COASTAL GREENLAND LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01124  1997-10-16    
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
2026-10-16 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-15 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-14 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-13 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-12 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-09 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-08 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-07 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-06 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-05 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-10-02 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-30 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-29 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-28 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-25 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-24 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-23 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-22 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-21 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-18 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-17 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-16 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-15 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-14 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-11 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-10 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-09 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-08 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-07 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-04 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-03 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-02 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-09-01 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-08-31 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-08-28 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-08-27 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-08-26 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-08-25 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-08-24 1 - - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2026-08-21 0 0.110 0.110 0.117 0.108 0.108 22,000 2,370 0.1077 0.110 0.110 0.117 0.108 0.108 22,000 0.1077 -0.90%
2026-08-20 0 0.111 0.111 0.122 0.111 0.111 33,967 3,722 0.1096 0.111 0.111 0.122 0.111 0.111 33,967 0.1096 -5.93%
2026-08-19 0 0.118 0.111 0.118 0.115 0.118 510,000 60,000 0.1176 0.118 0.111 0.118 0.115 0.118 510,000 0.1176 8.26%
2026-08-18 0 0.109 0.109 0.114 0.107 0.107 51,800 5,650 0.1091 0.109 0.109 0.114 0.107 0.107 51,800 0.1091 -6.84%
2026-08-17 0 0.117 0.112 0.117 0.103 0.117 440,000 47,600 0.1082 0.117 0.112 0.117 0.103 0.117 440,000 0.1082 -0.85%
2026-08-14 0 0.118 0.118 0.120 0.116 0.118 350,000 41,280 0.1179 0.118 0.118 0.120 0.116 0.118 350,000 0.1179 -0.84%
2026-08-13 0 0.119 0.105 0.119 0.119 0.119 110,000 13,050 0.1186 0.119 0.105 0.119 0.119 0.119 110,000 0.1186 0.00%
2026-08-12 0 0.119 0.106 0.119 0.118 0.119 112,900 13,330 0.1181 0.119 0.106 0.119 0.118 0.119 112,900 0.1181 0.85%
2026-08-11 0 0.118 0.115 0.125 0.118 0.126 130,000 15,720 0.1209 0.118 0.115 0.125 0.118 0.126 130,000 0.1209 0.00%
2026-08-10 0 0.118 0.118 0.123 0.117 0.119 473,400 56,020 0.1183 0.118 0.118 0.123 0.117 0.119 473,400 0.1183 -4.84%
2026-08-07 0 0.124 0.120 0.125 0.118 0.124 521,400 62,709 0.1203 0.124 0.120 0.125 0.118 0.124 521,400 0.1203 3.33%
2026-08-06 0 0.120 0.121 0.125 0.120 0.125 360,000 43,620 0.1212 0.120 0.121 0.125 0.120 0.125 360,000 0.1212 0.00%
2026-08-05 0 0.120 0.120 0.125 0.120 0.125 80,000 9,800 0.1225 0.120 0.120 0.125 0.120 0.125 80,000 0.1225 -2.44%
2026-08-04 0 0.123 0.115 0.123 0.108 0.123 600,000 68,720 0.1145 0.123 0.115 0.123 0.108 0.123 600,000 0.1145 13.89%
2026-08-03 0 0.108 0.110 0.120 0.108 0.115 50,000 5,610 0.1122 0.108 0.110 0.120 0.108 0.115 50,000 0.1122 -6.09%
2026-07-31 0 0.115 0.114 0.120 0.114 0.115 153,000 17,419 0.1138 0.115 0.114 0.120 0.114 0.115 153,000 0.1138 0.00%
2026-07-30 0 0.115 0.114 0.121 0.115 0.115 50,000 5,750 0.1150 0.115 0.114 0.121 0.115 0.115 50,000 0.1150 0.00%
2026-07-29 0 0.115 0.115 0.122 0.115 0.122 80,000 9,620 0.1203 0.115 0.115 0.122 0.115 0.122 80,000 0.1203 -2.54%
2026-07-28 0 0.118 0.116 0.123 0.116 0.119 585,000 68,820 0.1176 0.118 0.116 0.123 0.116 0.119 585,000 0.1176 -2.48%
2026-07-27 0 0.121 0.117 0.121 0.115 0.121 930,000 110,510 0.1188 0.121 0.117 0.121 0.115 0.121 930,000 0.1188 5.22%
2026-07-24 0 0.115 0.113 0.120 0.110 0.116 600,000 68,120 0.1135 0.115 0.113 0.120 0.110 0.116 600,000 0.1135 -1.71%
2026-07-23 0 0.117 0.117 0.125 0.117 0.129 1,158,000 140,372 0.1212 0.117 0.117 0.125 0.117 0.129 1,158,000 0.1212 -9.30%
2026-07-22 0 0.129 0.122 0.129 0.112 0.144 3,730,000 463,100 0.1242 0.129 0.122 0.129 0.112 0.144 3,730,000 0.1242 25.24%
2026-07-21 0 0.103 0.103 0.110 0.097 0.105 830,000 83,670 0.1008 0.103 0.103 0.110 0.097 0.105 830,000 0.1008 11.96%
2026-07-20 0 0.092 0.091 0.098 0.092 0.098 296,000 27,486 0.0929 0.092 0.091 0.098 0.092 0.098 296,000 0.0929 -4.17%
2026-07-17 0 0.096 0.092 0.097 0.090 0.097 90,000 8,580 0.0953 0.096 0.092 0.097 0.090 0.097 90,000 0.0953 -1.03%
2026-07-16 0 0.097 0.088 0.097 0.088 0.097 60,000 5,500 0.0917 0.097 0.088 0.097 0.088 0.097 60,000 0.0917 4.30%
2026-07-15 0 0.093 0.087 0.093 0.084 0.103 900,000 84,480 0.0939 0.093 0.087 0.093 0.084 0.103 900,000 0.0939 0.00%
2026-07-14 0 0.093 0.086 0.093 0.079 0.107 4,555,389 417,425 0.0916 0.093 0.086 0.093 0.079 0.107 4,555,389 0.0916 -14.68%
2026-07-13 0 0.109 0.104 0.114 0.104 0.120 3,601,000 396,040 0.1100 0.109 0.104 0.114 0.104 0.120 3,601,000 0.1100 -9.17%
2026-07-10 0 0.120 0.110 0.120 0.120 0.120 60,000 7,200 0.1200 0.120 0.110 0.120 0.120 0.120 60,000 0.1200 9.09%
2026-07-09 0 0.110 0.108 0.120 - - 0 0 - 0.110 0.108 0.120 - - 0 - 0.00%
2026-07-08 0 0.110 0.110 0.123 0.110 0.115 1,220,000 136,990 0.1123 0.110 0.110 0.123 0.110 0.115 1,220,000 0.1123 -5.17%
2026-07-07 0 0.116 0.116 0.120 0.105 0.128 1,180,000 132,590 0.1124 0.116 0.116 0.120 0.105 0.128 1,180,000 0.1124 -7.20%
2026-07-06 0 0.125 0.122 0.133 - - 0 0 - 0.125 0.122 0.133 - - 0 - 0.00%
2026-07-03 0 0.125 0.120 0.126 0.125 0.125 150,000 18,750 0.1250 0.125 0.120 0.126 0.125 0.125 150,000 0.1250 4.17%
2026-07-02 0 0.120 0.115 0.120 0.119 0.120 500,000 59,990 0.1200 0.120 0.115 0.120 0.119 0.120 500,000 0.1200 -3.23%
2026-06-30 0 0.124 0.118 0.132 0.113 0.126 40,000 4,880 0.1220 0.124 0.118 0.132 0.113 0.126 40,000 0.1220 -0.80%
2026-06-29 0 0.125 0.122 0.132 0.125 0.128 432,000 55,006 0.1273 0.125 0.122 0.132 0.125 0.128 432,000 0.1273 5.04%
2026-06-26 0 0.119 0.119 0.120 0.119 0.125 362,000 43,790 0.1210 0.119 0.119 0.120 0.119 0.125 362,000 0.1210 -4.03%
2026-06-25 0 0.124 0.123 0.124 0.124 0.125 121,000 14,905 0.1232 0.124 0.123 0.124 0.124 0.125 121,000 0.1232 2.48%
2026-06-24 0 0.121 0.121 0.126 0.119 0.123 1,520,000 183,530 0.1207 0.121 0.121 0.126 0.119 0.123 1,520,000 0.1207 -9.70%
2026-06-23 0 0.134 0.128 0.134 0.120 0.134 620,000 77,460 0.1249 0.134 0.128 0.134 0.120 0.134 620,000 0.1249 -3.60%
2026-06-22 0 0.139 0.122 0.139 - - 0 0 - 0.139 0.122 0.139 - - 0 - 0.00%
2026-06-18 0 0.139 0.121 0.144 - - 0 0 - 0.139 0.121 0.144 - - 0 - 0.00%
2026-06-17 0 0.139 0.124 0.139 - - 0 0 - 0.139 0.124 0.139 - - 0 - 0.00%
2026-06-16 0 0.139 0.122 0.139 - - 0 0 - 0.139 0.122 0.139 - - 0 - 0.00%
2026-06-15 0 0.139 0.125 0.143 - - 0 0 - 0.139 0.125 0.143 - - 0 - 0.00%
2026-06-12 0 0.139 0.131 0.141 - - 0 0 - 0.139 0.131 0.141 - - 0 - 0.00%
2026-06-11 0 0.139 0.131 0.140 0.138 0.139 50,000 6,910 0.1382 0.139 0.131 0.140 0.138 0.139 50,000 0.1382 2.21%
2026-06-10 0 0.136 0.129 0.137 - - 1,631 202 0.1239 0.136 0.129 0.137 - - 1,631 0.1239 0.00%
2026-06-09 0 0.136 0.133 0.144 0.129 0.137 1,270,000 166,440 0.1311 0.136 0.133 0.144 0.129 0.137 1,270,000 0.1311 -1.45%
2026-06-08 0 0.138 0.128 0.140 - - 0 0 - 0.138 0.128 0.140 - - 0 - 0.00%
2026-06-05 0 0.138 0.129 0.145 - - 2,000 240 0.1200 0.138 0.129 0.145 - - 2,000 0.1200 0.00%
2026-06-04 0 0.138 0.133 0.145 0.132 0.140 220,000 29,590 0.1345 0.138 0.133 0.145 0.132 0.140 220,000 0.1345 1.47%
2026-06-03 0 0.136 0.137 0.138 0.135 0.140 53,000 7,287 0.1375 0.136 0.137 0.138 0.135 0.140 53,000 0.1375 -1.45%
2026-06-02 0 0.138 0.138 0.144 0.135 0.139 650,000 88,600 0.1363 0.138 0.138 0.144 0.135 0.139 650,000 0.1363 -4.83%
2026-06-01 0 0.145 0.145 0.159 0.144 0.145 410,000 59,320 0.1447 0.145 0.145 0.159 0.144 0.145 410,000 0.1447 0.00%
2026-05-29 0 0.145 0.144 0.145 0.142 0.145 695,000 100,550 0.1447 0.145 0.144 0.145 0.142 0.145 695,000 0.1447 -3.33%
2026-05-28 0 0.150 0.148 0.161 0.150 0.152 590,000 88,590 0.1502 0.150 0.148 0.161 0.150 0.152 590,000 0.1502 -6.83%
2026-05-27 0 0.161 0.156 0.168 0.160 0.163 1,021,800 164,850 0.1613 0.161 0.156 0.168 0.160 0.163 1,021,800 0.1613 0.00%
2026-05-26 0 0.161 0.161 0.170 0.161 0.184 576,200 99,461 0.1726 0.161 0.161 0.170 0.161 0.184 576,200 0.1726 -14.36%
2026-05-22 0 0.188 0.173 0.188 - - 166,000 31,296 0.1885 0.188 0.173 0.188 - - 166,000 0.1885 -0.53%
