 0.310 0.305 0.320 0.310 0.310 170,000 52,700 0.3100 0.576 0.567 0.594 0.576 0.576 91,516 0.5759 3.33%
1995-08-10 0 0.300 0.300 0.315 0.300 0.300 50,000 15,000 0.3000 0.557 0.557 0.585 0.557 0.557 26,916 0.5573 -6.25%
1995-08-09 0 0.320 0.305 0.320 - - 0 0 - 0.594 0.567 0.594 - - 0 - 0.00%
1995-08-08 0 0.320 0.310 0.320 0.315 0.320 100,000 31,750 0.3175 0.594 0.576 0.594 0.585 0.594 53,833 0.5898 1.59%
1995-08-07 0 0.315 0.315 0.330 - - 0 0 - 0.585 0.585 0.613 - - 0 - 0.00%
1995-08-04 0 0.315 0.315 0.325 0.315 0.315 106,000 33,390 0.3150 0.585 0.585 0.604 0.585 0.585 57,063 0.5851 1.61%
1995-08-03 0 0.310 0.310 0.335 0.310 0.310 50,000 15,500 0.3100 0.576 0.576 0.622 0.576 0.576 26,916 0.5759 -6.06%
1995-08-02 0 0.330 0.310 0.340 0.330 0.330 100,000 33,000 0.3300 0.613 0.576 0.632 0.613 0.613 53,833 0.6130 6.45%
1995-08-01 0 0.310 0.310 0.325 0.310 0.310 60,000 18,600 0.3100 0.576 0.576 0.604 0.576 0.576 32,300 0.5759 1.64%
1995-07-31 0 0.305 0.305 0.330 0.305 0.305 70,000 21,350 0.3050 0.567 0.567 0.613 0.567 0.567 37,683 0.5666 -1.61%
1995-07-28 0 0.310 0.310 0.335 - - 0 0 - 0.576 0.576 0.622 - - 0 - 0.00%
1995-07-27 0 0.310 0.305 0.335 - - 0 0 - 0.576 0.567 0.622 - - 0 - 0.00%
1995-07-26 0 0.310 0.310 0.330 - - 0 0 - 0.576 0.576 0.613 - - 0 - 0.00%
1995-07-25 0 0.310 0.300 0.330 - - 0 0 - 0.576 0.557 0.613 - - 0 - 0.00%
1995-07-24 0 0.310 0.300 0.330 - - 0 0 - 0.576 0.557 0.613 - - 0 - 0.00%
1995-07-21 0 0.310 0.300 0.330 0.310 0.310 100,000 31,000 0.3100 0.576 0.557 0.613 0.576 0.576 53,833 0.5759 0.00%
1995-07-20 0 0.310 0.310 0.330 0.310 0.320 137,000 42,770 0.3122 0.576 0.576 0.613 0.576 0.594 73,751 0.5799 -8.82%
1995-07-19 0 0.340 0.320 0.340 0.340 0.340 20,000 6,800 0.3400 0.632 0.594 0.632 0.632 0.632 10,767 0.6316 3.03%
1995-07-18 0 0.330 0.320 0.340 0.320 0.330 168,000 54,550 0.3247 0.613 0.594 0.632 0.594 0.613 90,439 0.6032 -2.94%
1995-07-17 0 0.340 0.325 0.360 0.320 0.340 262,000 87,250 0.3330 0.632 0.604 0.669 0.594 0.632 141,042 0.6186 0.00%
1995-07-14 0 0.340 0.330 0.340 0.335 0.350 340,000 117,600 0.3459 0.632 0.613 0.632 0.622 0.650 183,031 0.6425 6.25%
1995-07-13 0 0.320 0.310 0.320 0.320 0.320 250,000 80,000 0.3200 0.594 0.576 0.594 0.594 0.594 134,582 0.5944 -3.03%
1995-07-12 0 0.330 0.320 0.335 0.330 0.340 220,000 73,600 0.3345 0.613 0.594 0.622 0.613 0.632 118,432 0.6215 -2.94%
1995-07-11 0 0.340 0.340 0.350 0.325 0.340 400,000 133,000 0.3325 0.632 0.632 0.650 0.604 0.632 215,331 0.6177 0.00%
1995-07-10 0 0.340 0.305 0.340 0.310 0.340 60,000 18,900 0.3150 0.632 0.567 0.632 0.576 0.632 32,300 0.5851 3.03%
1995-07-07 0 0.330 0.310 0.340 - - 0 0 - 0.613 0.576 0.632 - - 0 - 0.00%
1995-07-06 0 0.330 0.330 - 0.330 0.330 18,000 5,940 0.3300 0.613 0.613 - 0.613 0.613 9,690 0.6130 3.13%
1995-07-05 0 0.320 0.310 0.320 0.310 0.320 320,000 101,260 0.3164 0.594 0.576 0.594 0.576 0.594 172,265 0.5878 3.23%
1995-07-04 0 0.310 0.310 - 0.300 0.300 130,000 39,000 0.3000 0.576 0.576 - 0.557 0.557 69,983 0.5573 0.00%
1995-07-03 0 0.310 0.290 0.310 0.310 0.310 188,000 57,380 0.3052 0.576 0.539 0.576 0.576 0.576 101,205 0.5670 0.00%
1995-06-30 0 0.310 0.310 0.320 0.310 0.350 172,000 55,820 0.3245 0.576 0.576 0.594 0.576 0.650 92,592 0.6029 0.00%
1995-06-29 0 0.310 0.300 0.320 0.290 0.310 160,000 47,600 0.2975 0.576 0.557 0.594 0.539 0.576 86,132 0.5526 6.90%
1995-06-28 0 0.290 - 0.290 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
1995-06-27 0 0.290 - 0.300 - - 0 0 - 0.539 - 0.557 - - 0 - 0.00%
1995-06-26 0 0.290 0.290 - 0.290 0.290 42,000 12,180 0.2900 0.539 0.539 - 0.539 0.539 22,610 0.5387 0.00%
1995-06-23 0 0.290 0.260 - 0.260 0.290 80,000 22,500 0.2813 0.539 0.483 - 0.483 0.539 43,066 0.5225 11.54%
1995-06-22 0 0.260 0.255 - - - 0 0 - 0.483 0.474 - - - 0 - 0.00%
1995-06-21 0 0.260 0.260 0.290 - - 0 0 - 0.483 0.483 0.539 - - 0 - 0.00%
1995-06-20 0 0.260 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
1995-06-16 0 0.260 0.260 - - - 0 0 - 0.483 0.483 - - - 0 - 4.00%
1995-06-15 0 0.250 0.250 - 0.250 0.250 20,000 5,000 0.2500 0.464 0.464 - 0.464 0.464 10,767 0.4644 -10.71%
1995-06-14 0 0.280 0.260 - - - 0 0 - 0.520 0.483 - - - 0 - 0.00%
1995-06-13 0 0.280 0.250 - - - 0 0 - 0.520 0.464 - - - 0 - 0.00%
1995-06-12 0 0.280 0.265 0.280 - - 0 0 - 0.520 0.492 0.520 - - 0 - -6.67%
1995-06-09 0 0.300 0.270 0.310 0.280 0.300 62,000 17,700 0.2855 0.557 0.502 0.576 0.520 0.557 33,376 0.5303 7.14%
1995-06-08 0 0.280 0.250 - - - 0 0 - 0.520 0.464 - - - 0 - 0.00%
1995-06-07 0 0.280 0.270 0.300 - - 0 0 - 0.520 0.502 0.557 - - 0 - 0.00%
1995-06-06 0 0.280 0.270 0.300 - - 0 0 - 0.520 0.502 0.557 - - 0 - 0.00%
1995-06-05 0 0.280 0.280 - 0.260 0.260 8,000 2,080 0.2600 0.520 0.520 - 0.483 0.483 4,307 0.4830 0.00%