2026-05-21 0 0.189 0.175 0.189 - - 0 0 - 0.189 0.175 0.189 - - 0 - 0.00%
2026-05-20 0 0.189 0.176 0.189 - - 0 0 - 0.189 0.176 0.189 - - 0 - 0.00%
2026-05-19 0 0.189 0.179 0.194 0.176 0.189 30,400 5,476 0.1801 0.189 0.179 0.194 0.176 0.189 30,400 0.1801 5.00%
2026-05-18 0 0.180 0.179 0.189 0.176 0.176 20,000 3,560 0.1780 0.180 0.179 0.189 0.176 0.176 20,000 0.1780 -5.26%
2026-05-15 0 0.190 0.185 - 0.190 0.190 120,000 22,800 0.1900 0.190 0.185 - 0.190 0.190 120,000 0.1900 -1.04%
2026-05-14 0 0.192 0.175 0.192 0.190 0.192 110,000 21,100 0.1918 0.192 0.175 0.192 0.190 0.192 110,000 0.1918 1.59%
2026-05-13 0 0.189 0.180 0.190 - - 0 0 - 0.189 0.180 0.190 - - 0 - 0.00%
2026-05-12 0 0.189 0.180 0.192 - - 0 0 - 0.189 0.180 0.192 - - 0 - 0.00%
2026-05-11 0 0.189 0.181 0.189 0.177 0.190 85,400 15,979 0.1871 0.189 0.181 0.189 0.177 0.190 85,400 0.1871 1.07%
2026-05-08 0 0.187 0.180 0.188 0.187 0.191 114,600 21,482 0.1875 0.187 0.180 0.188 0.187 0.191 114,600 0.1875 0.00%
2026-05-07 0 0.187 0.183 0.191 - - 0 0 - 0.187 0.183 0.191 - - 0 - 0.00%
2026-05-06 0 0.187 0.178 0.188 0.181 0.187 83,000 15,110 0.1820 0.187 0.178 0.188 0.181 0.187 83,000 0.1820 3.31%
2026-05-05 0 0.181 0.180 0.181 0.175 0.185 156,000 28,240 0.1810 0.181 0.180 0.181 0.175 0.185 156,000 0.1810 0.56%
2026-05-04 0 0.180 0.177 0.185 0.173 0.180 554,800 97,942 0.1765 0.180 0.177 0.185 0.173 0.180 554,800 0.1765 0.00%
2026-04-30 0 0.180 0.183 0.195 0.175 0.180 510,000 91,020 0.1785 0.180 0.183 0.195 0.175 0.180 510,000 0.1785 -3.23%
2026-04-29 0 0.186 0.185 0.193 0.186 0.189 90,000 16,960 0.1884 0.186 0.185 0.193 0.186 0.189 90,000 0.1884 2.20%
2026-04-28 0 0.182 0.181 0.195 0.180 0.182 560,000 100,990 0.1803 0.182 0.181 0.195 0.180 0.182 560,000 0.1803 -4.21%
2026-04-27 0 0.190 0.189 0.194 0.190 0.193 230,000 44,060 0.1916 0.190 0.189 0.194 0.190 0.193 230,000 0.1916 -2.06%
2026-04-24 0 0.194 0.191 0.194 0.190 0.195 80,000 15,370 0.1921 0.194 0.191 0.194 0.190 0.195 80,000 0.1921 2.11%
2026-04-23 0 0.190 0.188 0.194 0.190 0.190 80,000 15,140 0.1893 0.190 0.188 0.194 0.190 0.190 80,000 0.1893 0.00%
2026-04-22 0 0.190 0.185 0.193 0.186 0.190 113,000 21,280 0.1883 0.190 0.185 0.193 0.186 0.190 113,000 0.1883 0.00%
2026-04-21 0 0.190 0.189 0.193 0.185 0.192 480,000 90,620 0.1888 0.190 0.189 0.193 0.185 0.192 480,000 0.1888 0.00%
2026-04-20 0 0.190 0.193 0.197 0.190 0.199 203,800 38,913 0.1909 0.190 0.193 0.197 0.190 0.199 203,800 0.1909 -4.04%
2026-04-17 0 0.198 0.199 0.215 0.190 0.200 440,000 85,490 0.1943 0.198 0.199 0.215 0.190 0.200 440,000 0.1943 2.06%
2026-04-16 0 0.194 0.185 0.215 0.194 0.214 521,000 106,066 0.2036 0.194 0.185 0.215 0.194 0.214 521,000 0.2036 -5.83%
2026-04-15 0 0.206 0.198 0.207 0.199 0.206 60,000 12,050 0.2008 0.206 0.198 0.207 0.199 0.206 60,000 0.2008 4.57%
2026-04-14 0 0.197 0.192 0.200 0.175 0.207 790,000 151,500 0.1918 0.197 0.192 0.200 0.175 0.207 790,000 0.1918 3.14%
2026-04-13 0 0.191 0.195 0.200 0.190 0.200 884,000 171,022 0.1935 0.191 0.195 0.200 0.190 0.200 884,000 0.1935 -5.91%
2026-04-10 0 0.203 0.193 0.203 - - 0 0 - 0.203 0.193 0.203 - - 0 - 0.00%
2026-04-09 0 0.203 0.196 0.203 0.202 0.203 90,000 18,230 0.2026 0.203 0.196 0.203 0.202 0.203 90,000 0.2026 0.00%
2026-04-08 0 0.203 0.203 0.213 0.195 0.217 240,000 48,580 0.2024 0.203 0.203 0.213 0.195 0.217 240,000 0.2024 -5.14%
2026-04-02 0 0.214 0.202 0.218 0.200 0.214 37,000 7,646 0.2066 0.214 0.202 0.218 0.200 0.214 37,000 0.2066 1.90%
2026-04-01 0 0.210 0.204 0.214 0.202 0.210 70,000 14,340 0.2049 0.210 0.204 0.214 0.202 0.210 70,000 0.2049 3.96%
2026-03-31 0 0.202 0.210 0.216 0.198 0.218 540,000 108,730 0.2014 0.202 0.210 0.216 0.198 0.218 540,000 0.2014 -8.18%
2026-03-30 0 0.220 0.197 0.235 - - 3,000 579 0.1930 0.220 0.197 0.235 - - 3,000 0.1930 0.00%
2026-03-27 0 0.220 0.197 0.234 - - 0 0 - 0.220 0.197 0.234 - - 0 - 0.00%
2026-03-26 0 0.220 0.214 0.233 - - 0 0 - 0.220 0.214 0.233 - - 0 - 0.00%
2026-03-25 0 0.220 0.217 0.226 0.220 0.237 402,235 90,136 0.2241 0.220 0.217 0.226 0.220 0.237 402,235 0.2241 -2.22%
2026-03-24 0 0.225 0.224 0.226 0.209 0.230 762,000 168,210 0.2207 0.225 0.224 0.226 0.209 0.230 762,000 0.2207 5.63%
2026-03-23 0 0.213 0.189 0.220 - - 0 0 - 0.213 0.189 0.220 - - 0 - 0.00%
2026-03-20 0 0.213 0.203 0.213 0.208 0.228 674,400 143,723 0.2131 0.213 0.203 0.213 0.208 0.228 674,400 0.2131 2.40%
2026-03-19 0 0.208 0.208 0.209 0.208 0.210 234,000 48,960 0.2092 0.208 0.208 0.209 0.208 0.210 234,000 0.2092 1.96%
2026-03-18 0 0.204 0.203 0.204 0.203 0.204 20,000 4,070 0.2035 0.204 0.203 0.204 0.203 0.204 20,000 0.2035 0.00%
2026-03-17 0 0.204 0.204 0.205 0.200 0.210 1,040,000 210,700 0.2026 0.204 0.204 0.205 0.200 0.210 1,040,000 0.2026 4.08%
2026-03-16 0 0.196 0.195 0.196 0.195 0.196 110,000 21,520 0.1956 0.196 0.195 0.196 0.195 0.196 110,000 0.1956 0.51%
2026-03-13 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - 0.00%
2026-03-12 0 0.195 0.192 0.195 0.195 0.195 61,544 11,949 0.1942 0.195 0.192 0.195 0.195 0.195 61,544 0.1942 -0.51%
2026-03-11 0 0.196 0.191 0.196 - - 0 0 - 0.196 0.191 0.196 - - 0 - -0.51%
2026-03-10 0 0.197 0.189 0.197 0.180 0.198 230,000 42,950 0.1867 0.197 0.189 0.197 0.180 0.198 230,000 0.1867 3.68%
2026-03-09 0 0.190 0.183 0.190 0.178 0.190 80,000 14,700 0.1838 0.190 0.183 0.190 0.178 0.190 80,000 0.1838 -1.55%
2026-03-06 0 0.193 0.178 0.193 - - 0 0 - 0.193 0.178 0.193 - - 0 - -0.52%
2026-03-05 0 0.194 0.184 0.195 0.188 0.195 70,000 13,570 0.1939 0.194 0.184 0.195 0.188 0.195 70,000 0.1939 0.52%
2026-03-04 0 0.193 0.181 0.193 0.180 0.195 20,000 3,750 0.1875 0.193 0.181 0.193 0.180 0.195 20,000 0.1875 0.52%
2026-03-03 0 0.192 0.188 0.192 0.185 0.192 30,000 5,690 0.1897 0.192 0.188 0.192 0.185 0.192 30,000 0.1897 0.00%
2026-03-02 0 0.192 0.184 0.192 0.186 0.198 220,000 41,170 0.1871 0.192 0.184 0.192 0.186 0.198 220,000 0.1871 0.00%
2026-02-27 0 0.192 0.185 0.192 - - 0 0 - 0.192 0.185 0.192 - - 0 - 0.00%
2026-02-26 0 0.192 0.187 0.192 0.180 0.192 40,000 7,430 0.1858 0.192 0.187 0.192 0.180 0.192 40,000 0.1858 -0.52%
2026-02-25 0 0.193 0.180 0.193 0.182 0.195 41,400 7,876 0.1902 0.193 0.180 0.193 0.182 0.195 41,400 0.1902 2.66%
2026-02-24 0 0.188 0.184 0.190 0.188 0.190 125,000 23,590 0.1887 0.188 0.184 0.190 0.188 0.190 125,000 0.1887 -1.05%
2026-02-23 0 0.190 0.189 0.190 0.187 0.198 470,000 89,730 0.1909 0.190 0.189 0.190 0.187 0.198 470,000 0.1909 -4.04%
2026-02-20 0 0.198 0.194 0.200 0.198 0.202 340,000 67,670 0.1990 0.198 0.194 0.200 0.198 0.202 340,000 0.1990 2.06%
2026-02-16 0 0.194 0.189 0.194 - - 0 0 - 0.194 0.189 0.194 - - 0 - 0.00%
2026-02-13 0 0.194 0.182 0.195 0.185 0.197 460,000 87,420 0.1900 0.194 0.182 0.195 0.185 0.197 460,000 0.1900 0.52%
2026-02-12 0 0.193 0.181 0.197 0.189 0.209 580,000 112,830 0.1945 0.193 0.181 0.197 0.189 0.209 580,000 0.1945 -1.03%
2026-02-11 0 0.195 0.187 0.195 0.185 0.195 1,190,000 224,380 0.1886 0.195 0.187 0.195 0.185 0.195 1,190,000 0.1886 5.41%
2026-02-10 0 0.185 0.185 0.189 0.180 0.194 776,000 142,382 0.1835 0.185 0.185 0.189 0.180 0.194 776,000 0.1835 2.78%
2026-02-09 0 0.180 0.175 0.186 0.177 0.182 161,000 28,707 0.1783 0.180 0.175 0.186 0.177 0.182 161,000 0.1783 3.45%
2026-02-06 0 0.174 0.173 0.180 0.172 0.184 2,320,000 413,950 0.1784 0.174 0.173 0.180 0.172 0.184 2,320,000 0.1784 -3.33%
2026-02-05 0 0.180 0.179 0.180 0.180 0.214 1,067,500 194,085 0.1818 0.180 0.179 0.180 0.180 0.214 1,067,500 0.1818 -11.33%
2026-02-04 0 0.203 0.183 0.202 0.178 0.203 886,131 162,120 0.1830 0.203 0.183 0.202 0.178 0.203 886,131 0.1830 9.73%
2026-02-03 0 0.185 0.185 0.188 0.185 0.203 930,000 177,930 0.1913 0.185 0.185 0.188 0.185 0.203 930,000 0.1913 -8.87%
2026-02-02 0 0.203 0.186 0.203 0.190 0.203 280,400 53,663 0.1914 0.203 0.186 0.203 0.190 0.203 280,400 0.1914 4.10%
2026-01-30 0 0.195 0.190 0.195 0.191 0.201 350,000 67,280 0.1922 0.195 0.190 0.195 0.191 0.201 350,000 0.1922 -1.52%
2026-01-29 0 0.198 0.193 0.198 0.193 0.205 775,400 153,105 0.1975 0.198 0.193 0.198 0.193 0.205 775,400 0.1975 2.06%
2026-01-28 0 0.194 0.189 0.194 0.188 0.203 1,249,861 242,763 0.1942 0.194 0.189 0.194 0.188 0.203 1,249,861 0.1942 -2.51%
2026-01-27 0 0.199 0.192 0.200 0.190 0.210 2,964,590 577,135 0.1947 0.199 0.192 0.200 0.190 0.210 2,964,590 0.1947 -4.33%
2026-01-26 0 0.208 0.201 0.208 0.197 0.210 593,000 118,784 0.2003 0.208 0.201 0.208 0.197 0.210 593,000 0.2003 4.00%
2026-01-23 0 0.200 0.199 0.200 0.195 0.205 840,000 166,850 0.1986 0.200 0.199 0.200 0.195 0.205 840,000 0.1986 -3.38%
2026-01-22 0 0.207 0.200 0.208 0.194 0.222 2,000,000 404,400 0.2022 0.207 0.200 0.208 0.194 0.222 2,000,000 0.2022 -3.27%
2026-01-21 0 0.214 0.213 0.214 0.203 0.230 2,560,000 535,400 0.2091 0.214 0.213 0.214 0.203 0.230 2,560,000 0.2091 -1.38%
2026-01-20 0 0.217 0.212 0.218 0.207 0.220 570,000 121,720 0.2135 0.217 0.212 0.218 0.207 0.220 570,000 0.2135 -2.69%
2026-01-19 0 0.223 0.216 0.223 0.216 0.226 770,000 170,190 0.2210 0.223 0.216 0.223 0.216 0.226 770,000 0.2210 -2.19%
2026-01-16 0 0.228 0.210 0.228 - - 0 0 - 0.228 0.210 0.228 - - 0 - 0.00%
2026-01-15 0 0.228 0.224 0.228 0.227 0.230 80,000 18,240 0.2280 0.228 0.224 0.228 0.227 0.230 80,000 0.2280 -0.87%
2026-01-14 0 0.230 0.224 0.230 0.223 0.238 647,000 148,582 0.2296 0.230 0.224 0.230 0.223 0.238 647,000 0.2296 1.32%
2026-01-13 0 0.227 0.218 0.228 0.226 0.228 110,000 24,890 0.2263 0.227 0.218 0.228 0.226 0.228 110,000 0.2263 0.44%