1995-06-01 0 0.280 0.270 0.305 0.280 0.280 150,000 42,000 0.2800 0.520 0.502 0.567 0.520 0.520 80,749 0.5201 -1.75%
1995-05-31 0 0.285 0.280 0.285 0.285 0.285 70,000 19,950 0.2850 0.529 0.520 0.529 0.529 0.529 37,683 0.5294 0.00%
1995-05-30 0 0.285 0.285 0.290 0.285 0.285 48,000 13,680 0.2850 0.529 0.529 0.539 0.529 0.529 25,840 0.5294 -1.72%
1995-05-29 0 0.290 0.280 0.290 - - 0 0 - 0.539 0.520 0.539 - - 0 - -1.69%
1995-05-26 0 0.295 0.285 0.305 0.295 0.295 32,000 9,440 0.2950 0.548 0.529 0.567 0.548 0.548 17,226 0.5480 1.72%
1995-05-25 0 0.290 0.280 0.310 - - 0 0 - 0.539 0.520 0.576 - - 0 - 0.00%
1995-05-24 0 0.290 0.280 0.290 - - 0 0 - 0.539 0.520 0.539 - - 0 - 0.00%
1995-05-23 0 0.290 0.290 - 0.260 0.285 44,000 12,100 0.2750 0.539 0.539 - 0.483 0.529 23,686 0.5108 3.57%
1995-05-22 0 0.280 0.260 - 0.280 0.280 10,000 2,800 0.2800 0.520 0.483 - 0.520 0.520 5,383 0.5201 -1.75%
1995-05-19 0 0.285 0.270 - 0.275 0.285 32,000 9,100 0.2844 0.529 0.502 - 0.511 0.529 17,226 0.5283 0.00%
1995-05-18 0 0.285 0.285 0.300 - - 0 0 - 0.529 0.529 0.557 - - 0 - 0.00%
1995-05-17 0 0.285 0.285 0.295 0.285 0.285 200,000 57,000 0.2850 0.529 0.529 0.548 0.529 0.529 107,665 0.5294 -8.06%
1995-05-16 0 0.310 - 0.310 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-05-15 0 0.310 0.265 - 0.290 0.310 8,000 2,440 0.3050 0.576 0.492 - 0.539 0.576 4,307 0.5666 10.71%
1995-05-12 0 0.280 0.275 0.290 0.280 0.280 70,000 19,600 0.2800 0.520 0.511 0.539 0.520 0.520 37,683 0.5201 -3.45%
1995-05-11 0 0.290 0.280 0.300 0.250 0.290 70,000 18,600 0.2657 0.539 0.520 0.557 0.464 0.539 37,683 0.4936 16.00%
1995-05-10 0 0.250 0.242 - 0.250 0.250 30,000 7,500 0.2500 0.464 0.450 - 0.464 0.464 16,150 0.4644 -3.85%
1995-05-09 0 0.260 0.250 - - - 0 0 - 0.483 0.464 - - - 0 - 0.00%
1995-05-08 0 0.260 0.250 - - - 0 0 - 0.483 0.464 - - - 0 - 0.00%
1995-05-05 0 0.260 0.260 - - - 0 0 - 0.483 0.483 - - - 0 - 0.00%
1995-05-04 0 0.260 0.260 - - - 0 0 - 0.483 0.483 - - - 0 - 4.00%
1995-05-03 0 0.250 0.250 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
1995-05-02 0 0.250 0.250 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
1995-05-01 0 0.250 0.250 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
1995-04-28 0 0.250 0.250 - 0.248 0.248 10,000 2,480 0.2480 0.464 0.464 - 0.461 0.461 5,383 0.4607 -3.85%
1995-04-27 0 0.260 0.250 0.260 - - 0 0 - 0.483 0.464 0.483 - - 0 - -5.45%
1995-04-26 0 0.275 - - - - 0 0 - 0.511 - - - - 0 - 0.00%
1995-04-25 0 0.275 0.260 - - - 0 0 - 0.511 0.483 - - - 0 - 0.00%
1995-04-24 0 0.275 0.255 - - - 0 0 - 0.511 0.474 - - - 0 - 0.00%
1995-04-21 0 0.275 0.270 - - - 0 0 - 0.511 0.502 - - - 0 - 0.00%
1995-04-20 0 0.275 0.275 - 0.265 0.265 20,000 5,300 0.2650 0.511 0.511 - 0.492 0.492 10,767 0.4923 -1.79%
1995-04-19 0 0.280 0.280 - 0.280 0.280 90,000 25,200 0.2800 0.520 0.520 - 0.520 0.520 48,449 0.5201 0.00%
1995-04-18 0 0.280 0.260 - - - 0 0 - 0.520 0.483 - - - 0 - 0.00%
1995-04-13 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.520 0.502 0.520 0.520 0.520 53,833 0.5201 0.00%
1995-04-12 0 0.280 0.270 0.280 0.280 0.280 110,000 30,800 0.2800 0.520 0.502 0.520 0.520 0.520 59,216 0.5201 -6.67%
1995-04-11 0 0.300 0.275 0.305 0.290 0.300 204,000 60,400 0.2961 0.557 0.511 0.567 0.539 0.557 109,819 0.5500 1.69%
1995-04-10 0 0.295 0.290 0.310 - - 0 0 - 0.548 0.539 0.576 - - 0 - 0.00%
1995-04-07 0 0.295 0.295 0.305 0.295 0.295 66,000 19,470 0.2950 0.548 0.548 0.567 0.548 0.548 35,530 0.5480 -3.28%
1995-04-06 0 0.305 0.290 0.310 - - 0 0 - 0.567 0.539 0.576 - - 0 - 0.00%
1995-04-04 0 0.305 0.290 0.310 0.305 0.305 100,000 30,500 0.3050 0.567 0.539 0.576 0.567 0.567 53,833 0.5666 -1.61%
1995-04-03 0 0.310 0.275 0.310 0.300 0.310 80,000 24,400 0.3050 0.576 0.511 0.576 0.557 0.576 43,066 0.5666 1.64%
1995-03-31 0 0.305 0.290 - - - 0 0 - 0.567 0.539 - - - 0 - 0.00%
1995-03-30 0 0.305 0.285 0.330 - - 0 0 - 0.567 0.529 0.613 - - 0 - 0.00%
1995-03-29 0 0.305 0.290 0.330 - - 0 0 - 0.567 0.539 0.613 - - 0 - 0.00%
1995-03-28 0 0.305 0.290 - - - 0 0 - 0.567 0.539 - - - 0 - 0.00%
1995-03-27 0 0.305 0.290 0.310 - - 0 0 - 0.567 0.539 0.576 - - 0 - 0.00%
1995-03-24 0 0.305 0.295 0.335 - - 0 0 - 0.567 0.548 0.622 - - 0 - 0.00%
1995-03-23 0 0.305 0.290 - - - 30,000 8,700 0.2900 0.567 0.539 - - - 16,150 0.5387 0.00%
1995-03-22 0 0.305 0.300 0.305 - - 0 0 - 0.567 0.557 0.567 - - 0 - -4.69%
1995-03-21 0 0.320 0.310 0.330 - - 0 0 - 0.594 0.576 0.613 - - 0 - 0.00%
1995-03-20 0 0.320 0.310 0.315 - - 0 0 - 0.594 0.576 0.585 - - 0 - 0.00%
1995-03-17 0 0.320 0.320 0.340 0.310 0.310 40,000 12,400 0.3100 0.594 0.594 0.632 0.576 0.576 21,533 0.5759 0.00%
1995-03-16 0 0.320 0.315 0.320 - - 0 0 - 0.594 0.585 0.594 - - 0 - -3.03%
1995-03-15 0 0.330 0.330 0.340 0.315 0.320 170,000 53,950 0.3174 0.613 0.613 0.632 0.585 0.594 91,516 0.5895 4.76%
1995-03-14 0 0.315 0.315 - - - 0 0 - 0.585 0.585 - - - 0 - 0.00%
1995-03-13 0 0.315 0.310 0.340 - - 0 0 - 0.585 0.576 0.632 - - 0 - 0.00%
1995-03-10 0 0.315 0.315 0.340 0.315 0.315 60,000 18,900 0.3150 0.585 0.585 0.632 0.585 0.585 32,300 0.5851 -7.35%
1995-03-09 0 0.340 0.315 0.350 - - 0 0 - 0.632 0.585 0.650 - - 0 - 0.00%
1995-03-08 0 0.340 0.310 0.345 - - 0 0 - 0.632 0.576 0.641 - - 0 - 0.00%
1995-03-07 0 0.340 0.320 0.340 0.340 0.340 20,000 6,800 0.3400 0.632 0.594 0.632 0.632 0.632 10,767 0.6316 9.68%
1995-03-06 0 0.310 0.310 0.340 0.310 0.310 4,000 1,240 0.3100 0.576 0.576 0.632 0.576 0.576 2,153 0.5759 -8.82%
1995-03-03 0 0.340 0.310 0.340 0.310 0.340 70,000 23,200 0.3314 0.632 0.576 0.632 0.576 0.632 37,683 0.6157 6.25%
1995-03-02 0 0.320 0.310 - - - 0 0 - 0.594 0.576 - - - 0 - 0.00%
1995-03-01 0 0.320 0.320 0.330 - - 0 0 - 0.594 0.594 0.613 - - 0 - 0.00%
1995-02-28 0 0.320 0.310 - 0.320 0.320 100,000 32,000 0.3200 0.594 0.576 - 0.594 0.594 53,833 0.5944 0.00%
1995-02-27 0 0.320 0.320 0.360 0.320 0.320 30,000 9,600 0.3200 0.594 0.594 0.669 0.594 0.594 16,150 0.5944 -9.86%
1995-02-24 0 0.355 0.310 0.355 0.340 0.360 222,000 76,670 0.3454 0.659 0.576 0.659 0.632 0.669 119,509 0.6415 5.97%
1995-02-23 0 0.335 - 0.335 0.335 0.335 100,000 33,500 0.3350 0.622 - 0.622 0.622 0.622 53,833 0.6223 1.52%
1995-02-22 0 0.330 0.310 0.330 - - 0 0 - 0.613 0.576 0.613 - - 0 - 0.00%
1995-02-21 0 0.330 0.310 0.330 - - 0 0 - 0.613 0.576 0.613 - - 0 - 0.00%
1995-02-20 0 0.330 0.300 0.330 - - 0 0 - 0.613 0.557 0.613 - - 0 - -2.94%
1995-02-17 0 0.340 0.310 0.340 - - 0 0 - 0.632 0.576 0.632 - - 0 - 0.00%
1995-02-16 0 0.340 0.300 - 0.315 0.340 280,000 89,240 0.3187 0.632 0.557 - 0.585 0.632 150,732 0.5920 11.48%
1995-02-15 0 0.305 0.305 0.320 - - 0 0 - 0.567 0.567 0.594 - - 0 - 1.67%
1995-02-14 0 0.300 0.300 0.315 - - 0 0 - 0.557 0.557 0.585 - - 0 - 0.00%
1995-02-13 0 0.300 0.300 0.320 - - 0 0 - 0.557 0.557 0.594 - - 0 - 0.00%
1995-02-10 0 0.300 0.295 0.320 0.300 0.305 64,000 19,350 0.3023 0.557 0.548 0.594 0.557 0.567 34,453 0.5616 -1.64%
1995-02-09 0 0.305 0.300 - 0.300 0.305 50,000 15,050 0.3010 0.567 0.557 - 0.557 0.567 26,916 0.5591 -1.61%
1995-02-08 0 0.310 0.300 0.310 - - 0 0 - 0.576 0.557 0.576 - - 0 - 0.00%
1995-02-07 0 0.310 0.305 0.340 - - 0 0 - 0.576 0.567 0.632 - - 0 - 0.00%
1995-02-06 0 0.310 0.310 0.320 0.300 0.310 90,000 27,400 0.3044 0.576 0.576 0.594 0.557 0.576 48,449 0.5655 3.33%
1995-02-03 0 0.300 0.300 - 0.290 0.290 36,000 10,440 0.2900 0.557 0.557 - 0.539 0.539 19,380 0.5387 7.14%
1995-01-30 0 0.280 0.280 0.295 - - 0 0 - 0.520 0.520 0.548 - - 0 - 1.82%
1995-01-27 0 0.275 0.275 - 0.270 0.270 36,000 9,720 0.2700 0.511 0.511 - 0.502 0.502 19,380 0.5016 -1.79%
1995-01-26 0 0.280 0.280 0.290 - - 0 0 - 0.520 0.520 0.539 - - 0 - 0.00%
1995-01-25 0 0.280 0.280 0.300 - - 0 0 - 0.520 0.520 0.557 - - 0 - 0.00%
1995-01-24 0 0.280 0.265 0.290 0.280 0.290 100,000 28,500 0.2850 0.520 0.492 0.539 0.520 0.539 53,833 0.5294 0.00%
1995-01-23 0 0.280 - 0.280 0.280 0.280 70,000 19,600 0.2800 0.520 - 0.520 0.520 0.520 37,683 0.5201 -3.45%
1995-01-20 0 0.290 0.280 - 0.290 0.290 50,000 14,500 0.2900 0.539 0.520 - 0.539 0.539 26,916 0.5387 0.69%
1995-01-19 0 0.288 0.275 - - - 0 0 - 0.535 0.511 - - - 0 - 0.00%
1995-01-18 0 0.288 0.275 0.320 - - 0 0 - 0.535 0.511 0.594 - - 0 - 0.00%
1995-01-17 0 0.288 0.265 - - - 0 0 - 0.535 0.492 - - - 0 - 0.00%
1995-01-16 0 0.288 0.250 - - - 0 0 - 0.535 0.464 - - - 0 - -0.00%
1995-01-13 0 0.300 0.275 - - - 0 0 - 0.535 0.490 - - - 0 - 0.00%
1995-01-12 0 0.300 0.290 0.300 - - 0 0 - 0.535 0.517 0.535 - - 0 - 0.00%
1995-01-11 0 0.300 0.290 0.330 0.300 0.300 20,000 6,000 0.3000 0.535 0.517 0.588 0.535 0.535 11,215 0.5350 -9.09%
1995-01-10 0 0.330 - 0.350 - - 0 0 - 0.588 - 0.624 - - 0 - 0.00%
1995-01-09 0 0.330 0.330 - 0.330 0.330 40,000 13,200 0.3300 0.588 0.588 - 0.588 0.588 22,430 0.5885 -5.71%
1995-01-06 0 0.350 0.350 - 0.320 0.320 100,000 32,000 0.3200 0.624 0.624 - 0.571 0.571 56,076 0.5707 6.06%
1995-01-05 0 0.330 - - - - 0 0 - 0.588 - - - - 0 - 0.00%
1995-01-04 0 0.330 0.315 0.330 - - 0 0 - 0.588 0.562 0.588 - - 0 - 0.00%
1995-01-03 0 0.330 - 0.335 - - 0 0 - 0.588 - 0.597 - - 0 - 0.00%
1994-12-30 0 0.330 0.310 0.335 0.330 0.330 60,000 19,800 0.3300 0.588 0.553 0.597 0.588 0.588 33,645 0.5885 0.00%
1994-12-29 0 0.330 0.320 0.335 - - 0 0 - 0.588 0.571 0.597 - - 0 - 0.00%
1994-12-28 0 0.330 0.330 - - - 0 0 - 0.588 0.588 - - - 0 - 3.13%
1994-12-23 0 0.320 0.320 - - - 0 0 - 0.571 0.571 - - - 0 - 6.67%
1994-12-22 0 0.300 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
1994-12-21 0 0.300 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