2026-01-12 0 0.226 0.215 0.226 0.214 0.228 150,000 32,750 0.2183 0.226 0.215 0.226 0.214 0.228 150,000 0.2183 0.89%
2026-01-09 0 0.224 0.215 0.224 0.211 0.225 880,000 188,000 0.2136 0.224 0.215 0.224 0.211 0.225 880,000 0.2136 0.90%
2026-01-08 0 0.222 0.222 0.227 0.221 0.230 532,200 118,492 0.2226 0.222 0.222 0.227 0.221 0.230 532,200 0.2226 -2.63%
2026-01-07 0 0.228 0.224 0.228 0.219 0.236 1,750,000 394,740 0.2256 0.228 0.224 0.228 0.219 0.236 1,750,000 0.2256 -3.39%
2026-01-06 0 0.236 0.222 0.234 0.228 0.250 570,000 132,840 0.2331 0.236 0.222 0.234 0.228 0.250 570,000 0.2331 -0.84%
2026-01-05 0 0.238 0.231 0.238 0.232 0.239 360,000 84,340 0.2343 0.238 0.231 0.238 0.232 0.239 360,000 0.2343 -0.42%
2026-01-02 0 0.239 0.234 0.239 0.234 0.245 540,000 128,245 0.2375 0.239 0.234 0.239 0.234 0.245 540,000 0.2375 -2.85%
2025-12-31 0 0.246 0.240 0.246 0.239 0.246 140,000 33,760 0.2411 0.246 0.240 0.246 0.239 0.246 140,000 0.2411 2.50%
2025-12-30 0 0.240 0.235 0.240 0.234 0.245 210,000 50,060 0.2384 0.240 0.235 0.240 0.234 0.245 210,000 0.2384 0.00%
2025-12-29 0 0.240 0.234 0.240 0.235 0.247 1,918,599 455,681 0.2375 0.240 0.234 0.240 0.235 0.247 1,918,599 0.2375 -1.64%
2025-12-24 0 0.244 0.234 0.244 0.235 0.250 480,000 113,420 0.2363 0.244 0.234 0.244 0.235 0.250 480,000 0.2363 0.41%
2025-12-23 0 0.243 0.238 0.244 0.243 0.243 26,174 6,193 0.2366 0.243 0.238 0.244 0.243 0.243 26,174 0.2366 -2.80%
2025-12-22 0 0.250 0.236 0.247 0.240 0.255 231,000 56,486 0.2445 0.250 0.236 0.247 0.240 0.255 231,000 0.2445 0.00%
2025-12-19 0 0.250 0.242 0.250 0.238 0.255 811,800 198,327 0.2443 0.250 0.242 0.250 0.238 0.255 811,800 0.2443 -1.96%
2025-12-18 0 0.255 0.248 0.260 0.245 0.260 60,000 14,960 0.2493 0.255 0.248 0.260 0.245 0.260 60,000 0.2493 0.00%
2025-12-17 0 0.255 0.246 0.260 0.255 0.255 40,000 10,200 0.2550 0.255 0.246 0.260 0.255 0.255 40,000 0.2550 0.00%
2025-12-16 0 0.255 0.247 0.255 0.245 0.280 3,910,000 990,260 0.2533 0.255 0.247 0.255 0.245 0.280 3,910,000 0.2533 -10.53%
2025-12-15 0 0.285 0.280 0.285 0.280 0.285 20,000 5,650 0.2825 0.285 0.280 0.285 0.280 0.285 20,000 0.2825 0.00%
2025-12-12 0 0.285 0.270 0.285 0.270 0.295 621,000 173,960 0.2801 0.285 0.270 0.285 0.270 0.295 621,000 0.2801 3.64%
2025-12-11 0 0.275 0.265 0.275 0.270 0.285 203,000 55,135 0.2716 0.275 0.265 0.275 0.270 0.285 203,000 0.2716 0.00%
2025-12-10 0 0.275 0.270 0.275 0.265 0.280 515,800 140,744 0.2729 0.275 0.270 0.275 0.265 0.280 515,800 0.2729 1.85%
2025-12-09 0 0.270 0.260 0.270 0.265 0.275 374,000 100,400 0.2684 0.270 0.260 0.270 0.265 0.275 374,000 0.2684 0.00%
2025-12-08 0 0.270 0.265 0.270 0.260 0.275 535,000 142,075 0.2656 0.270 0.265 0.270 0.260 0.275 535,000 0.2656 0.00%
2025-12-05 0 0.270 0.265 0.280 0.265 0.280 731,000 197,815 0.2706 0.270 0.265 0.280 0.265 0.280 731,000 0.2706 -6.90%
2025-12-04 0 0.290 0.280 0.290 0.280 0.305 1,024,000 297,730 0.2908 0.290 0.280 0.290 0.280 0.305 1,024,000 0.2908 0.00%
2025-12-03 0 0.290 0.285 0.290 0.290 0.310 810,000 240,400 0.2968 0.290 0.285 0.290 0.290 0.310 810,000 0.2968 -4.92%
2025-12-02 0 0.305 0.300 0.305 0.300 0.330 1,940,000 599,700 0.3091 0.305 0.300 0.305 0.300 0.330 1,940,000 0.3091 -7.58%
2025-12-01 0 0.330 0.325 0.330 0.295 0.350 6,630,000 2,156,800 0.3253 0.330 0.325 0.330 0.295 0.350 6,630,000 0.3253 17.86%
2025-11-28 0 0.280 0.275 0.285 0.280 0.290 181,500 50,890 0.2804 0.280 0.275 0.285 0.280 0.290 181,500 0.2804 -1.75%
2025-11-27 0 0.285 0.280 0.285 0.285 0.285 20,000 5,700 0.2850 0.285 0.280 0.285 0.285 0.285 20,000 0.2850 -1.72%
2025-11-26 0 0.290 0.275 0.290 0.280 0.295 60,000 17,150 0.2858 0.290 0.275 0.290 0.280 0.295 60,000 0.2858 0.00%
2025-11-25 0 0.290 0.280 0.295 0.280 0.290 250,000 72,250 0.2890 0.290 0.280 0.295 0.280 0.290 250,000 0.2890 3.57%
2025-11-24 0 0.280 0.275 0.280 0.270 0.285 322,000 88,730 0.2756 0.280 0.275 0.280 0.270 0.285 322,000 0.2756 1.82%
2025-11-21 0 0.275 0.265 0.280 0.265 0.275 120,000 32,400 0.2700 0.275 0.265 0.280 0.265 0.275 120,000 0.2700 -1.79%
2025-11-20 0 0.280 0.260 0.280 0.265 0.295 900,000 245,500 0.2728 0.280 0.260 0.280 0.265 0.295 900,000 0.2728 -1.75%
2025-11-19 0 0.285 0.275 0.285 0.275 0.290 230,000 64,050 0.2785 0.285 0.275 0.285 0.275 0.290 230,000 0.2785 3.64%
2025-11-18 0 0.275 0.265 0.275 0.270 0.275 251,000 68,605 0.2733 0.275 0.265 0.275 0.270 0.275 251,000 0.2733 -1.79%
2025-11-17 0 0.280 0.275 0.280 0.270 0.280 850,000 232,300 0.2733 0.280 0.275 0.280 0.270 0.280 850,000 0.2733 -1.75%
2025-11-14 0 0.285 0.275 0.285 0.270 0.295 1,050,000 292,750 0.2788 0.285 0.275 0.285 0.270 0.295 1,050,000 0.2788 0.00%
2025-11-13 0 0.285 0.285 0.290 0.285 0.310 1,020,000 300,850 0.2950 0.285 0.285 0.290 0.285 0.310 1,020,000 0.2950 0.00%
2025-11-12 0 0.285 0.280 0.285 0.280 0.295 880,800 251,012 0.2850 0.285 0.280 0.285 0.280 0.295 880,800 0.2850 1.79%
2025-11-11 0 0.280 0.270 0.280 0.265 0.290 660,000 181,050 0.2743 0.280 0.270 0.280 0.265 0.290 660,000 0.2743 -1.75%
2025-11-10 0 0.285 0.275 0.285 0.270 0.300 1,850,000 519,150 0.2806 0.285 0.275 0.285 0.270 0.300 1,850,000 0.2806 -5.00%
2025-11-07 0 0.300 0.285 0.300 0.290 0.305 960,000 279,700 0.2914 0.300 0.285 0.300 0.290 0.305 960,000 0.2914 -1.64%
2025-11-06 0 0.305 0.295 0.305 0.280 0.305 1,270,000 374,100 0.2946 0.305 0.295 0.305 0.280 0.305 1,270,000 0.2946 1.67%
2025-11-05 0 0.300 0.285 0.300 0.280 0.300 4,463,900 1,291,833 0.2894 0.300 0.285 0.300 0.280 0.300 4,463,900 0.2894 -6.25%
2025-11-04 0 0.320 0.305 0.320 0.305 0.340 2,540,000 817,000 0.3217 0.320 0.305 0.320 0.305 0.340 2,540,000 0.3217 1.59%
2025-11-03 0 0.315 0.310 0.320 0.290 0.330 1,450,000 455,100 0.3139 0.315 0.310 0.320 0.290 0.330 1,450,000 0.3139 0.00%
2025-10-31 0 0.315 0.300 0.315 0.295 0.325 1,820,000 554,950 0.3049 0.315 0.300 0.315 0.295 0.325 1,820,000 0.3049 -1.56%
2025-10-30 0 0.320 0.320 0.325 0.295 0.375 8,148,028 2,611,147 0.3205 0.320 0.320 0.325 0.295 0.375 8,148,028 0.3205 -12.33%
2025-10-28 0 0.365 0.350 0.365 0.345 0.375 2,073,000 748,075 0.3609 0.365 0.350 0.365 0.345 0.375 2,073,000 0.3609 1.39%
2025-10-27 0 0.360 0.355 0.360 0.355 0.400 1,590,000 580,300 0.3650 0.360 0.355 0.360 0.355 0.400 1,590,000 0.3650 -6.49%
2025-10-24 0 0.385 0.375 0.385 0.335 0.400 5,332,000 1,953,880 0.3664 0.385 0.375 0.385 0.335 0.400 5,332,000 0.3664 1.32%
2025-10-23 0 0.380 0.360 0.380 0.360 0.395 2,480,000 923,350 0.3723 0.380 0.360 0.380 0.360 0.395 2,480,000 0.3723 0.00%
2025-10-22 0 0.380 0.370 0.380 0.365 0.420 4,130,000 1,615,650 0.3912 0.380 0.370 0.380 0.365 0.420 4,130,000 0.3912 -1.30%
2025-10-21 0 0.385 0.375 0.390 0.360 0.520 17,503,000 7,847,910 0.4484 0.385 0.375 0.390 0.360 0.520 17,503,000 0.4484 -10.47%
2025-10-20 0 0.430 0.425 0.430 0.320 0.430 31,462,800 11,868,161 0.3772 0.430 0.425 0.430 0.320 0.430 31,462,800 0.3772 45.76%
2025-10-17 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2025-09-22 1 0.295 0.295 0.300 0.250 0.680 41,140,797 13,690,095 0.3328 0.295 0.295 0.300 0.250 0.680 41,140,797 0.3328 -60.67%
2025-09-19 0 0.750 0.730 0.750 0.660 0.850 7,301,800 5,347,108 0.7323 0.750 0.730 0.750 0.660 0.850 7,301,800 0.7323 -3.85%
2025-09-18 0 0.780 0.740 0.780 0.650 0.840 11,319,875 8,470,474 0.7483 0.780 0.740 0.780 0.650 0.840 11,319,875 0.7483 16.42%
2025-09-17 0 0.670 0.660 0.670 0.520 0.670 11,903,000 7,325,338 0.6154 0.670 0.660 0.670 0.520 0.670 11,903,000 0.6154 26.42%
2025-09-16 0 0.530 0.510 0.530 0.485 0.560 7,401,739 3,801,529 0.5136 0.530 0.510 0.530 0.485 0.560 7,401,739 0.5136 7.07%
2025-09-15 0 0.495 0.480 0.495 0.435 0.500 4,076,600 1,898,205 0.4656 0.495 0.480 0.495 0.435 0.500 4,076,600 0.4656 7.61%
2025-09-12 0 0.460 0.440 0.460 0.410 0.550 11,077,000 4,941,513 0.4461 0.460 0.440 0.460 0.410 0.550 11,077,000 0.4461 -9.80%
2025-09-11 0 0.510 0.500 0.510 0.415 0.530 9,705,600 4,502,089 0.4639 0.510 0.500 0.510 0.415 0.530 9,705,600 0.4639 27.50%
2025-09-10 0 0.400 0.400 0.415 0.400 0.415 580,000 235,950 0.4068 0.400 0.400 0.415 0.400 0.415 580,000 0.4068 0.00%
2025-09-09 0 0.400 0.400 0.415 0.390 0.430 1,012,000 416,155 0.4112 0.400 0.400 0.415 0.390 0.430 1,012,000 0.4112 -2.44%
2025-09-08 0 0.410 0.405 0.410 0.395 0.440 1,490,000 629,550 0.4225 0.410 0.405 0.410 0.395 0.440 1,490,000 0.4225 6.49%
2025-09-05 0 0.385 0.385 0.390 0.375 0.440 2,060,000 820,150 0.3981 0.385 0.385 0.390 0.375 0.440 2,060,000 0.3981 -4.94%
2025-09-04 0 0.405 0.405 0.410 0.405 0.455 2,339,000 997,085 0.4263 0.405 0.405 0.410 0.405 0.455 2,339,000 0.4263 -6.90%
2025-09-03 0 0.435 0.425 0.435 0.385 0.475 7,333,000 3,215,247 0.4385 0.435 0.425 0.435 0.385 0.475 7,333,000 0.4385 12.99%
2025-09-02 0 0.385 0.375 0.385 0.375 0.415 5,564,052 2,186,583 0.3930 0.385 0.375 0.385 0.375 0.415 5,564,052 0.3930 0.00%
2025-09-01 0 0.385 0.380 0.395 0.360 0.445 10,838,400 4,320,885 0.3987 0.385 0.380 0.395 0.360 0.445 10,838,400 0.3987 2.67%
2025-08-29 0 0.375 0.370 0.375 0.148 0.680 47,257,889 18,985,384 0.4017 0.375 0.370 0.375 0.148 0.680 47,257,889 0.4017 160.42%
2025-08-28 0 0.144 0.141 0.147 0.136 0.145 705,400 99,425 0.1409 0.144 0.141 0.147 0.136 0.145 705,400 0.1409 -4.00%
2025-08-27 0 0.150 0.142 0.150 0.150 0.150 20,000 3,000 0.1500 0.150 0.142 0.150 0.150 0.150 20,000 0.1500 0.00%
2025-08-26 0 0.150 0.140 0.150 0.150 0.150 80,000 12,000 0.1500 0.150 0.140 0.150 0.150 0.150 80,000 0.1500 2.04%
2025-08-25 0 0.147 0.147 0.151 0.142 0.147 882,400 128,574 0.1457 0.147 0.147 0.151 0.142 0.147 882,400 0.1457 1.38%
2025-08-22 0 0.145 0.145 0.152 - - 0 0 - 0.145 0.145 0.152 - - 0 - 0.69%
2025-08-21 0 0.144 0.144 0.152 0.140 0.140 10,000 1,400 0.1400 0.144 0.144 0.152 0.140 0.140 10,000 0.1400 -2.04%
2025-08-20 0 0.147 0.147 0.153 0.146 0.151 300,000 44,680 0.1489 0.147 0.147 0.153 0.146 0.151 300,000 0.1489 3.52%
2025-08-19 0 0.142 0.142 0.155 0.140 0.147 185,000 26,290 0.1421 0.142 0.142 0.155 0.140 0.147 185,000 0.1421 -3.40%
2025-08-18 0 0.147 0.145 0.147 0.145 0.148 278,000 40,614 0.1461 0.147 0.145 0.147 0.145 0.148 278,000 0.1461 -3.29%
2025-08-15 0 0.152 0.137 0.158 - - 0 0 - 0.152 0.137 0.158 - - 0 - 0.00%
2025-08-14 0 0.152 0.151 0.156 0.152 0.152 80,000 12,220 0.1528 0.152 0.151 0.156 0.152 0.152 80,000 0.1528 -3.80%
2025-08-13 0 0.158 0.139 0.158 0.158 0.158 60,000 9,480 0.1580 0.158 0.139 0.158 0.158 0.158 60,000 0.1580 5.33%
2025-08-12 0 0.150 0.142 0.160 0.150 0.150 60,000 9,000 0.1500 0.150 0.142 0.160 0.150 0.150 60,000 0.1500 0.00%
2025-08-11 0 0.150 0.140 0.150 0.150 0.154 90,000 13,520 0.1502 0.150 0.140 0.150 0.150 0.154 90,000 0.1502 0.67%
2025-08-08 0 0.149 0.149 0.156 0.149 0.149 90,000 13,410 0.1490 0.149 0.149 0.156 0.149 0.149 90,000 0.1490 -1.32%
2025-08-07 0 0.151 0.148 0.157 0.151 0.154 78,000 11,810 0.1514 0.151 0.148 0.157 0.151 0.154 78,000 0.1514 0.00%
2025-08-06 0 0.151 0.148 0.152 0.152 0.152 20,000 3,040 0.1520 0.151 0.148 0.152 0.152 0.152 20,000 0.1520 -0.66%
2025-08-05 0 0.152 0.148 0.153 0.152 0.153 60,600 9,214 0.1520 0.152 0.148 0.153 0.152 0.153 60,600 0.1520 0.66%
2025-08-04 0 0.151 0.149 0.160 0.149 0.153 368,000 55,760 0.1515 0.151 0.149 0.160 0.149 0.153 368,000 0.1515 0.00%
2025-08-01 0 0.151 0.151 0.155 0.151 0.160 240,000 37,530 0.1564 0.151 0.151 0.155 0.151 0.160 240,000 0.1564 -5.63%
2025-07-31 0 0.160 0.150 0.160 0.147 0.160 260,400 39,766 0.1527 0.160 0.150 0.160 0.147 0.160 260,400 0.1527 7.38%
2025-07-30 0 0.149 0.147 0.149 0.147 0.149 100,000 14,820 0.1482 0.149 0.147 0.149 0.147 0.149 100,000 0.1482 -1.32%
2025-07-29 0 0.151 0.147 0.155 0.147 0.156 390,000 58,590 0.1502 0.151 0.147 0.155 0.147 0.156 390,000 0.1502 -3.21%
2025-07-28 0 0.156 0.146 0.156 0.148 0.156 270,000 40,930 0.1516 0.156 0.146 0.156 0.148 0.156 270,000 0.1516 6.12%
2025-07-25 0 0.147 0.144 0.152 0.144 0.148 490,000 71,420 0.1458 0.147 0.144 0.152 0.144 0.148 490,000 0.1458 -5.77%
2025-07-24 0 0.156 0.151 0.158 0.150 0.156 430,000 65,280 0.1518 0.156 0.151 0.158 0.150 0.156 430,000 0.1518 4.00%
2025-07-23 0 0.150 0.150 0.157 0.150 0.150 15,000 2,150 0.1433 0.150 0.150 0.157 0.150 0.150 15,000 0.1433 -4.46%
2025-07-22 0 0.157 0.146 0.157 0.157 0.157 100,000 15,700 0.1570 0.157 0.146 0.157 0.157 0.157 100,000 0.1570 3.29%
2025-07-21 0 0.152 0.135 0.152 0.152 0.152 80,000 12,160 0.1520 0.152 0.135 0.152 0.152 0.152 80,000 0.1520 -0.65%
2025-07-18 0 0.153 0.143 0.153 0.154 0.160 115,000 17,955 0.1561 0.153 0.143 0.153 0.154 0.160 115,000 0.1561 7.75%
2025-07-17 0 0.142 0.142 0.143 0.139 0.146 330,000 47,332 0.1434 0.142 0.142 0.143 0.139 0.146 330,000 0.1434 -2.74%
2025-07-16 0 0.146 0.143 0.150 0.146 0.146 110,000 16,180 0.1471 0.146 0.143 0.150 0.146 0.146 110,000 0.1471 -3.31%
2025-07-15 0 0.151 0.147 0.152 0.149 0.152 342,000 51,608 0.1509 0.151 0.147 0.152 0.149 0.152 342,000 0.1509 7.09%
2025-07-14 0 0.141 0.141 0.151 0.141 0.146 103,108 14,827 0.1438 0.141 0.141 0.151 0.141 0.146 103,108 0.1438 -6.00%
2025-07-11 0 0.150 0.145 0.153 0.145 0.153 1,177,500 175,039 0.1487 0.150 0.145 0.153 0.145 0.153 1,177,500 0.1487 3.45%
2025-07-10 0 0.145 0.139 0.149 0.135 0.145 419,000 59,417 0.1418 0.145 0.139 0.149 0.135 0.145 419,000 0.1418 6.62%
2025-07-09 0 0.136 0.135 0.143 0.136 0.136 20,000 2,720 0.1360 0.136 0.135 0.143 0.136 0.136 20,000 0.1360 0.74%
2025-07-08 0 0.135 0.135 0.140 0.135 0.135 10,000 1,350 0.1350 0.135 0.135 0.140 0.135 0.135 10,000 0.1350 0.00%
2025-07-07 0 0.135 0.135 0.145 0.135 0.135 30,000 4,050 0.1350 0.135 0.135 0.145 0.135 0.135 30,000 0.1350 0.00%
2025-07-04 0 0.135 0.133 0.148 - - 10,000 1,380 0.1380 0.135 0.133 0.148 - - 10,000 0.1380 0.00%
2025-07-03 0 0.135 0.135 0.138 0.131 0.147 579,800 80,444 0.1387 0.135 0.135 0.138 0.131 0.147 579,800 0.1387 -10.00%
2025-07-02 0 0.150 0.136 0.150 - - 3,200 404 0.1263 0.150 0.136 0.150 - - 3,200 0.1263 -1.32%
2025-06-30 0 0.152 0.145 0.152 0.150 0.162 100,000 15,640 0.1564 0.152 0.145 0.152 0.150 0.162 100,000 0.1564 2.01%
2025-06-27 0 0.149 0.143 0.149 - - 1,500 207 0.1380 0.149 0.143 0.149 - - 1,500 0.1380 -0.67%
2025-06-26 0 0.150 0.144 0.150 0.143 0.150 36,500 5,140 0.1408 0.150 0.144 0.150 0.143 0.150 36,500 0.1408 0.00%
2025-06-25 0 0.150 0.149 0.150 0.150 0.150 10,000 1,500 0.1500 0.150 0.149 0.150 0.150 0.150 10,000 0.1500 5.63%
2025-06-24 0 0.142 0.137 0.160 0.142 0.142 10,000 1,420 0.1420 0.142 0.137 0.160 0.142 0.142 10,000 0.1420 0.00%
2025-06-23 0 0.142 0.144 0.150 0.142 0.142 20,000 2,840 0.1420 0.142 0.144 0.150 0.142 0.142 20,000 0.1420 -5.33%
2025-06-20 0 0.150 0.140 0.150 0.149 0.150 57,000 8,464 0.1485 0.150 0.140 0.150 0.149 0.150 57,000 0.1485 4.90%
2025-06-19 0 0.143 0.136 0.143 0.142 0.143 330,000 47,060 0.1426 0.143 0.136 0.143 0.142 0.143 330,000 0.1426 -1.38%
2025-06-18 0 0.145 0.145 0.150 0.137 0.145 802,100 115,432 0.1439 0.145 0.145 0.150 0.137 0.145 802,100 0.1439 5.84%
2025-06-17 0 0.137 0.134 0.139 0.133 0.137 340,400 44,810 0.1316 0.137 0.134 0.139 0.133 0.137 340,400 0.1316 -1.44%
2025-06-16 0 0.139 0.136 0.149 - - 0 0 - 0.139 0.136 0.149 - - 0 - 0.00%
2025-06-13 0 0.139 0.131 0.150 0.139 0.139 15,000 2,015 0.1343 0.139 0.131 0.150 0.139 0.139 15,000 0.1343 1.46%
2025-06-12 0 0.137 0.134 0.150 0.137 0.138 30,000 4,070 0.1357 0.137 0.134 0.150 0.137 0.138 30,000 0.1357 0.74%
2025-06-11 0 0.136 0.131 0.150 - - 0 0 - 0.136 0.131 0.150 - - 0 - 0.00%
2025-06-10 0 0.136 0.136 0.150 0.133 0.133 10,000 1,330 0.1330 0.136 0.136 0.150 0.133 0.133 10,000 0.1330 2.26%
2025-06-09 0 0.133 0.133 0.150 - - 2,000 254 0.1270 0.133 0.133 0.150 - - 2,000 0.1270 0.00%
2025-06-06 0 0.133 0.132 0.149 0.133 0.135 29,000 3,825 0.1319 0.133 0.132 0.149 0.133 0.135 29,000 0.1319 -1.48%
2025-06-05 0 0.135 0.132 0.149 - - 0 0 - 0.135 0.132 0.149 - - 0 - 0.00%
2025-06-04 0 0.135 0.131 0.149 - - 0 0 - 0.135 0.131 0.149 - - 0 - 0.00%
2025-06-03 0 0.135 0.131 0.149 - - 0 0 - 0.135 0.131 0.149 - - 0 - 0.00%
2025-06-02 0 0.135 0.131 0.149 - - 0 0 - 0.135 0.131 0.149 - - 0 - 0.00%
2025-05-30 0 0.135 0.131 0.149 - - 0 0 - 0.135 0.131 0.149 - - 0 - 0.00%
2025-05-29 0 0.135 0.137 0.143 0.133 0.142 1,030,000 140,340 0.1363 0.135 0.137 0.143 0.133 0.142 1,030,000 0.1363 -8.78%
2025-05-28 0 0.148 0.142 0.152 0.142 0.148 90,000 13,010 0.1446 0.148 0.142 0.152 0.142 0.148 90,000 0.1446 7.25%
2025-05-27 0 0.138 0.132 0.144 - - 0 0 - 0.138 0.132 0.144 - - 0 - 0.00%
2025-05-26 0 0.138 0.133 0.143 0.138 0.138 560,000 77,280 0.1380 0.138 0.133 0.143 0.138 0.138 560,000 0.1380 0.00%
2025-05-23 0 0.138 0.138 0.139 0.130 0.141 700,000 95,570 0.1365 0.138 0.138 0.139 0.130 0.141 700,000 0.1365 -0.72%
2025-05-22 0 0.139 0.139 - - - 0 0 - 0.139 0.139 - - - 0 - 1.46%
2025-05-21 0 0.137 0.137 0.159 0.136 0.151 460,000 64,420 0.1400 0.137 0.137 0.159 0.136 0.151 460,000 0.1400 -8.67%
2025-05-20 0 0.150 0.143 0.151 0.150 0.160 131,600 19,633 0.1492 0.150 0.143 0.151 0.150 0.160 131,600 0.1492 11.11%
2025-05-19 0 0.135 0.131 0.149 - - 0 0 - 0.135 0.131 0.149 - - 0 - 0.00%
2025-05-16 0 0.135 0.141 0.149 0.135 0.135 50,200 6,875 0.1370 0.135 0.141 0.149 0.135 0.135 50,200 0.1370 -4.93%
2025-05-15 0 0.142 0.133 0.149 - - 0 0 - 0.142 0.133 0.149 - - 0 - 0.00%
2025-05-14 0 0.142 0.141 0.149 - - 10,000 1,400 0.1400 0.142 0.141 0.149 - - 10,000 0.1400 0.71%
2025-05-13 0 0.141 0.141 0.158 - - 30,000 4,260 0.1420 0.141 0.141 0.158 - - 30,000 0.1420 0.71%
2025-05-12 0 0.140 0.143 0.147 0.140 0.140 70,000 9,740 0.1391 0.140 0.143 0.147 0.140 0.140 70,000 0.1391 -1.41%
2025-05-09 0 0.142 0.143 0.147 - - 0 0 - 0.142 0.143 0.147 - - 0 - 1.43%
2025-05-08 0 0.140 0.140 0.145 0.130 0.130 35,000 4,525 0.1293 0.140 0.140 0.145 0.130 0.130 35,000 0.1293 0.72%
2025-05-07 0 0.139 0.125 0.139 0.139 0.139 10,000 1,390 0.1390 0.139 0.125 0.139 0.139 0.139 10,000 0.1390 0.00%
2025-05-06 0 0.139 0.139 0.146 0.138 0.150 320,000 46,530 0.1454 0.139 0.139 0.146 0.138 0.150 320,000 0.1454 1.46%
2025-05-02 0 0.137 0.130 0.145 0.134 0.137 120,000 16,330 0.1361 0.137 0.130 0.145 0.134 0.137 120,000 0.1361 0.00%
2025-04-30 0 0.137 0.133 0.138 0.133 0.137 85,000 11,520 0.1355 0.137 0.133 0.138 0.133 0.137 85,000 0.1355 1.48%
2025-04-29 0 0.135 0.141 0.150 0.130 0.130 30,000 3,900 0.1300 0.135 0.141 0.150 0.130 0.130 30,000 0.1300 -3.57%
2025-04-28 0 0.140 0.127 0.140 0.141 0.141 25,000 3,465 0.1386 0.140 0.127 0.140 0.141 0.141 25,000 0.1386 -0.71%
2025-04-25 0 0.141 0.130 0.150 - - 0 0 - 0.141 0.130 0.150 - - 0 - 0.00%
2025-04-24 0 0.141 0.130 0.148 - - 0 0 - 0.141 0.130 0.148 - - 0 - 0.00%
2025-04-23 0 0.141 0.130 0.150 0.141 0.141 90,000 12,690 0.1410 0.141 0.130 0.150 0.141 0.141 90,000 0.1410 0.00%
2025-04-22 0 0.141 0.129 0.150 - - 0 0 - 0.141 0.129 0.150 - - 0 - 0.00%
2025-04-17 0 0.141 0.140 0.145 0.139 0.145 210,000 29,690 0.1414 0.141 0.140 0.145 0.139 0.145 210,000 0.1414 1.44%