1994-12-20 0 0.300 0.260 0.310 - - 0 0 - 0.535 0.464 0.553 - - 0 - 0.00%
1994-12-19 0 0.300 0.300 - 0.290 0.290 4,000 1,160 0.2900 0.535 0.535 - 0.517 0.517 2,243 0.5172 0.00%
1994-12-16 0 0.300 0.280 - - - 0 0 - 0.535 0.499 - - - 0 - 0.00%
1994-12-15 0 0.300 - 0.300 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1994-12-14 0 0.300 0.295 0.300 0.300 0.300 30,000 9,000 0.3000 0.535 0.526 0.535 0.535 0.535 16,823 0.5350 0.00%
1994-12-13 0 0.300 - 0.310 0.300 0.300 40,000 12,000 0.3000 0.535 - 0.553 0.535 0.535 22,430 0.5350 1.69%
1994-12-12 0 0.295 0.295 - - - 0 0 - 0.526 0.526 - - - 0 - 0.00%
1994-12-09 0 0.295 - 0.310 - - 0 0 - 0.526 - 0.553 - - 0 - 0.00%
1994-12-08 0 0.295 - - - - 0 0 - 0.526 - - - - 0 - 0.00%
1994-12-07 0 0.295 0.295 - - - 0 0 - 0.526 0.526 - - - 0 - 0.00%
1994-12-06 0 0.295 0.295 - - - 0 0 - 0.526 0.526 - - - 0 - 0.00%
1994-12-05 0 0.295 0.295 0.310 0.295 0.300 60,000 17,900 0.2983 0.526 0.526 0.553 0.526 0.535 33,645 0.5320 -6.35%
1994-12-02 0 0.315 0.315 - 0.305 0.315 40,000 12,500 0.3125 0.562 0.562 - 0.544 0.562 22,430 0.5573 6.78%
1994-12-01 0 0.295 0.295 - 0.295 0.295 20,000 5,900 0.2950 0.526 0.526 - 0.526 0.526 11,215 0.5261 -4.84%
1994-11-30 0 0.310 0.295 - - - 0 0 - 0.553 0.526 - - - 0 - 0.00%
1994-11-29 0 0.310 0.305 - 0.310 0.310 100,000 31,000 0.3100 0.553 0.544 - 0.553 0.553 56,076 0.5528 -1.59%
1994-11-28 0 0.315 0.315 - 0.315 0.315 10,000 3,150 0.3150 0.562 0.562 - 0.562 0.562 5,608 0.5617 -3.08%
1994-11-25 0 0.325 0.325 - 0.325 0.325 30,000 9,750 0.3250 0.580 0.580 - 0.580 0.580 16,823 0.5796 -2.99%
1994-11-24 0 0.335 0.335 0.360 0.330 0.330 90,000 29,700 0.3300 0.597 0.597 0.642 0.588 0.588 50,468 0.5885 -8.22%
1994-11-23 0 0.365 - - - - 0 0 - 0.651 - - - - 0 - 0.00%
1994-11-22 0 0.365 - - - - 0 0 - 0.651 - - - - 0 - 0.00%
1994-11-21 0 0.365 0.340 - - - 0 0 - 0.651 0.606 - - - 0 - 0.00%
1994-11-18 0 0.365 0.360 - - - 0 0 - 0.651 0.642 - - - 0 - 0.00%
1994-11-17 0 0.365 - 0.365 - - 0 0 - 0.651 - 0.651 - - 0 - -5.19%
1994-11-16 0 0.385 0.370 0.385 - - 0 0 - 0.687 0.660 0.687 - - 0 - 0.00%
1994-11-15 0 0.385 0.370 0.395 0.385 0.385 50,000 19,250 0.3850 0.687 0.660 0.704 0.687 0.687 28,038 0.6866 0.00%
1994-11-14 0 0.385 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1994-11-11 0 0.385 0.375 0.385 - - 0 0 - 0.687 0.669 0.687 - - 0 - -1.28%
1994-11-10 0 0.390 0.370 0.390 - - 0 0 - 0.695 0.660 0.695 - - 0 - 0.00%
1994-11-09 0 0.390 0.370 0.390 - - 0 0 - 0.695 0.660 0.695 - - 0 - 0.00%
1994-11-08 0 0.390 0.360 0.390 - - 0 0 - 0.695 0.642 0.695 - - 0 - 0.00%
1994-11-07 0 0.390 0.365 0.390 - - 0 0 - 0.695 0.651 0.695 - - 0 - -1.27%
1994-11-04 0 0.395 0.380 0.395 - - 0 0 - 0.704 0.678 0.704 - - 0 - 0.00%
1994-11-03 0 0.395 0.380 0.395 - - 0 0 - 0.704 0.678 0.704 - - 0 - 0.00%
1994-11-02 0 0.395 0.395 0.400 0.380 0.380 30,000 11,400 0.3800 0.704 0.704 0.713 0.678 0.678 16,823 0.6777 5.33%
1994-11-01 0 0.375 0.375 0.390 0.375 0.375 60,000 22,500 0.3750 0.669 0.669 0.695 0.669 0.669 33,645 0.6687 -1.32%
1994-10-31 0 0.380 0.380 0.390 - - 0 0 - 0.678 0.678 0.695 - - 0 - 0.00%
1994-10-28 0 0.380 0.375 0.390 0.380 0.385 100,000 38,250 0.3825 0.678 0.669 0.695 0.678 0.687 56,076 0.6821 0.00%
1994-10-27 0 0.380 0.365 0.390 0.380 0.380 160,000 61,050 0.3816 0.678 0.651 0.695 0.678 0.678 89,721 0.6804 -5.00%
1994-10-26 0 0.400 0.370 0.400 - - 0 0 - 0.713 0.660 0.713 - - 0 - 0.00%
1994-10-25 0 0.400 0.380 0.410 - - 0 0 - 0.713 0.678 0.731 - - 0 - 0.00%
1994-10-24 0 0.400 0.380 0.410 - - 1,000,000 370,000 0.3700 0.713 0.678 0.731 - - 560,757 0.6598 0.00%
1994-10-21 0 0.400 0.385 0.400 - - 0 0 - 0.713 0.687 0.713 - - 0 - -2.44%
1994-10-20 0 0.410 0.385 0.410 - - 0 0 - 0.731 0.687 0.731 - - 0 - 0.00%
1994-10-19 0 0.410 - 0.410 0.400 0.410 52,000 21,300 0.4096 0.731 - 0.731 0.713 0.731 29,159 0.7305 2.50%
1994-10-18 0 0.400 0.385 0.400 - - 0 0 - 0.713 0.687 0.713 - - 0 - 0.00%
1994-10-17 0 0.400 0.395 0.420 0.400 0.400 40,000 16,000 0.4000 0.713 0.704 0.749 0.713 0.713 22,430 0.7133 0.00%
1994-10-14 0 0.400 0.390 0.420 - - 0 0 - 0.713 0.695 0.749 - - 0 - 0.00%
1994-10-12 0 0.400 0.390 0.400 - - 0 0 - 0.713 0.695 0.713 - - 0 - 0.00%
1994-10-11 0 0.400 0.385 0.400 - - 0 0 - 0.713 0.687 0.713 - - 0 - 0.00%
1994-10-10 0 0.400 0.385 0.400 - - 0 0 - 0.713 0.687 0.713 - - 0 - 0.00%
1994-10-07 0 0.400 0.385 0.410 - - 0 0 - 0.713 0.687 0.731 - - 0 - 0.00%
1994-10-06 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.713 0.713 0.749 0.713 0.713 22,430 0.7133 0.00%
1994-10-05 0 0.400 0.400 - 0.400 0.400 20,000 8,000 0.4000 0.713 0.713 - 0.713 0.713 11,215 0.7133 0.00%
1994-10-04 0 0.400 0.400 0.430 0.400 0.400 36,000 14,400 0.4000 0.713 0.713 0.767 0.713 0.713 20,187 0.7133 -4.76%
1994-10-03 0 0.420 0.400 0.420 0.405 0.430 50,000 20,600 0.4120 0.749 0.713 0.749 0.722 0.767 28,038 0.7347 0.96%
1994-09-30 0 0.416 0.412 0.416 0.416 0.420 80,000 33,440 0.4180 0.742 0.735 0.742 0.742 0.749 44,861 0.7454 -1.65%
1994-09-29 0 0.423 0.421 0.423 0.423 0.425 250,000 106,150 0.4246 0.754 0.751 0.754 0.754 0.758 140,189 0.7572 -0.47%
1994-09-28 0 0.425 0.420 0.430 0.425 0.430 222,000 94,864 0.4273 0.758 0.749 0.767 0.758 0.767 124,488 0.7620 -0.23%
1994-09-27 0 0.426 0.426 - 0.423 0.426 90,000 38,160 0.4240 0.760 0.760 - 0.754 0.760 50,468 0.7561 -0.70%
1994-09-26 0 0.429 0.433 - 0.425 0.425 8,000 3,400 0.4250 0.765 0.772 - 0.758 0.758 4,486 0.7579 1.66%
1994-09-23 0 0.422 0.422 - - - 0 0 - 0.753 0.753 - - - 0 - 0.24%
1994-09-22 0 0.421 0.425 - 0.420 0.420 100,000 42,000 0.4200 0.751 0.758 - 0.749 0.749 56,076 0.7490 -1.64%
1994-09-20 0 0.428 0.428 - 0.425 0.429 110,000 46,670 0.4243 0.763 0.763 - 0.758 0.765 61,683 0.7566 0.94%
1994-09-19 0 0.424 0.420 0.426 - - 0 0 - 0.756 0.749 0.760 - - 0 - 0.00%
1994-09-16 0 0.424 0.415 - 0.415 0.424 90,000 37,850 0.4206 0.756 0.740 - 0.740 0.756 50,468 0.7500 0.95%
1994-09-15 0 0.420 0.417 0.420 0.420 0.420 20,000 8,400 0.4200 0.749 0.744 0.749 0.749 0.749 11,215 0.7490 0.00%
1994-09-14 0 0.420 0.412 0.420 0.420 0.420 60,000 25,200 0.4200 0.749 0.735 0.749 0.749 0.749 33,645 0.7490 0.96%
1994-09-13 0 0.416 - 0.416 - - 0 0 - 0.742 - 0.742 - - 0 - -3.48%
1994-09-12 0 0.461 0.461 - 0.442 0.445 274,000 121,402 0.4431 0.769 0.769 - 0.737 0.742 164,342 0.7387 2.44%
1994-09-09 0 0.450 - 0.452 0.450 0.452 280,000 126,220 0.4508 0.750 - 0.754 0.750 0.754 167,941 0.7516 0.22%
1994-09-08 0 0.449 0.449 - 0.440 0.440 190,000 83,600 0.4400 0.749 0.749 - 0.734 0.734 113,960 0.7336 2.05%
1994-09-07 0 0.440 0.438 0.446 0.440 0.440 100,000 44,000 0.4400 0.734 0.730 0.744 0.734 0.734 59,979 0.7336 0.46%
1994-09-06 0 0.438 0.436 - 0.435 0.443 324,000 142,258 0.4391 0.730 0.727 - 0.725 0.739 194,332 0.7320 -2.88%
1994-09-05 0 0.451 - 0.456 0.451 0.458 260,000 117,610 0.4523 0.752 - 0.760 0.752 0.764 155,945 0.7542 -0.88%
1994-09-02 0 0.455 - 0.458 - - 0 0 - 0.759 - 0.764 - - 0 - 0.00%
1994-09-01 0 0.455 0.455 0.458 0.455 0.455 80,000 36,400 0.4550 0.759 0.759 0.764 0.759 0.759 47,983 0.7586 0.00%
1994-08-31 0 0.455 - 0.458 - - 0 0 - 0.759 - 0.764 - - 0 - 0.00%
1994-08-30 0 0.455 0.455 0.460 0.450 0.455 70,000 31,650 0.4521 0.759 0.759 0.767 0.750 0.759 41,985 0.7538 0.66%
1994-08-26 0 0.452 - 0.455 0.452 0.452 30,000 13,560 0.4520 0.754 - 0.759 0.754 0.754 17,994 0.7536 0.00%
1994-08-25 0 0.452 0.425 0.455 - - 0 0 - 0.754 0.709 0.759 - - 0 - 0.00%
1994-08-24 0 0.452 0.426 0.454 - - 0 0 - 0.754 0.710 0.757 - - 0 - 0.00%
1994-08-23 0 0.452 - 0.452 0.455 0.455 60,000 27,300 0.4550 0.754 - 0.754 0.759 0.759 35,987 0.7586 -0.88%
1994-08-22 0 0.456 0.442 0.456 0.442 0.456 172,000 76,632 0.4455 0.760 0.737 0.760 0.737 0.760 103,164 0.7428 1.79%
1994-08-19 0 0.448 0.448 - 0.445 0.445 10,000 4,450 0.4450 0.747 0.747 - 0.742 0.742 5,998 0.7419 0.45%
1994-08-18 0 0.446 0.446 0.456 0.445 0.453 172,000 76,860 0.4469 0.744 0.744 0.760 0.742 0.755 103,164 0.7450 0.22%
1994-08-17 0 0.445 0.445 0.452 0.437 0.454 450,000 199,902 0.4442 0.742 0.742 0.754 0.729 0.757 269,905 0.7406 -1.11%
1994-08-16 0 0.450 0.445 0.452 0.447 0.452 204,000 91,418 0.4481 0.750 0.742 0.754 0.745 0.754 122,357 0.7471 1.35%
1994-08-15 0 0.444 0.442 0.448 0.444 0.444 40,000 17,760 0.4440 0.740 0.737 0.747 0.740 0.740 23,992 0.7403 1.83%
1994-08-12 0 0.436 0.414 0.440 - - 0 0 - 0.727 0.690 0.734 - - 0 - 0.00%
1994-08-11 0 0.436 0.436 0.440 0.419 0.436 274,000 117,464 0.4287 0.727 0.727 0.734 0.699 0.727 164,342 0.7148 4.31%
1994-08-10 0 0.418 0.418 0.430 0.415 0.418 100,000 41,650 0.4165 0.697 0.697 0.717 0.692 0.697 59,979 0.6944 1.70%
1994-08-09 0 0.411 - 0.411 - - 0 0 - 0.685 - 0.685 - - 0 - -1.67%
1994-08-08 0 0.418 0.410 0.418 0.410 0.418 150,000 61,950 0.4130 0.697 0.684 0.697 0.684 0.697 89,968 0.6886 4.24%
1994-08-05 0 0.401 0.401 0.415 0.401 0.411 130,000 52,730 0.4056 0.669 0.669 0.692 0.669 0.685 77,973 0.6763 0.00%
1994-08-04 0 0.401 0.397 0.409 - - 0 0 - 0.669 0.662 0.682 - - 0 - 0.00%
1994-08-03 0 0.401 0.400 0.414 0.400 0.410 120,000 48,540 0.4045 0.669 0.667 0.690 0.667 0.684 71,975 0.6744 -1.23%
1994-08-02 0 0.406 0.399 0.406 0.406 0.406 22,000 8,932 0.4060 0.677 0.665 0.677 0.677 0.677 13,195 0.6769 0.00%
1994-08-01 0 0.406 0.402 0.406 0.390 0.406 180,000 71,610 0.3978 0.677 0.670 0.677 0.650 0.677 107,962 0.6633 6.01%
1994-07-29 0 0.383 0.383 0.388 0.375 0.383 190,000 71,970 0.3788 0.639 0.639 0.647 0.625 0.639 113,960 0.6315 2.13%
1994-07-28 0 0.375 0.374 - - - 0 0 - 0.625 0.624 - - - 0 - 0.00%
1994-07-27 0 0.375 0.376 - 0.370 0.374 190,000 70,800 0.3726 0.625 0.627 - 0.617 0.624 113,960 0.6213 0.27%