2025-04-16 0 0.139 0.131 0.140 0.139 0.139 20,000 2,780 0.1390 0.139 0.131 0.140 0.139 0.139 20,000 0.1390 0.00%
2025-04-15 0 0.139 0.135 0.140 0.122 0.139 180,000 24,470 0.1359 0.139 0.135 0.140 0.122 0.139 180,000 0.1359 -0.71%
2025-04-14 0 0.140 0.124 0.146 - - 0 0 - 0.140 0.124 0.146 - - 0 - 0.00%
2025-04-11 0 0.140 0.122 0.144 - - 0 0 - 0.140 0.122 0.144 - - 0 - 0.00%
2025-04-10 0 0.140 0.130 0.145 - - 4,000 504 0.1260 0.140 0.130 0.145 - - 4,000 0.1260 0.00%
2025-04-09 0 0.140 0.130 0.146 - - 0 0 - 0.140 0.130 0.146 - - 0 - 0.00%
2025-04-08 0 0.140 0.121 0.146 - - 0 0 - 0.140 0.121 0.146 - - 0 - 0.00%
2025-04-07 0 0.140 0.135 0.144 - - 0 0 - 0.140 0.135 0.144 - - 0 - 0.00%
2025-04-03 0 0.140 0.140 0.146 0.135 0.139 270,000 36,850 0.1365 0.140 0.140 0.146 0.135 0.139 270,000 0.1365 -4.76%
2025-04-02 0 0.147 0.136 0.150 0.143 0.147 70,000 10,120 0.1446 0.147 0.136 0.150 0.143 0.147 70,000 0.1446 4.26%
2025-04-01 0 0.141 0.139 0.143 0.136 0.142 72,000 10,092 0.1402 0.141 0.139 0.143 0.136 0.142 72,000 0.1402 -1.40%
2025-03-31 0 0.143 0.136 0.144 0.143 0.143 10,000 1,430 0.1430 0.143 0.136 0.144 0.143 0.143 10,000 0.1430 6.72%
2025-03-28 0 0.134 0.135 0.144 0.134 0.134 40,000 5,360 0.1340 0.134 0.135 0.144 0.134 0.134 40,000 0.1340 0.75%
2025-03-27 0 0.133 0.133 0.144 - - 1,000 121 0.1210 0.133 0.133 0.144 - - 1,000 0.1210 0.00%
2025-03-26 0 0.133 0.133 0.146 0.133 0.134 168,000 22,334 0.1329 0.133 0.133 0.146 0.133 0.134 168,000 0.1329 -6.34%
2025-03-25 0 0.142 0.142 0.155 0.140 0.140 21,000 2,933 0.1397 0.142 0.142 0.155 0.140 0.140 21,000 0.1397 2.16%
2025-03-24 0 0.139 0.143 0.150 0.136 0.136 41,000 5,572 0.1359 0.139 0.143 0.150 0.136 0.136 41,000 0.1359 -2.11%
2025-03-21 0 0.142 0.139 0.148 0.140 0.147 50,000 7,090 0.1418 0.142 0.139 0.148 0.140 0.147 50,000 0.1418 2.90%
2025-03-20 0 0.138 0.141 0.148 0.136 0.136 40,000 5,440 0.1360 0.138 0.141 0.148 0.136 0.136 40,000 0.1360 -6.12%
2025-03-19 0 0.147 0.144 0.158 - - 0 0 - 0.147 0.144 0.158 - - 0 - 0.00%
2025-03-18 0 0.147 0.150 0.153 0.143 0.143 20,000 2,860 0.1430 0.147 0.150 0.153 0.143 0.143 20,000 0.1430 2.80%
2025-03-17 0 0.143 0.143 0.153 - - 0 0 - 0.143 0.143 0.153 - - 0 - 0.00%
2025-03-14 0 0.143 0.145 0.155 - - 0 0 - 0.143 0.145 0.155 - - 0 - 0.70%
2025-03-13 0 0.142 0.141 0.149 0.130 0.131 73,000 9,868 0.1352 0.142 0.141 0.149 0.130 0.131 73,000 0.1352 -4.05%
2025-03-12 0 0.148 0.148 0.156 0.148 0.156 48,000 7,360 0.1533 0.148 0.148 0.156 0.148 0.156 48,000 0.1533 -5.13%
2025-03-11 0 0.156 0.131 0.156 0.158 0.158 108,000 16,840 0.1559 0.156 0.131 0.156 0.158 0.158 108,000 0.1559 7.59%
2025-03-10 0 0.145 0.130 0.145 - - 0 0 - 0.145 0.130 0.145 - - 0 - 0.00%
2025-03-07 0 0.145 0.131 0.151 - - 5,500 688 0.1251 0.145 0.131 0.151 - - 5,500 0.1251 0.00%
2025-03-06 0 0.145 0.136 0.156 - - 0 0 - 0.145 0.136 0.156 - - 0 - 0.00%
2025-03-05 0 0.145 0.145 0.152 0.137 0.143 140,400 19,869 0.1415 0.145 0.145 0.152 0.137 0.143 140,400 0.1415 2.84%
2025-03-04 0 0.141 0.141 0.148 0.135 0.135 165,000 22,465 0.1362 0.141 0.141 0.148 0.135 0.135 165,000 0.1362 -1.40%
2025-03-03 0 0.143 0.147 0.155 0.142 0.143 76,000 10,960 0.1442 0.143 0.147 0.155 0.142 0.143 76,000 0.1442 0.70%
2025-02-28 0 0.142 0.142 0.158 0.135 0.136 50,000 6,770 0.1354 0.142 0.142 0.158 0.135 0.136 50,000 0.1354 -4.70%
2025-02-27 0 0.149 0.138 0.160 - - 0 0 - 0.149 0.138 0.160 - - 0 - 0.00%
2025-02-26 0 0.149 0.149 0.156 0.149 0.149 119,000 17,859 0.1501 0.149 0.149 0.156 0.149 0.149 119,000 0.1501 2.76%
2025-02-25 0 0.145 0.111 0.155 0.144 0.153 175,000 25,555 0.1460 0.145 0.111 0.155 0.144 0.153 175,000 0.1460 -6.45%
2025-02-24 0 0.155 - 0.169 - - 0 0 - 0.155 - 0.169 - - 0 - 0.00%
2025-02-21 0 0.155 - 0.166 - - 0 0 - 0.155 - 0.166 - - 0 - 0.00%
2025-02-20 0 0.155 - 0.165 - - 0 0 - 0.155 - 0.165 - - 0 - 0.00%
2025-02-19 0 0.155 0.137 0.159 - - 9,400 1,313 0.1397 0.155 0.137 0.159 - - 9,400 0.1397 0.00%
2025-02-18 0 0.155 0.150 0.155 0.147 0.155 123,600 18,531 0.1499 0.155 0.150 0.155 0.147 0.155 123,600 0.1499 0.00%
2025-02-17 0 0.155 0.137 0.167 - - 0 0 - 0.155 0.137 0.167 - - 0 - 0.00%
2025-02-14 0 0.155 0.155 0.163 0.153 0.157 119,000 18,335 0.1541 0.155 0.155 0.163 0.153 0.157 119,000 0.1541 1.31%
2025-02-13 0 0.153 0.150 0.156 0.131 0.154 133,908 20,186 0.1507 0.153 0.150 0.156 0.131 0.154 133,908 0.1507 -2.55%
2025-02-12 0 0.157 0.128 0.157 0.157 0.157 10,000 1,570 0.1570 0.157 0.128 0.157 0.157 0.157 10,000 0.1570 0.00%
2025-02-11 0 0.157 0.128 0.157 - - 0 0 - 0.157 0.128 0.157 - - 0 - -0.63%
2025-02-10 0 0.158 - 0.167 - - 0 0 - 0.158 - 0.167 - - 0 - 0.00%
2025-02-07 0 0.158 0.141 0.158 0.155 0.158 70,000 10,930 0.1561 0.158 0.141 0.158 0.155 0.158 70,000 0.1561 3.95%
2025-02-06 0 0.152 0.152 0.159 0.152 0.152 10,600 1,604 0.1513 0.152 0.152 0.159 0.152 0.152 10,600 0.1513 0.00%
2025-02-05 0 0.152 0.152 0.156 0.152 0.152 20,000 3,040 0.1520 0.152 0.152 0.156 0.152 0.152 20,000 0.1520 -0.65%
2025-02-04 0 0.153 0.153 0.156 0.153 0.153 90,000 13,810 0.1534 0.153 0.153 0.156 0.153 0.153 90,000 0.1534 -1.92%
2025-02-03 0 0.156 0.146 0.156 - - 0 0 - 0.156 0.146 0.156 - - 0 - -2.50%
2025-01-28 0 0.160 0.148 0.160 0.160 0.160 10,000 1,600 0.1600 0.160 0.148 0.160 0.160 0.160 10,000 0.1600 3.90%
2025-01-27 0 0.154 0.154 0.158 0.154 0.156 195,500 30,291 0.1549 0.154 0.154 0.158 0.154 0.156 195,500 0.1549 1.99%
2025-01-24 0 0.151 0.150 0.165 0.151 0.153 111,175 16,900 0.1520 0.151 0.150 0.165 0.151 0.153 111,175 0.1520 -1.95%
2025-01-23 0 0.154 0.147 0.153 - - 0 0 - 0.154 0.147 0.153 - - 0 - 0.00%
2025-01-22 0 0.154 0.152 0.156 0.150 0.170 550,400 84,446 0.1534 0.154 0.152 0.156 0.150 0.170 550,400 0.1534 0.65%
2025-01-21 0 0.153 0.133 0.158 0.153 0.156 77,500 12,000 0.1548 0.153 0.133 0.158 0.153 0.156 77,500 0.1548 -3.16%
2025-01-20 0 0.158 0.157 0.161 0.155 0.158 320,000 49,650 0.1552 0.158 0.157 0.161 0.155 0.158 320,000 0.1552 3.95%
2025-01-17 0 0.152 0.150 0.159 0.152 0.156 50,000 7,650 0.1530 0.152 0.150 0.159 0.152 0.156 50,000 0.1530 -4.40%
2025-01-16 0 0.159 0.145 0.158 0.159 0.160 45,000 7,105 0.1579 0.159 0.145 0.158 0.159 0.160 45,000 0.1579 3.25%
2025-01-15 0 0.154 0.144 0.154 0.153 0.167 148,000 22,943 0.1550 0.154 0.144 0.154 0.153 0.167 148,000 0.1550 -7.78%
2025-01-14 0 0.167 0.146 0.167 0.167 0.172 130,000 22,010 0.1693 0.167 0.146 0.167 0.167 0.172 130,000 0.1693 20.14%
2025-01-13 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.139 - - - - 0 - 0.00%
2024-12-30 0 0.139 0.131 0.140 0.139 0.140 33,000 4,534 0.1374 0.139 0.131 0.140 0.139 0.140 33,000 0.1374 -4.14%
2024-12-27 0 0.145 0.132 0.145 0.128 0.149 337,000 44,440 0.1319 0.145 0.132 0.145 0.128 0.149 337,000 0.1319 -9.38%
2024-12-24 0 0.160 - 0.170 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2024-12-23 0 0.160 - 0.170 - - 0 0 - 0.160 - 0.170 - - 0 - 0.00%
2024-12-20 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-12-19 0 0.160 0.130 0.160 - - 0 0 - 0.160 0.130 0.160 - - 0 - 0.00%
2024-12-18 0 0.160 0.160 0.168 - - 0 0 - 0.160 0.160 0.168 - - 0 - 0.00%
2024-12-17 0 0.160 0.157 0.160 0.155 0.159 170,000 26,540 0.1561 0.160 0.157 0.160 0.155 0.159 170,000 0.1561 8.11%
2024-12-16 0 0.148 0.130 0.155 - - 0 0 - 0.148 0.130 0.155 - - 0 - 0.00%
2024-12-13 0 0.148 0.134 0.155 - - 0 0 - 0.148 0.134 0.155 - - 0 - 0.00%
2024-12-12 0 0.148 0.140 0.157 0.135 0.148 20,000 2,830 0.1415 0.148 0.140 0.157 0.135 0.148 20,000 0.1415 2.07%
2024-12-11 0 0.145 0.145 0.156 0.144 0.145 200,000 28,830 0.1442 0.145 0.145 0.156 0.144 0.145 200,000 0.1442 -3.97%
2024-12-10 0 0.151 0.151 0.158 0.150 0.183 483,000 74,934 0.1551 0.151 0.151 0.158 0.150 0.183 483,000 0.1551 -10.12%
2024-12-09 0 0.168 0.168 0.170 0.160 0.162 220,000 35,640 0.1620 0.168 0.168 0.170 0.160 0.162 220,000 0.1620 12.00%
2024-12-06 0 0.150 0.135 0.163 - - 0 0 - 0.150 0.135 0.163 - - 0 - 0.00%
2024-12-05 0 0.150 0.126 0.168 - - 0 0 - 0.150 0.126 0.168 - - 0 - 0.00%
2024-12-04 0 0.150 0.140 0.161 - - 0 0 - 0.150 0.140 0.161 - - 0 - 0.00%
2024-12-03 0 0.150 0.141 0.155 0.150 0.153 160,000 24,180 0.1511 0.150 0.141 0.155 0.150 0.153 160,000 0.1511 0.00%
2024-12-02 0 0.150 0.150 0.154 0.148 0.151 600,000 89,960 0.1499 0.150 0.150 0.154 0.148 0.151 600,000 0.1499 -10.18%
2024-11-29 0 0.167 0.161 0.167 0.150 0.168 190,000 29,870 0.1572 0.167 0.161 0.167 0.150 0.168 190,000 0.1572 11.33%
2024-11-28 0 0.150 0.145 0.150 0.150 0.166 720,000 112,190 0.1558 0.150 0.145 0.150 0.150 0.166 720,000 0.1558 -11.76%
2024-11-27 0 0.170 0.165 0.175 0.159 0.172 1,860,000 308,520 0.1659 0.170 0.165 0.175 0.159 0.172 1,860,000 0.1659 -2.86%
2024-11-26 0 0.175 0.168 0.186 - - 0 0 - 0.175 0.168 0.186 - - 0 - 0.00%
2024-11-25 0 0.175 0.168 0.186 - - 0 0 - 0.175 0.168 0.186 - - 0 - 0.00%
2024-11-22 0 0.175 0.175 0.188 0.174 0.175 210,000 36,640 0.1745 0.175 0.175 0.188 0.174 0.175 210,000 0.1745 -1.69%
2024-11-21 0 0.178 0.174 0.179 0.173 0.183 323,500 57,371 0.1773 0.178 0.174 0.179 0.173 0.183 323,500 0.1773 -4.30%
2024-11-20 0 0.186 0.186 0.195 0.184 0.187 130,000 24,280 0.1868 0.186 0.186 0.195 0.184 0.187 130,000 0.1868 -4.62%
2024-11-19 0 0.195 0.187 0.203 - - 0 0 - 0.195 0.187 0.203 - - 0 - 0.00%
2024-11-18 0 0.195 0.195 0.208 0.181 0.202 340,000 66,130 0.1945 0.195 0.195 0.208 0.181 0.202 340,000 0.1945 0.52%
2024-11-15 0 0.194 0.192 0.218 0.185 0.231 870,000 187,670 0.2157 0.194 0.192 0.218 0.185 0.231 870,000 0.2157 1.04%
2024-11-14 0 0.192 0.192 0.200 0.191 0.204 130,000 25,050 0.1927 0.192 0.192 0.200 0.191 0.204 130,000 0.1927 -4.48%
2024-11-13 0 0.201 0.193 0.201 0.201 0.201 30,000 6,030 0.2010 0.201 0.193 0.201 0.201 0.201 30,000 0.2010 5.24%
2024-11-12 0 0.191 0.190 0.199 0.191 0.210 260,000 51,160 0.1968 0.191 0.190 0.199 0.191 0.210 260,000 0.1968 -9.48%
2024-11-11 0 0.211 0.211 0.229 0.210 0.210 20,000 4,200 0.2100 0.211 0.211 0.229 0.210 0.210 20,000 0.2100 -8.26%
2024-11-08 0 0.230 0.218 0.230 0.230 0.230 70,000 16,100 0.2300 0.230 0.218 0.230 0.230 0.230 70,000 0.2300 4.55%
2024-11-07 0 0.220 0.210 0.225 0.210 0.220 360,088 77,979 0.2166 0.220 0.210 0.225 0.210 0.220 360,088 0.2166 10.00%
2024-11-06 0 0.200 0.200 0.223 0.188 0.200 131,508 26,135 0.1987 0.200 0.200 0.223 0.188 0.200 131,508 0.1987 0.50%
2024-11-05 0 0.199 0.189 0.200 0.199 0.199 116,000 23,092 0.1991 0.199 0.189 0.200 0.199 0.199 116,000 0.1991 -0.50%
2024-11-04 0 0.200 0.189 0.210 0.188 0.200 84,000 15,872 0.1890 0.200 0.189 0.210 0.188 0.200 84,000 0.1890 1.52%
2024-11-01 0 0.197 0.196 0.217 0.191 0.199 245,000 47,870 0.1954 0.197 0.196 0.217 0.191 0.199 245,000 0.1954 -5.74%
2024-10-31 0 0.209 0.209 0.236 0.208 0.209 50,000 10,440 0.2088 0.209 0.209 0.236 0.208 0.209 50,000 0.2088 -0.95%
2024-10-30 0 0.211 0.200 0.210 0.211 0.211 70,000 14,770 0.2110 0.211 0.200 0.210 0.211 0.211 70,000 0.2110 -0.94%
2024-10-29 0 0.213 0.205 0.213 0.211 0.216 314,544 67,536 0.2147 0.213 0.205 0.213 0.211 0.216 314,544 0.2147 -0.93%
2024-10-28 0 0.215 0.215 0.233 0.215 0.216 239,000 51,327 0.2148 0.215 0.215 0.233 0.215 0.216 239,000 0.2148 0.00%
2024-10-25 0 0.215 0.215 0.241 0.213 0.215 217,500 46,575 0.2141 0.215 0.215 0.241 0.213 0.215 217,500 0.2141 -6.52%
2024-10-24 0 0.230 0.211 0.245 0.225 0.232 80,000 18,180 0.2273 0.230 0.211 0.245 0.225 0.232 80,000 0.2273 -4.17%
2024-10-23 0 0.240 0.231 0.265 0.240 0.250 50,000 12,200 0.2440 0.240 0.231 0.265 0.240 0.250 50,000 0.2440 -4.00%
2024-10-22 0 0.250 0.250 0.275 0.250 0.250 75,000 18,700 0.2493 0.250 0.250 0.275 0.250 0.250 75,000 0.2493 -12.28%
2024-10-21 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - -1.72%
2024-10-18 0 0.290 0.290 0.350 0.265 0.265 18,000 4,625 0.2569 0.290 0.290 0.350 0.265 0.265 18,000 0.2569 3.57%
2024-10-17 0 0.280 0.260 0.355 - - 0 0 - 0.280 0.260 0.355 - - 0 - 0.00%
2024-10-16 0 0.280 0.255 0.340 - - 400 100 0.2500 0.280 0.255 0.340 - - 400 0.2500 0.00%
2024-10-15 0 0.280 0.255 0.280 - - 1,500 367 0.2447 0.280 0.255 0.280 - - 1,500 0.2447 0.00%
2024-10-14 0 0.280 0.255 0.325 - - 1,600 384 0.2400 0.280 0.255 0.325 - - 1,600 0.2400 0.00%
2024-10-10 0 0.280 0.270 0.300 0.280 0.320 20,000 6,000 0.3000 0.280 0.270 0.300 0.280 0.320 20,000 0.3000 -6.67%
2024-10-09 0 0.300 0.290 0.325 0.270 0.350 339,400 102,798 0.3029 0.300 0.290 0.325 0.270 0.350 339,400 0.3029 7.14%
2024-10-08 0 0.280 0.270 0.280 0.270 0.280 150,000 41,400 0.2760 0.280 0.270 0.280 0.270 0.280 150,000 0.2760 -1.75%
2024-10-07 0 0.285 0.285 0.300 0.255 0.300 967,000 268,400 0.2776 0.285 0.285 0.300 0.255 0.300 967,000 0.2776 -13.64%
2024-10-04 0 0.330 0.330 0.350 0.300 0.365 351,000 110,630 0.3152 0.330 0.330 0.350 0.300 0.365 351,000 0.3152 0.00%
2024-10-03 0 0.330 0.320 0.330 0.310 0.380 795,400 266,422 0.3350 0.330 0.320 0.330 0.310 0.380 795,400 0.3350 -1.49%
2024-10-02 0 0.335 0.335 0.340 0.249 0.350 1,749,900 528,442 0.3020 0.335 0.335 0.340 0.249 0.350 1,749,900 0.3020 48.89%
2024-09-30 0 0.225 0.213 0.244 0.212 0.250 1,080,000 251,760 0.2331 0.225 0.213 0.244 0.212 0.250 1,080,000 0.2331 15.98%
2024-09-27 0 0.194 0.194 0.204 0.192 0.218 161,900 31,477 0.1944 0.194 0.194 0.204 0.192 0.218 161,900 0.1944 2.11%
2024-09-26 0 0.190 0.172 0.200 0.186 0.200 620,000 118,720 0.1915 0.190 0.172 0.200 0.186 0.200 620,000 0.1915 6.74%
2024-09-25 0 0.178 0.168 0.178 0.170 0.198 340,000 60,600 0.1782 0.178 0.168 0.178 0.170 0.198 340,000 0.1782 13.38%
2024-09-24 0 0.157 0.156 0.178 0.156 0.157 56,500 8,683 0.1537 0.157 0.156 0.178 0.156 0.157 56,500 0.1537 -3.68%
2024-09-23 0 0.163 0.152 0.180 - - 0 0 - 0.163 0.152 0.180 - - 0 - 0.00%
2024-09-20 0 0.163 0.154 0.178 - - 0 0 - 0.163 0.154 0.178 - - 0 - 0.00%
2024-09-19 0 0.163 0.154 0.170 - - 0 0 - 0.163 0.154 0.170 - - 0 - 0.00%
2024-09-17 0 0.163 0.150 0.178 - - 0 0 - 0.163 0.150 0.178 - - 0 - 0.00%
2024-09-16 0 0.163 0.145 0.176 - - 1,500 226 0.1507 0.163 0.145 0.176 - - 1,500 0.1507 0.00%
2024-09-13 0 0.163 0.148 0.167 - - 3,000 414 0.1380 0.163 0.148 0.167 - - 3,000 0.1380 0.00%
2024-09-12 0 0.163 0.148 0.164 0.163 0.163 150,000 24,450 0.1630 0.163 0.148 0.164 0.163 0.163 150,000 0.1630 2.52%
2024-09-11 0 0.159 0.142 0.162 - - 0 0 - 0.159 0.142 0.162 - - 0 - 0.00%
2024-09-10 0 0.159 0.142 0.163 - - 3,000 441 0.1470 0.159 0.142 0.163 - - 3,000 0.1470 0.00%
2024-09-09 0 0.159 0.142 0.163 - - 0 0 - 0.159 0.142 0.163 - - 0 - 0.00%
2024-09-05 0 0.159 0.148 0.160 0.142 0.159 260,000 38,460 0.1479 0.159 0.148 0.160 0.142 0.159 260,000 0.1479 -4.22%
2024-09-04 0 0.166 0.144 0.166 - - 0 0 - 0.166 0.144 0.166 - - 0 - 0.00%
2024-09-03 0 0.166 0.145 0.166 - - 0 0 - 0.166 0.145 0.166 - - 0 - 0.00%
2024-09-02 0 0.166 0.143 0.166 - - 0 0 - 0.166 0.143 0.166 - - 0 - 0.00%
2024-08-30 0 0.166 0.148 0.166 0.144 0.166 526,000 81,290 0.1545 0.166 0.148 0.166 0.144 0.166 526,000 0.1545 0.00%
2024-08-29 0 0.166 0.145 0.188 - - 0 0 - 0.166 0.145 0.188 - - 0 - 0.00%
2024-08-28 0 0.166 0.145 0.188 - - 0 0 - 0.166 0.145 0.188 - - 0 - 0.00%
2024-08-27 0 0.166 0.145 0.188 - - 0 0 - 0.166 0.145 0.188 - - 0 - 0.00%
2024-08-26 0 0.166 0.145 0.177 0.166 0.166 30,000 4,980 0.1660 0.166 0.145 0.177 0.166 0.166 30,000 0.1660 7.79%
2024-08-23 0 0.154 0.145 0.176 - - 2,000 270 0.1350 0.154 0.145 0.176 - - 2,000 0.1350 0.00%
2024-08-22 0 0.154 0.146 0.177 - - 0 0 - 0.154 0.146 0.177 - - 0 - 0.00%
2024-08-21 0 0.154 0.147 0.175 - - 0 0 - 0.154 0.147 0.175 - - 0 - 0.00%
2024-08-20 0 0.154 0.153 0.178 0.154 0.154 13,000 1,984 0.1526 0.154 0.153 0.178 0.154 0.154 13,000 0.1526 -0.65%
2024-08-19 0 0.155 0.153 0.176 - - 0 0 - 0.155 0.153 0.176 - - 0 - 0.00%
2024-08-16 0 0.155 0.153 0.172 - - 0 0 - 0.155 0.153 0.172 - - 0 - 0.00%
2024-08-15 0 0.155 0.145 0.170 - - 0 0 - 0.155 0.145 0.170 - - 0 - 0.00%
2024-08-14 0 0.155 0.146 0.170 - - 8,300 1,122 0.1352 0.155 0.146 0.170 - - 8,300 0.1352 0.00%
2024-08-13 0 0.155 0.155 0.174 0.153 0.153 14,500 2,178 0.1502 0.155 0.155 0.174 0.153 0.153 14,500 0.1502 -6.63%
2024-08-12 0 0.166 0.158 0.186 - - 0 0 - 0.166 0.158 0.186 - - 0 - 0.00%
2024-08-09 0 0.166 0.160 0.166 0.155 0.166 91,000 14,553 0.1599 0.166 0.160 0.166 0.155 0.166 91,000 0.1599 0.61%
2024-08-08 0 0.165 0.162 0.182 - - 0 0 - 0.165 0.162 0.182 - - 0 - 0.00%
2024-08-07 0 0.165 0.165 0.180 0.165 0.165 70,000 11,550 0.1650 0.165 0.165 0.180 0.165 0.165 70,000 0.1650 1.85%
2024-08-06 0 0.162 0.162 0.185 0.161 0.161 10,000 1,610 0.1610 0.162 0.162 0.185 0.161 0.161 10,000 0.1610 -4.71%
2024-08-05 0 0.170 0.162 0.190 0.169 0.171 211,600 35,960 0.1699 0.170 0.162 0.190 0.169 0.171 211,600 0.1699 -10.53%
2024-08-02 0 0.190 0.177 0.227 - - 0 0 - 0.190 0.177 0.227 - - 0 - 0.00%
2024-08-01 0 0.190 0.190 0.210 0.181 0.181 10,000 1,810 0.1810 0.190 0.190 0.210 0.181 0.181 10,000 0.1810 -6.86%
2024-07-31 0 0.204 0.184 0.204 0.204 0.205 70,000 14,330 0.2047 0.204 0.184 0.204 0.204 0.205 70,000 0.2047 10.87%
2024-07-30 0 0.184 0.171 0.200 0.152 0.184 68,500 11,286 0.1648 0.184 0.171 0.200 0.152 0.184 68,500 0.1648 3.37%
2024-07-29 0 0.178 0.171 0.204 - - 0 0 - 0.178 0.171 0.204 - - 0 - 0.00%
2024-07-26 0 0.178 0.178 0.200 0.170 0.170 10,000 1,700 0.1700 0.178 0.178 0.200 0.170 0.170 10,000 0.1700 -11.00%
2024-07-25 0 0.200 0.178 0.200 0.177 0.200 60,000 11,770 0.1962 0.200 0.178 0.200 0.177 0.200 60,000 0.1962 12.36%
2024-07-24 0 0.178 0.183 0.200 0.178 0.196 378,800 71,253 0.1881 0.178 0.183 0.200 0.178 0.196 378,800 0.1881 -13.59%
2024-07-23 0 0.206 0.196 0.236 - - 400 76 0.1900 0.206 0.196 0.236 - - 400 0.1900 0.00%
2024-07-22 0 0.206 0.206 0.250 0.206 0.206 20,000 4,120 0.2060 0.206 0.206 0.250 0.206 0.206 20,000 0.2060 -10.43%
2024-07-19 0 0.230 0.206 - - - 0 0 - 0.230 0.206 - - - 0 - 0.00%
2024-07-18 0 0.230 0.206 - - - 0 0 - 0.230 0.206 - - - 0 - 0.00%
2024-07-17 0 0.230 0.206 0.270 - - 0 0 - 0.230 0.206 0.270 - - 0 - 0.00%
2024-07-16 0 0.230 0.207 0.260 - - 3,000 654 0.2180 0.230 0.207 0.260 - - 3,000 0.2180 0.00%
2024-07-15 0 0.230 0.226 0.250 0.226 0.230 35,200 7,906 0.2246 0.230 0.226 0.250 0.226 0.230 35,200 0.2246 -8.00%
2024-07-12 0 0.250 0.230 0.275 - - 0 0 - 0.250 0.230 0.275 - - 0 - 0.00%
2024-07-11 0 0.250 0.230 0.275 - - 2,000 440 0.2200 0.250 0.230 0.275 - - 2,000 0.2200 0.00%
2024-07-10 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-07-09 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2024-07-08 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-07-05 0 0.250 0.190 0.310 - - 0 0 - 0.250 0.190 0.310 - - 0 - 0.00%
2024-07-04 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-07-03 0 0.250 0.211 0.280 0.250 0.250 13,100 3,244 0.2476 0.250 0.211 0.280 0.250 0.250 13,100 0.2476 0.00%
2024-07-02 0 0.250 0.228 0.310 - - 0 0 - 0.250 0.228 0.310 - - 0 - 0.00%
2024-06-28 0 0.250 0.211 0.300 0.240 0.250 50,000 12,100 0.2420 0.250 0.211 0.300 0.240 0.250 50,000 0.2420 0.00%
2024-06-27 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2024-06-26 0 0.250 - 0.290 0.250 0.250 10,000 2,500 0.2500 0.250 - 0.290 0.250 0.250 10,000 0.2500 0.00%