1994-07-26 0 0.374 0.374 0.382 0.374 0.382 70,000 26,500 0.3786 0.624 0.624 0.637 0.624 0.637 41,985 0.6312 -4.10%
1994-07-25 0 0.390 0.384 0.390 0.388 0.392 110,000 42,900 0.3900 0.650 0.640 0.650 0.647 0.654 65,977 0.6502 -2.50%
1994-07-22 0 0.400 0.400 0.421 0.400 0.400 70,000 28,000 0.4000 0.667 0.667 0.702 0.667 0.667 41,985 0.6669 -4.99%
1994-07-21 0 0.421 0.400 0.421 - - 0 0 - 0.702 0.667 0.702 - - 0 - 0.00%
1994-07-20 0 0.421 0.410 - - - 0 0 - 0.702 0.684 - - - 0 - 0.00%
1994-07-19 0 0.421 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
1994-07-18 0 0.421 - 0.421 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
1994-07-15 0 0.421 - 0.425 0.421 0.421 20,000 8,420 0.4210 0.702 - 0.709 0.702 0.702 11,996 0.7019 -0.94%
1994-07-14 0 0.425 - 0.425 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
1994-07-13 0 0.425 - 0.425 - - 0 0 - 0.709 - 0.709 - - 0 - 0.00%
1994-07-12 0 0.425 - 0.428 - - 0 0 - 0.709 - 0.714 - - 0 - 0.00%
1994-07-11 0 0.425 0.425 - - - 0 0 - 0.709 0.709 - - - 0 - 0.00%
1994-07-08 0 0.425 - - - - 0 0 - 0.709 - - - - 0 - 0.00%
1994-07-07 0 0.425 - 0.429 - - 0 0 - 0.709 - 0.715 - - 0 - 0.00%
1994-07-06 0 0.425 - 0.429 - - 0 0 - 0.709 - 0.715 - - 0 - 0.00%
1994-07-05 0 0.425 - 0.425 0.430 0.430 50,000 21,500 0.4300 0.709 - 0.709 0.717 0.717 29,989 0.7169 -1.16%
1994-07-04 0 0.430 0.416 - - - 0 0 - 0.717 0.694 - - - 0 - 0.00%
1994-07-01 0 0.430 - - - - 0 0 - 0.717 - - - - 0 - 0.00%
1994-06-30 0 0.430 - 0.450 - - 0 0 - 0.717 - 0.750 - - 0 - 0.00%
1994-06-29 0 0.430 - 0.450 - - 0 0 - 0.717 - 0.750 - - 0 - 0.00%
1994-06-28 0 0.430 - 0.450 - - 0 0 - 0.717 - 0.750 - - 0 - 0.00%
1994-06-27 0 0.430 - 0.450 - - 0 0 - 0.717 - 0.750 - - 0 - 0.00%
1994-06-24 0 0.430 0.400 - 0.430 0.430 30,000 12,900 0.4300 0.717 0.667 - 0.717 0.717 17,994 0.7169 0.00%
1994-06-23 0 0.430 - 0.440 0.430 0.430 50,000 21,500 0.4300 0.717 - 0.734 0.717 0.717 29,989 0.7169 2.38%
1994-06-22 0 0.420 0.420 0.450 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
1994-06-21 0 0.420 0.400 0.420 - - 0 0 - 0.700 0.667 0.700 - - 0 - -3.45%
1994-06-20 0 0.435 0.405 0.435 0.435 0.435 46,000 20,010 0.4350 0.725 0.675 0.725 0.725 0.725 27,590 0.7253 -1.14%
1994-06-17 0 0.440 0.420 0.450 0.440 0.440 40,000 17,600 0.4400 0.734 0.700 0.750 0.734 0.734 23,992 0.7336 -2.22%
1994-06-16 0 0.450 0.430 0.450 - - 0 0 - 0.750 0.717 0.750 - - 0 - 0.00%
1994-06-15 0 0.450 - 0.470 - - 0 0 - 0.750 - 0.784 - - 0 - 0.00%
1994-06-10 0 0.450 - 0.470 - - 0 0 - 0.750 - 0.784 - - 0 - 0.00%
1994-06-09 0 0.450 0.440 0.470 - - 0 0 - 0.750 0.734 0.784 - - 0 - 0.00%
1994-06-08 0 0.450 0.440 0.465 - - 0 0 - 0.750 0.734 0.775 - - 0 - 0.00%
1994-06-07 0 0.450 0.430 0.470 - - 0 0 - 0.750 0.717 0.784 - - 0 - 0.00%
1994-06-06 0 0.450 0.440 0.475 0.450 0.450 200,000 90,000 0.4500 0.750 0.734 0.792 0.750 0.750 119,958 0.7503 -2.17%
1994-06-03 0 0.460 0.450 0.475 - - 0 0 - 0.767 0.750 0.792 - - 0 - 0.00%
1994-06-02 0 0.460 0.450 - - - 0 0 - 0.767 0.750 - - - 0 - 0.00%
1994-06-01 0 0.460 0.450 0.460 0.465 0.465 200,000 93,000 0.4650 0.767 0.750 0.767 0.775 0.775 119,958 0.7753 -1.08%
1994-05-31 0 0.465 0.465 0.475 - - 0 0 - 0.775 0.775 0.792 - - 0 - 0.00%
1994-05-30 0 0.465 0.465 0.475 0.465 0.475 30,000 14,150 0.4717 0.775 0.775 0.792 0.775 0.792 17,994 0.7864 -3.12%
1994-05-27 0 0.480 0.465 0.480 0.465 0.480 42,000 19,710 0.4693 0.800 0.775 0.800 0.775 0.800 25,191 0.7824 4.35%
1994-05-26 0 0.460 0.440 0.480 0.460 0.460 100,000 46,000 0.4600 0.767 0.734 0.800 0.767 0.767 59,979 0.7669 -1.08%
1994-05-25 0 0.465 0.465 0.475 - - 0 0 - 0.775 0.775 0.792 - - 0 - 1.09%
1994-05-24 0 0.460 0.460 0.475 - - 0 0 - 0.767 0.767 0.792 - - 0 - 0.00%
1994-05-23 0 0.460 0.460 0.470 0.460 0.470 80,000 37,400 0.4675 0.767 0.767 0.784 0.767 0.784 47,983 0.7794 -2.13%
1994-05-20 0 0.470 0.470 0.480 - - 0 0 - 0.784 0.784 0.800 - - 0 - 1.08%
1994-05-19 0 0.465 0.460 0.480 0.460 0.480 110,000 51,750 0.4705 0.775 0.767 0.800 0.767 0.800 65,977 0.7844 -3.12%
1994-05-18 0 0.480 0.465 0.485 0.480 0.480 170,000 81,600 0.4800 0.800 0.775 0.809 0.800 0.800 101,964 0.8003 0.00%
1994-05-17 0 0.480 0.450 0.490 - - 0 0 - 0.800 0.750 0.817 - - 0 - 0.00%
1994-05-16 0 0.480 0.465 0.480 0.450 0.480 80,000 36,700 0.4588 0.800 0.775 0.800 0.750 0.800 47,983 0.7649 4.35%
1994-05-13 0 0.460 0.460 0.470 0.450 0.450 46,000 20,700 0.4500 0.767 0.767 0.784 0.750 0.750 27,590 0.7503 0.00%
1994-05-12 0 0.460 0.460 0.470 0.440 0.460 90,000 41,200 0.4578 0.767 0.767 0.784 0.734 0.767 53,981 0.7632 2.22%
1994-05-11 0 0.450 0.450 0.470 - - 0 0 - 0.750 0.750 0.784 - - 0 - 0.00%
1994-05-10 0 0.450 0.440 0.475 - - 0 0 - 0.750 0.734 0.792 - - 0 - 0.00%