2024-06-25 0 0.250 0.225 0.250 0.250 0.250 40,000 10,000 0.2500 0.250 0.225 0.250 0.250 0.250 40,000 0.2500 -3.85%
2024-06-24 0 0.260 0.230 0.320 - - 0 0 - 0.260 0.230 0.320 - - 0 - 0.00%
2024-06-21 0 0.260 0.230 0.260 0.255 0.260 80,000 20,750 0.2594 0.260 0.230 0.260 0.255 0.260 80,000 0.2594 1.96%
2024-06-20 0 0.255 0.255 0.315 0.250 0.285 81,000 21,715 0.2681 0.255 0.255 0.315 0.250 0.285 81,000 0.2681 -5.56%
2024-06-19 0 0.270 0.265 0.270 0.270 0.285 240,000 68,050 0.2835 0.270 0.265 0.270 0.270 0.285 240,000 0.2835 -3.57%
2024-06-18 0 0.280 0.265 0.320 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2024-06-17 0 0.280 0.270 0.320 0.270 0.280 124,400 34,630 0.2784 0.280 0.270 0.320 0.270 0.280 124,400 0.2784 3.70%
2024-06-14 0 0.270 0.270 0.345 0.270 0.275 50,000 13,550 0.2710 0.270 0.270 0.345 0.270 0.275 50,000 0.2710 -1.82%
2024-06-13 0 0.275 0.275 0.360 0.275 0.275 37,000 10,040 0.2714 0.275 0.275 0.360 0.275 0.275 37,000 0.2714 -3.51%
2024-06-12 0 0.285 0.280 0.315 0.280 0.285 210,000 59,750 0.2845 0.285 0.280 0.315 0.280 0.285 210,000 0.2845 -13.64%
2024-06-11 0 0.330 0.315 0.330 0.295 0.350 224,100 73,492 0.3279 0.330 0.315 0.330 0.295 0.350 224,100 0.3279 11.86%
2024-06-07 0 0.295 0.285 0.310 0.275 0.375 591,300 183,790 0.3108 0.295 0.285 0.310 0.275 0.375 591,300 0.3108 18.00%
2024-06-06 0 0.250 0.250 0.275 0.240 0.250 90,000 22,400 0.2489 0.250 0.250 0.275 0.240 0.250 90,000 0.2489 0.00%
2024-06-05 0 0.250 0.242 0.255 0.250 0.290 705,000 191,150 0.2711 0.250 0.242 0.255 0.250 0.290 705,000 0.2711 -1.96%
2024-06-04 0 0.255 0.250 0.255 0.236 0.270 481,000 121,195 0.2520 0.255 0.250 0.255 0.236 0.270 481,000 0.2520 4.08%
2024-06-03 0 0.245 0.233 0.255 0.245 0.280 147,543 36,997 0.2508 0.245 0.233 0.255 0.245 0.280 147,543 0.2508 2.51%
2024-05-31 0 0.239 0.234 0.243 0.229 0.250 340,000 80,970 0.2381 0.239 0.234 0.243 0.229 0.250 340,000 0.2381 8.64%
2024-05-30 0 0.220 0.217 0.228 0.205 0.234 820,000 181,140 0.2209 0.220 0.217 0.228 0.205 0.234 820,000 0.2209 10.00%
2024-05-29 0 0.200 0.200 0.211 0.198 0.201 150,000 30,070 0.2005 0.200 0.200 0.211 0.198 0.201 150,000 0.2005 -0.50%
2024-05-28 0 0.201 0.201 0.213 0.200 0.203 154,000 30,952 0.2010 0.201 0.201 0.213 0.200 0.203 154,000 0.2010 -0.99%
2024-05-27 0 0.203 0.203 0.209 0.198 0.211 400,000 81,150 0.2029 0.203 0.203 0.209 0.198 0.211 400,000 0.2029 -3.79%
2024-05-24 0 0.211 0.199 0.211 0.181 0.211 1,240,000 235,560 0.1900 0.211 0.199 0.211 0.181 0.211 1,240,000 0.1900 -0.47%
2024-05-23 0 0.212 0.211 0.218 0.211 0.260 1,630,000 364,910 0.2239 0.212 0.211 0.218 0.211 0.260 1,630,000 0.2239 -18.46%
2024-05-22 0 0.260 0.260 0.265 0.198 0.265 3,877,800 898,211 0.2316 0.260 0.260 0.265 0.198 0.265 3,877,800 0.2316 36.13%
2024-05-21 0 0.191 0.191 0.198 0.180 0.201 405,000 79,975 0.1975 0.191 0.191 0.198 0.180 0.201 405,000 0.1975 2.14%
2024-05-20 0 0.187 0.186 0.199 0.171 0.200 1,650,000 302,900 0.1836 0.187 0.186 0.199 0.171 0.200 1,650,000 0.1836 3.89%
2024-05-17 0 0.180 0.179 0.188 0.180 0.195 1,594,000 300,232 0.1884 0.180 0.179 0.188 0.180 0.195 1,594,000 0.1884 7.78%
2024-05-16 0 0.167 0.163 0.178 0.167 0.190 680,000 121,600 0.1788 0.167 0.163 0.178 0.167 0.190 680,000 0.1788 -5.65%
2024-05-14 0 0.177 0.177 0.187 0.175 0.190 313,800 57,297 0.1826 0.177 0.177 0.187 0.175 0.190 313,800 0.1826 -8.29%
2024-05-13 0 0.193 0.192 0.200 0.190 0.201 1,183,000 233,115 0.1971 0.193 0.192 0.200 0.190 0.201 1,183,000 0.1971 -8.10%
2024-05-10 0 0.210 0.202 0.210 0.195 0.210 563,200 113,742 0.2020 0.210 0.202 0.210 0.195 0.210 563,200 0.2020 8.25%
2024-05-09 0 0.194 0.194 0.200 - - 0 0 - 0.194 0.194 0.200 - - 0 - 3.19%
2024-05-08 0 0.188 0.185 0.197 0.188 0.207 40,000 7,910 0.1978 0.188 0.185 0.197 0.188 0.207 40,000 0.1978 -9.18%
2024-05-07 0 0.207 0.207 0.222 0.207 0.213 274,900 57,348 0.2086 0.207 0.207 0.222 0.207 0.213 274,900 0.2086 0.00%
2024-05-06 0 0.207 0.185 0.229 - - 0 0 - 0.207 0.185 0.229 - - 0 - 0.00%
2024-05-03 0 0.207 0.207 0.238 0.207 0.207 15,200 3,117 0.2051 0.207 0.207 0.238 0.207 0.207 15,200 0.2051 -13.75%
2024-05-02 0 0.240 0.223 0.240 0.241 0.241 12,000 2,801 0.2334 0.240 0.223 0.240 0.241 0.241 12,000 0.2334 4.80%
2024-04-30 0 0.229 0.207 0.245 - - 0 0 - 0.229 0.207 0.245 - - 0 - 0.00%
2024-04-29 0 0.229 0.215 0.238 0.213 0.229 330,400 73,208 0.2216 0.229 0.215 0.238 0.213 0.229 330,400 0.2216 9.05%
2024-04-26 0 0.210 0.215 0.220 0.180 0.220 117,000 23,758 0.2031 0.210 0.215 0.220 0.180 0.220 117,000 0.2031 11.70%
2024-04-25 0 0.188 0.180 0.199 0.183 0.188 100,000 18,700 0.1870 0.188 0.180 0.199 0.183 0.188 100,000 0.1870 2.73%
2024-04-24 0 0.183 0.168 0.183 0.183 0.183 10,000 1,830 0.1830 0.183 0.168 0.183 0.183 0.183 10,000 0.1830 14.38%
2024-04-23 0 0.160 0.160 0.188 0.160 0.165 398,800 63,932 0.1603 0.160 0.160 0.188 0.160 0.165 398,800 0.1603 -11.11%
2024-04-22 0 0.180 0.163 0.180 - - 0 0 - 0.180 0.163 0.180 - - 0 - 0.00%
2024-04-19 0 0.180 0.156 0.180 0.180 0.200 79,000 15,483 0.1960 0.180 0.156 0.180 0.180 0.200 79,000 0.1960 -13.04%
2024-04-18 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2024-03-27 0 0.207 0.206 0.219 0.206 0.221 168,400 35,675 0.2118 0.207 0.206 0.219 0.206 0.221 168,400 0.2118 -14.11%
2024-03-26 0 0.241 0.233 0.241 0.223 0.270 840,975 207,997 0.2473 0.241 0.233 0.241 0.223 0.270 840,975 0.2473 8.56%
2024-03-25 0 0.222 0.209 0.222 0.188 0.223 1,648,400 344,451 0.2090 0.222 0.209 0.222 0.188 0.223 1,648,400 0.2090 28.32%
2024-03-22 0 0.173 0.169 0.181 0.155 0.173 720,000 118,000 0.1639 0.173 0.169 0.181 0.155 0.173 720,000 0.1639 9.49%
2024-03-21 0 0.158 0.155 0.163 0.147 0.158 425,000 65,965 0.1552 0.158 0.155 0.163 0.147 0.158 425,000 0.1552 8.97%
2024-03-20 0 0.145 0.145 0.150 0.145 0.157 1,222,200 185,754 0.1520 0.145 0.145 0.150 0.145 0.157 1,222,200 0.1520 -2.68%
2024-03-19 0 0.149 0.149 0.155 0.145 0.155 190,000 28,540 0.1502 0.149 0.149 0.155 0.145 0.155 190,000 0.1502 -4.49%
2024-03-18 0 0.156 0.137 0.156 0.159 0.159 30,600 4,857 0.1587 0.156 0.137 0.156 0.159 0.159 30,600 0.1587 -2.50%
2024-03-15 0 0.160 0.143 0.160 0.142 0.163 232,000 36,064 0.1554 0.160 0.143 0.160 0.142 0.163 232,000 0.1554 12.68%
2024-03-14 0 0.142 0.142 0.152 0.142 0.151 110,000 16,520 0.1502 0.142 0.142 0.152 0.142 0.151 110,000 0.1502 -5.33%
2024-03-13 0 0.150 0.144 0.150 - - 4,700 639 0.1360 0.150 0.144 0.150 - - 4,700 0.1360 -3.23%
2024-03-12 0 0.155 0.147 0.157 0.141 0.155 140,000 20,510 0.1465 0.155 0.147 0.157 0.141 0.155 140,000 0.1465 4.03%
2024-03-11 0 0.149 0.149 0.155 0.148 0.157 161,200 24,480 0.1519 0.149 0.149 0.155 0.148 0.157 161,200 0.1519 2.76%
2024-03-08 0 0.145 0.140 0.150 0.142 0.150 192,000 28,254 0.1472 0.145 0.140 0.150 0.142 0.150 192,000 0.1472 6.62%
2024-03-07 0 0.136 0.136 0.157 0.134 0.145 210,000 29,200 0.1390 0.136 0.136 0.157 0.134 0.145 210,000 0.1390 -11.69%
2024-03-06 0 0.154 0.145 0.156 - - 0 0 - 0.154 0.145 0.156 - - 0 - 0.00%
2024-03-05 0 0.154 0.134 0.154 - - 0 0 - 0.154 0.134 0.154 - - 0 - -3.14%
2024-03-04 0 0.159 0.135 0.160 - - 0 0 - 0.159 0.135 0.160 - - 0 - 0.00%
2024-03-01 0 0.159 0.139 0.159 0.157 0.159 57,719 8,902 0.1542 0.159 0.139 0.159 0.157 0.159 57,719 0.1542 3.92%
2024-02-29 0 0.153 0.140 0.153 0.152 0.153 140,000 21,340 0.1524 0.153 0.140 0.153 0.152 0.153 140,000 0.1524 2.68%
2024-02-28 0 0.149 0.149 0.157 0.131 0.131 10,000 1,310 0.1310 0.149 0.149 0.157 0.131 0.131 10,000 0.1310 -0.67%
2024-02-27 0 0.150 0.148 0.150 0.150 0.150 30,000 4,530 0.1510 0.150 0.148 0.150 0.150 0.150 30,000 0.1510 4.17%
2024-02-26 0 0.144 0.144 0.168 0.143 0.153 110,000 16,730 0.1521 0.144 0.144 0.168 0.143 0.153 110,000 0.1521 -6.49%
2024-02-23 0 0.154 0.152 0.156 0.145 0.165 316,400 48,716 0.1540 0.154 0.152 0.156 0.145 0.165 316,400 0.1540 2.67%
2024-02-22 0 0.150 0.140 0.153 0.138 0.150 6,212,189 861,408 0.1387 0.150 0.140 0.153 0.138 0.150 6,212,189 0.1387 -6.25%
2024-02-21 0 0.160 0.147 0.160 0.152 0.160 200,000 30,840 0.1542 0.160 0.147 0.160 0.152 0.160 200,000 0.1542 5.96%
2024-02-20 0 0.151 0.152 0.154 - - 10,000 1,440 0.1440 0.151 0.152 0.154 - - 10,000 0.1440 7.09%
2024-02-19 0 0.141 0.141 0.153 0.141 0.156 436,700 65,300 0.1495 0.141 0.141 0.153 0.141 0.156 436,700 0.1495 -6.00%
2024-02-16 0 0.150 0.150 0.156 0.132 0.146 170,000 23,850 0.1403 0.150 0.150 0.156 0.132 0.146 170,000 0.1403 16.28%
2024-02-15 0 0.129 0.127 0.146 - - 0 0 - 0.129 0.127 0.146 - - 0 - 3.20%
2024-02-14 0 0.125 0.123 0.148 - - 0 0 - 0.125 0.123 0.148 - - 0 - 0.00%
2024-02-09 0 0.125 0.120 - - - 400 45 0.1125 0.125 0.120 - - - 400 0.1125 0.00%
2024-02-08 0 0.125 0.115 0.148 - - 0 0 - 0.125 0.115 0.148 - - 0 - 0.00%
2024-02-07 0 0.125 0.116 0.147 0.125 0.125 20,000 2,500 0.1250 0.125 0.116 0.147 0.125 0.125 20,000 0.1250 0.00%
2024-02-06 0 0.125 0.115 0.125 - - 1,200 132 0.1100 0.125 0.115 0.125 - - 1,200 0.1100 0.00%
2024-02-05 0 0.125 0.111 0.148 - - 0 0 - 0.125 0.111 0.148 - - 0 - 0.00%
2024-02-02 0 0.125 0.102 0.148 - - 0 0 - 0.125 0.102 0.148 - - 0 - 4.17%
2024-02-01 0 0.120 0.116 - 0.120 0.120 10,000 1,200 0.1200 0.120 0.116 - 0.120 0.120 10,000 0.1200 -4.00%
2024-01-31 0 0.125 0.120 0.138 - - 0 0 - 0.125 0.120 0.138 - - 0 - 0.00%
2024-01-30 0 0.125 0.124 0.146 0.125 0.125 15,144 1,867 0.1233 0.125 0.124 0.146 0.125 0.125 15,144 0.1233 -10.07%