1994-05-09 0 0.450 0.450 0.470 0.450 0.450 50,000 22,500 0.4500 0.750 0.750 0.784 0.750 0.750 29,989 0.7503 2.27%
1994-05-06 0 0.440 0.440 - 0.440 0.460 74,000 33,560 0.4535 0.734 0.734 - 0.734 0.767 44,384 0.7561 0.00%
1994-05-05 0 0.440 0.440 0.460 0.440 0.440 50,000 22,000 0.4400 0.734 0.734 0.767 0.734 0.734 29,989 0.7336 -2.22%
1994-05-04 0 0.450 0.450 - 0.450 0.450 30,000 13,500 0.4500 0.750 0.750 - 0.750 0.750 17,994 0.7503 -2.17%
1994-05-03 0 0.460 0.460 - 0.460 0.460 40,000 18,400 0.4600 0.767 0.767 - 0.767 0.767 23,992 0.7669 0.00%
1994-05-02 0 0.460 0.460 0.480 0.460 0.460 20,000 9,200 0.4600 0.767 0.767 0.800 0.767 0.767 11,996 0.7669 -3.16%
1994-04-29 0 0.475 0.460 0.490 - - 0 0 - 0.792 0.767 0.817 - - 0 - 0.00%
1994-04-28 0 0.475 0.470 0.490 - - 0 0 - 0.792 0.784 0.817 - - 0 - 0.00%
1994-04-27 0 0.475 0.440 - - - 0 0 - 0.792 0.734 - - - 0 - 0.00%
1994-04-26 0 0.475 0.475 0.500 - - 0 0 - 0.792 0.792 0.834 - - 0 - 0.00%
1994-04-25 0 0.475 0.460 - - - 2,000 950 0.4750 0.792 0.767 - - - 1,200 0.7919 0.00%
1994-04-22 0 0.475 0.475 0.500 0.475 0.480 120,000 57,500 0.4792 0.792 0.792 0.834 0.792 0.800 71,975 0.7989 2.15%
1994-04-21 0 0.465 0.460 0.465 0.460 0.465 116,000 53,860 0.4643 0.775 0.767 0.775 0.767 0.775 69,576 0.7741 -1.06%
1994-04-20 0 0.470 0.470 0.480 0.460 0.480 160,000 75,050 0.4691 0.784 0.784 0.800 0.767 0.800 95,966 0.7820 2.17%
1994-04-19 0 0.460 0.460 0.480 0.460 0.480 220,000 104,350 0.4743 0.767 0.767 0.800 0.767 0.800 131,954 0.7908 -4.17%
1994-04-18 0 0.480 0.460 0.490 0.480 0.480 170,000 81,600 0.4800 0.800 0.767 0.817 0.800 0.800 101,964 0.8003 0.00%
1994-04-15 0 0.480 0.465 0.485 0.480 0.480 150,000 72,000 0.4800 0.800 0.775 0.809 0.800 0.800 89,968 0.8003 0.00%
1994-04-14 0 0.480 0.480 - 0.455 0.455 100,000 45,500 0.4550 0.800 0.800 - 0.759 0.759 59,979 0.7586 2.13%
1994-04-13 0 0.470 0.460 0.470 - - 0 0 - 0.784 0.767 0.784 - - 0 - 0.00%
1994-04-12 0 0.470 0.470 0.480 0.460 0.480 170,000 79,700 0.4688 0.784 0.784 0.800 0.767 0.800 101,964 0.7816 0.00%
1994-04-11 0 0.470 0.460 0.480 0.470 0.470 50,000 23,500 0.4700 0.784 0.767 0.800 0.784 0.784 29,989 0.7836 1.08%
1994-04-08 0 0.465 0.465 0.470 0.450 0.465 174,000 79,320 0.4559 0.775 0.775 0.784 0.750 0.775 104,363 0.7600 2.20%
1994-04-07 0 0.455 0.455 0.470 0.455 0.455 80,000 36,400 0.4550 0.759 0.759 0.784 0.759 0.759 47,983 0.7586 0.00%
1994-04-06 0 0.455 0.455 0.470 0.455 0.470 28,000 13,040 0.4657 0.759 0.759 0.784 0.759 0.784 16,794 0.7765 1.11%
1994-03-31 0 0.450 0.440 0.480 0.440 0.460 478,000 215,220 0.4503 0.750 0.734 0.800 0.734 0.767 286,699 0.7507 0.00%
1994-03-30 0 0.450 0.430 0.460 0.450 0.460 968,000 441,780 0.4564 0.750 0.717 0.767 0.750 0.767 580,596 0.7609 -5.26%
1994-03-29 0 0.475 0.460 0.475 0.470 0.480 744,000 352,920 0.4744 0.792 0.767 0.792 0.784 0.800 446,243 0.7909 -4.04%
1994-03-28 0 0.495 0.495 0.500 0.495 0.500 44,000 21,880 0.4973 0.825 0.825 0.834 0.825 0.834 26,391 0.8291 -1.00%
1994-03-25 0 0.500 0.490 0.510 0.480 0.500 310,000 151,940 0.4901 0.834 0.817 0.850 0.800 0.834 185,935 0.8172 6.38%
1994-03-24 0 0.470 0.460 0.470 0.460 0.470 434,000 203,380 0.4686 0.784 0.767 0.784 0.767 0.784 260,308 0.7813 0.00%
1994-03-23 0 0.470 0.460 0.480 0.470 0.480 296,000 140,180 0.4736 0.784 0.767 0.800 0.784 0.800 177,538 0.7896 -2.08%
1994-03-22 0 0.480 0.470 0.480 0.470 0.480 440,000 208,200 0.4732 0.800 0.784 0.800 0.784 0.800 263,907 0.7889 -1.03%
1994-03-21 0 0.485 0.480 0.490 0.480 0.510 294,000 143,390 0.4877 0.809 0.800 0.817 0.800 0.850 176,338 0.8132 -6.73%
1994-03-18 0 0.520 0.490 0.520 0.520 0.560 466,000 247,560 0.5312 0.867 0.817 0.867 0.867 0.934 279,502 0.8857 -5.45%
1994-03-17 0 0.550 0.550 0.590 0.550 0.550 70,000 38,500 0.5500 0.917 0.917 0.984 0.917 0.917 41,985 0.9170 -1.79%
1994-03-16 0 0.560 0.560 0.580 0.550 0.560 102,000 56,840 0.5573 0.934 0.934 0.967 0.917 0.934 61,178 0.9291 -1.75%
1994-03-15 0 0.570 0.560 0.590 0.560 0.590 108,000 61,420 0.5687 0.950 0.934 0.984 0.934 0.984 64,777 0.9482 0.00%
1994-03-14 0 0.570 0.570 0.580 - - 0 0 - 0.950 0.950 0.967 - - 0 - 0.00%
1994-03-11 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 0.950 0.934 0.950 0.950 0.950 119,958 0.9503 -1.72%
1994-03-10 0 0.580 0.550 0.580 0.580 0.580 150,000 87,000 0.5800 0.967 0.917 0.967 0.967 0.967 89,968 0.9670 0.00%
1994-03-09 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.967 0.967 0.984 0.967 0.967 119,958 0.9670 1.75%
1994-03-08 0 0.570 0.570 0.580 0.570 0.570 88,000 50,160 0.5700 0.950 0.950 0.967 0.950 0.950 52,781 0.9503 1.79%
1994-03-07 0 0.560 0.550 0.580 0.560 0.560 286,000 160,160 0.5600 0.934 0.917 0.967 0.934 0.934 171,540 0.9337 1.82%
1994-03-04 0 0.550 0.540 0.570 0.550 0.550 294,000 161,700 0.5500 0.917 0.900 0.950 0.917 0.917 176,338 0.9170 0.00%
1994-03-03 0 0.550 0.540 0.550 0.550 0.560 360,000 201,200 0.5589 0.917 0.900 0.917 0.917 0.934 215,924 0.9318 -1.79%
1994-03-02 0 0.560 0.550 0.580 0.560 0.580 370,000 210,700 0.5695 0.934 0.917 0.967 0.934 0.967 221,922 0.9494 -3.45%
1994-03-01 0 0.580 0.580 0.610 0.570 0.580 120,000 69,200 0.5767 0.967 0.967 1.017 0.950 0.967 71,975 0.9614 -1.69%
1994-02-28 0 0.590 0.590 0.610 0.590 0.600 482,000 286,380 0.5941 0.984 0.984 1.017 0.984 1.000 289,098 0.9906 0.00%
1994-02-25 0 0.590 0.580 0.590 0.590 0.610 130,000 77,700 0.5977 0.984 0.967 0.984 0.984 1.017 77,973 0.9965 -3.28%
1994-02-24 0 0.610 0.610 0.620 0.610 0.630 180,000 111,200 0.6178 1.017 1.017 1.034 1.017 1.050 107,962 1.0300 -1.61%
1994-02-23 0 0.620 0.620 0.630 - - 0 0 - 1.034 1.034 1.050 - - 0 - 1.64%
1994-02-22 0 0.610 0.610 0.630 0.610 0.630 370,000 230,100 0.6219 1.017 1.017 1.050 1.017 1.050 221,922 1.0369 -3.17%
1994-02-21 0 0.630 0.610 0.660 - - 0 0 - 1.050 1.017 1.100 - - 0 - 0.00%
1994-02-18 0 0.630 0.610 0.660 0.630 0.630 160,000 100,800 0.6300 1.050 1.017 1.100 1.050 1.050 95,966 1.0504 5.00%
1994-02-17 0 0.600 0.600 0.630 0.600 0.650 112,000 68,660 0.6130 1.000 1.000 1.050 1.000 1.084 67,176 1.0221 -4.76%
1994-02-16 0 0.630 0.620 - - - 0 0 - 1.050 1.034 - - - 0 - 0.00%
1994-02-15 0 0.630 0.600 0.640 - - 0 0 - 1.050 1.000 1.067 - - 0 - 0.00%
1994-02-14 0 0.630 0.610 0.630 - - 0 0 - 1.050 1.017 1.050 - - 0 - 0.00%
1994-02-09 0 0.630 0.610 0.630 0.630 0.640 334,000 212,420 0.6360 1.050 1.017 1.050 1.050 1.067 200,330 1.0604 0.00%
1994-02-08 0 0.630 0.610 0.650 0.630 0.630 86,000 54,180 0.6300 1.050 1.017 1.084 1.050 1.050 51,582 1.0504 0.00%
1994-02-07 0 0.630 0.620 0.630 0.620 0.640 422,000 266,660 0.6319 1.050 1.034 1.050 1.034 1.067 253,111 1.0535 -3.08%
1994-02-04 0 0.650 0.640 0.660 0.640 0.650 170,000 110,400 0.6494 1.084 1.067 1.100 1.067 1.084 101,964 1.0827 1.56%
1994-02-03 0 0.640 0.620 0.640 0.640 0.650 500,000 324,000 0.6480 1.067 1.034 1.067 1.067 1.084 299,895 1.0804 0.00%
1994-02-02 0 0.640 0.640 0.660 0.600 0.640 396,000 243,600 0.6152 1.067 1.067 1.100 1.000 1.067 237,516 1.0256 4.92%
1994-02-01 0 0.610 0.610 0.640 0.610 0.660 658,000 413,860 0.6290 1.017 1.017 1.067 1.017 1.100 394,661 1.0486 -7.58%
1994-01-31 0 0.660 0.650 0.670 0.650 0.680 252,000 169,460 0.6725 1.100 1.084 1.117 1.084 1.134 151,147 1.1212 -4.35%
1994-01-28 0 0.690 0.690 0.700 0.690 0.720 514,000 361,200 0.7027 1.150 1.150 1.167 1.150 1.200 308,292 1.1716 -1.43%
1994-01-27 0 0.700 0.690 0.700 0.690 0.740 1,116,000 787,000 0.7052 1.167 1.150 1.167 1.150 1.234 669,365 1.1757 -10.26%
1994-01-26 0 0.780 0.780 0.800 - - 0 0 - 1.300 1.300 1.334 - - 0 - 0.00%
1994-01-25 0 0.780 0.780 0.790 0.760 0.810 364,000 287,540 0.7899 1.300 1.300 1.317 1.267 1.350 218,323 1.3170 -3.70%
1994-01-24 0 0.810 0.810 0.820 0.800 0.810 486,000 391,000 0.8045 1.350 1.350 1.367 1.334 1.350 291,498 1.3413 -1.22%
1994-01-21 0 0.820 0.820 0.830 0.810 0.820 230,000 188,400 0.8191 1.367 1.367 1.384 1.350 1.367 137,951 1.3657 1.23%
1994-01-20 0 0.810 0.810 0.820 0.810 0.820 460,000 376,200 0.8178 1.350 1.350 1.367 1.350 1.367 275,903 1.3635 -3.57%
1994-01-19 0 0.840 0.820 0.840 0.810 0.840 848,000 700,140 0.8256 1.400 1.367 1.400 1.350 1.400 508,621 1.3765 -1.18%
1994-01-18 0 0.850 0.840 0.850 0.820 0.850 640,000 541,600 0.8463 1.417 1.400 1.417 1.367 1.417 383,865 1.4109 1.19%
1994-01-17 0 0.840 0.830 0.850 0.830 0.850 906,000 757,900 0.8365 1.400 1.384 1.417 1.384 1.417 543,409 1.3947 3.70%
1994-01-14 0 0.810 0.810 0.820 0.800 0.840 564,000 460,280 0.8161 1.350 1.350 1.367 1.334 1.400 338,281 1.3606 1.25%
1994-01-13 0 0.800 0.780 0.800 0.780 0.820 1,620,000 1,292,000 0.7975 1.334 1.300 1.334 1.300 1.367 971,658 1.3297 0.00%
1994-01-12 0 0.800 0.800 0.810 0.800 0.820 638,000 520,660 0.8161 1.334 1.334 1.350 1.334 1.367 382,665 1.3606 -3.61%
1994-01-11 0 0.830 0.830 0.840 0.820 0.840 396,000 328,180 0.8287 1.384 1.384 1.400 1.367 1.400 237,516 1.3817 0.00%
1994-01-10 0 0.830 0.820 0.830 0.830 0.840 296,000 246,480 0.8327 1.384 1.367 1.384 1.384 1.400 177,538 1.3883 1.22%
1994-01-07 0 0.820 0.820 0.840 0.820 0.840 480,000 399,100 0.8315 1.367 1.367 1.400 1.367 1.400 287,899 1.3863 -2.38%
1994-01-06 0 0.840 0.830 0.840 0.830 0.870 850,000 725,500 0.8535 1.400 1.384 1.400 1.384 1.451 509,821 1.4230 -3.45%
1994-01-05 0 0.870 0.850 0.870 0.850 0.880 764,000 657,500 0.8606 1.451 1.417 1.451 1.417 1.467 458,239 1.4348 1.16%
1994-01-04 0 0.860 0.850 0.860 0.840 0.880 1,792,000 1,550,200 0.8651 1.434 1.417 1.434 1.400 1.467 1,074,822 1.4423 2.38%
1994-01-03 0 0.840 0.840 0.850 0.830 0.850 510,000 430,540 0.8442 1.400 1.400 1.417 1.384 1.417 305,892 1.4075

Copyright & disclaimer, Privacy policy

Back to top