2024-01-29 0 0.139 0.120 0.147 - - 0 0 - 0.139 0.120 0.147 - - 0 - 0.00%
2024-01-26 0 0.139 0.115 0.147 - - 0 0 - 0.139 0.115 0.147 - - 0 - 0.00%
2024-01-25 0 0.139 0.131 0.147 0.139 0.148 90,000 12,600 0.1400 0.139 0.131 0.147 0.139 0.148 90,000 0.1400 2.96%
2024-01-24 0 0.135 0.129 0.158 - - 0 0 - 0.135 0.129 0.158 - - 0 - 5.47%
2024-01-23 0 0.128 0.120 - - - 0 0 - 0.128 0.120 - - - 0 - 8.47%
2024-01-22 0 0.118 0.113 - 0.110 0.110 15,000 1,600 0.1067 0.118 0.113 - 0.110 0.110 15,000 0.1067 -9.23%
2024-01-19 0 0.130 0.116 - 0.130 0.130 13,000 1,660 0.1277 0.130 0.116 - 0.130 0.130 13,000 0.1277 -5.11%
2024-01-18 0 0.137 0.132 0.137 0.126 0.137 80,000 10,800 0.1350 0.137 0.132 0.137 0.126 0.137 80,000 0.1350 0.00%
2024-01-17 0 0.137 0.125 0.157 0.137 0.141 40,000 5,600 0.1400 0.137 0.125 0.157 0.137 0.141 40,000 0.1400 -2.84%
2024-01-16 0 0.141 0.141 0.152 - - 0 0 - 0.141 0.141 0.152 - - 0 - 0.00%
2024-01-15 0 0.141 0.141 0.152 - - 1,000 128 0.1280 0.141 0.141 0.152 - - 1,000 0.1280 0.00%
2024-01-12 0 0.141 0.138 0.151 - - 0 0 - 0.141 0.138 0.151 - - 0 - 0.00%
2024-01-11 0 0.141 0.141 0.152 - - 204,000 28,760 0.1410 0.141 0.141 0.152 - - 204,000 0.1410 0.00%
2024-01-10 0 0.141 0.145 0.152 0.141 0.152 41,900 5,922 0.1413 0.141 0.145 0.152 0.141 0.152 41,900 0.1413 3.68%
2024-01-09 0 0.136 0.136 0.152 0.135 0.150 58,600 7,957 0.1358 0.136 0.136 0.152 0.135 0.150 58,600 0.1358 -16.05%
2024-01-08 0 0.162 0.148 0.188 - - 4,400 623 0.1416 0.162 0.148 0.188 - - 4,400 0.1416 0.00%
2024-01-05 0 0.162 0.157 0.185 - - 1,000 150 0.1500 0.162 0.157 0.185 - - 1,000 0.1500 0.00%
2024-01-04 0 0.162 0.157 - - - 2,000 300 0.1500 0.162 0.157 - - - 2,000 0.1500 0.00%
2024-01-03 0 0.162 0.162 - - - 0 0 - 0.162 0.162 - - - 0 - 4.52%
2024-01-02 0 0.155 0.155 0.190 0.152 0.180 46,400 8,048 0.1734 0.155 0.155 0.190 0.152 0.180 46,400 0.1734 -3.12%
2023-12-29 0 0.160 0.160 0.182 0.154 0.184 76,800 12,282 0.1599 0.160 0.160 0.182 0.154 0.184 76,800 0.1599 -13.51%
2023-12-28 0 0.185 0.168 0.185 0.150 0.199 6,400 1,046 0.1634 0.185 0.168 0.185 0.150 0.199 6,400 0.1634 3.93%
2023-12-27 0 0.178 0.163 0.178 0.163 0.186 95,200 15,529 0.1631 0.178 0.163 0.178 0.163 0.186 95,200 0.1631 9.20%
2023-12-22 0 0.163 0.163 0.177 0.163 0.177 10,800 1,900 0.1759 0.163 0.163 0.177 0.163 0.177 10,800 0.1759 -9.44%
2023-12-21 0 0.180 0.170 0.192 0.180 0.180 13,000 2,364 0.1818 0.180 0.170 0.192 0.180 0.180 13,000 0.1818 -0.55%
2023-12-20 0 0.181 0.159 0.183 0.156 0.196 153,400 24,106 0.1571 0.181 0.159 0.183 0.156 0.196 153,400 0.1571 0.56%
2023-12-19 0 0.180 0.178 0.196 0.180 0.180 36,000 6,480 0.1800 0.180 0.178 0.196 0.180 0.180 36,000 0.1800 -3.74%
2023-12-18 0 0.187 0.168 0.187 0.160 0.188 28,200 4,727 0.1676 0.187 0.168 0.187 0.160 0.188 28,200 0.1676 3.31%
2023-12-15 0 0.181 0.168 0.181 0.184 0.199 20,400 4,056 0.1988 0.181 0.168 0.181 0.184 0.199 20,400 0.1988 0.56%
2023-12-14 0 0.018 0.017 0.019 0.017 0.020 851,000 15,457 0.0182 0.180 0.170 0.190 0.170 0.200 85,100 0.1816 -5.26%
2023-12-13 0 0.019 0.018 0.019 0.018 0.020 32,000 580 0.0181 0.190 0.180 0.190 0.180 0.200 3,200 0.1813 -5.00%
2023-12-12 0 0.020 0.018 0.020 0.018 0.020 440,000 7,944 0.0181 0.200 0.180 0.200 0.180 0.200 44,000 0.1805 11.11%
2023-12-11 0 0.018 0.017 0.018 0.017 0.019 200,000 3,574 0.0179 0.180 0.170 0.180 0.170 0.190 20,000 0.1787 -10.00%
2023-12-08 0 0.020 0.019 0.020 0.018 0.020 175,088 3,256 0.0186 0.200 0.190 0.200 0.180 0.200 17,509 0.1860 0.00%
2023-12-07 0 0.020 0.018 0.020 0.017 0.021 116,000 2,328 0.0201 0.200 0.180 0.200 0.170 0.210 11,600 0.2007 0.00%
2023-12-06 0 0.020 0.018 0.020 0.018 0.020 68,000 1,288 0.0189 0.200 0.180 0.200 0.180 0.200 6,800 0.1894 0.00%
2023-12-05 0 0.020 0.018 0.020 0.018 0.020 46,000 832 0.0181 0.200 0.180 0.200 0.180 0.200 4,600 0.1809 11.11%
2023-12-04 0 0.018 0.017 0.018 0.018 0.021 2,762,000 50,212 0.0182 0.180 0.170 0.180 0.180 0.210 276,200 0.1818 -5.26%
2023-12-01 0 0.019 0.019 0.022 0.019 0.020 403,000 8,054 0.0200 0.190 0.190 0.220 0.190 0.200 40,300 0.1999 -9.52%
2023-11-30 0 0.021 0.020 0.021 0.019 0.021 313,000 5,951 0.0190 0.210 0.200 0.210 0.190 0.210 31,300 0.1901 5.00%
2023-11-29 0 0.020 0.020 0.022 0.020 0.022 1,103,590 22,068 0.0200 0.200 0.200 0.220 0.200 0.220 110,359 0.2000 -9.09%
2023-11-28 0 0.022 0.020 0.022 0.019 0.022 602,000 12,024 0.0200 0.220 0.200 0.220 0.190 0.220 60,200 0.1997 -4.35%
2023-11-27 0 0.023 0.020 0.023 0.021 0.023 42,000 886 0.0211 0.230 0.200 0.230 0.210 0.230 4,200 0.2110 0.00%
2023-11-24 0 0.023 0.021 0.023 0.019 0.023 1,566,000 33,354 0.0213 0.230 0.210 0.230 0.190 0.230 156,600 0.2130 15.00%
2023-11-23 0 0.020 0.020 0.022 0.020 0.024 1,264,879 27,554 0.0218 0.200 0.200 0.220 0.200 0.240 126,488 0.2178 -4.76%
2023-11-22 0 0.021 0.020 0.021 0.021 0.022 813,000 17,121 0.0211 0.210 0.200 0.210 0.210 0.220 81,300 0.2106 5.00%
2023-11-21 0 0.020 0.020 0.021 0.019 0.021 294,088 6,023 0.0205 0.200 0.200 0.210 0.190 0.210 29,409 0.2048 -4.76%
2023-11-20 0 0.021 0.020 0.021 0.020 0.021 439,740 9,213 0.0210 0.210 0.200 0.210 0.200 0.210 43,974 0.2095 -8.70%
2023-11-17 0 0.023 0.021 0.023 0.021 0.023 728,000 15,292 0.0210 0.230 0.210 0.230 0.210 0.230 72,800 0.2101 0.00%
2023-11-16 0 0.023 0.021 0.023 0.023 0.023 32,000 676 0.0211 0.230 0.210 0.230 0.230 0.230 3,200 0.2113 4.55%
2023-11-15 0 0.022 0.021 0.023 0.022 0.023 1,202,000 26,446 0.0220 0.220 0.210 0.230 0.220 0.230 120,200 0.2200 0.00%
2023-11-14 0 0.022 0.021 0.022 0.018 0.024 10,450,383 221,624 0.0212 0.220 0.210 0.220 0.180 0.240 1,045,038 0.2121 -4.35%
2023-11-13 0 0.023 0.024 0.026 0.023 0.026 280,000 6,450 0.0230 0.230 0.240 0.260 0.230 0.260 28,000 0.2304 -4.17%
2023-11-10 0 0.024 0.025 0.027 0.022 0.024 332,000 7,488 0.0226 0.240 0.250 0.270 0.220 0.240 33,200 0.2255 -4.00%
2023-11-09 0 0.025 0.022 0.026 0.023 0.025 3,354,000 78,684 0.0235 0.250 0.220 0.260 0.230 0.250 335,400 0.2346 0.00%
2023-11-08 0 0.025 0.024 0.026 0.025 0.025 24,000 600 0.0250 0.250 0.240 0.260 0.250 0.250 2,400 0.2500 0.00%
2023-11-07 0 0.025 0.025 0.026 0.025 0.025 276,000 6,900 0.0250 0.250 0.250 0.260 0.250 0.250 27,600 0.2500 -3.85%
2023-11-06 0 0.026 0.023 0.027 0.022 0.026 406,000 10,398 0.0256 0.260 0.230 0.270 0.220 0.260 40,600 0.2561 4.00%
2023-11-03 0 0.025 0.022 0.025 0.023 0.025 622,000 14,310 0.0230 0.250 0.220 0.250 0.230 0.250 62,200 0.2301 8.70%
2023-11-02 0 0.023 0.022 0.025 0.023 0.023 700,000 16,100 0.0230 0.230 0.220 0.250 0.230 0.230 70,000 0.2300 0.00%
2023-11-01 0 0.023 0.023 0.025 0.021 0.023 912,000 20,968 0.0230 0.230 0.230 0.250 0.210 0.230 91,200 0.2299 4.55%
2023-10-31 0 0.022 0.022 0.025 0.022 0.022 4,000 88 0.0220 0.220 0.220 0.250 0.220 0.220 400 0.2200 -12.00%
2023-10-30 0 0.025 0.022 0.025 0.025 0.025 18,000 450 0.0250 0.250 0.220 0.250 0.250 0.250 1,800 0.2500 0.00%
2023-10-27 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-10-26 0 0.025 0.022 0.025 0.021 0.025 1,529,000 34,048 0.0223 0.250 0.220 0.250 0.210 0.250 152,900 0.2227 0.00%
2023-10-25 0 0.025 0.021 0.025 0.023 0.025 114,000 2,650 0.0232 0.250 0.210 0.250 0.230 0.250 11,400 0.2325 0.00%
2023-10-24 0 0.025 0.024 0.025 0.024 0.025 860,000 20,862 0.0243 0.250 0.240 0.250 0.240 0.250 86,000 0.2426 0.00%
2023-10-20 0 0.025 0.023 0.025 0.024 0.025 602,000 14,470 0.0240 0.250 0.230 0.250 0.240 0.250 60,200 0.2404 -7.41%
2023-10-19 0 0.027 0.024 0.027 0.024 0.027 16,000 394 0.0246 0.270 0.240 0.270 0.240 0.270 1,600 0.2463 0.00%
2023-10-18 0 0.027 0.025 0.027 0.027 0.027 4,000 108 0.0270 0.270 0.250 0.270 0.270 0.270 400 0.2700 0.00%
2023-10-17 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-10-16 0 0.027 0.025 0.028 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2023-10-13 0 0.027 0.025 0.027 - - 1,000 15 0.0150 0.270 0.250 0.270 - - 100 0.1500 0.00%
2023-10-12 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-10-11 0 0.027 0.025 0.027 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2023-10-10 0 0.027 0.025 0.028 0.025 0.027 210,000 5,650 0.0269 0.270 0.250 0.280 0.250 0.270 21,000 0.2690 8.00%
2023-10-09 0 0.025 0.025 0.027 - - 0 0 - 0.250 0.250 0.270 - - 0 - 0.00%
2023-10-06 0 0.025 0.025 0.028 0.025 0.028 550,000 14,038 0.0255 0.250 0.250 0.280 0.250 0.280 55,000 0.2552 0.00%
2023-10-05 0 0.025 0.025 0.028 0.025 0.026 169,000 4,301 0.0254 0.250 0.250 0.280 0.250 0.260 16,900 0.2545 -3.85%
2023-10-04 0 0.026 0.026 0.028 0.025 0.025 88,000 2,200 0.0250 0.260 0.260 0.280 0.250 0.250 8,800 0.2500 0.00%
2023-10-03 0 0.026 0.026 0.027 0.024 0.026 1,110,000 27,800 0.0250 0.260 0.260 0.270 0.240 0.260 111,000 0.2505 0.00%
2023-09-29 0 0.026 0.026 0.029 0.026 0.026 70,000 1,820 0.0260 0.260 0.260 0.290 0.260 0.260 7,000 0.2600 0.00%
2023-09-28 0 0.026 0.026 0.027 0.026 0.027 722,000 19,032 0.0264 0.260 0.260 0.270 0.260 0.270 72,200 0.2636 0.00%
2023-09-27 0 0.026 0.026 0.028 0.026 0.026 500,000 13,000 0.0260 0.260 0.260 0.280 0.260 0.260 50,000 0.2600 -3.70%
2023-09-26 0 0.027 0.027 0.028 0.026 0.028 1,234,000 32,918 0.0267 0.270 0.270 0.280 0.260 0.280 123,400 0.2668 -3.57%
2023-09-25 0 0.028 0.026 0.028 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2023-09-22 0 0.028 0.026 0.028 0.026 0.028 32,000 836 0.0261 0.280 0.260 0.280 0.260 0.280 3,200 0.2613 0.00%
2023-09-21 0 0.028 0.028 0.030 0.026 0.029 2,230,000 62,020 0.0278 0.280 0.280 0.300 0.260 0.290 223,000 0.2781 -9.68%
2023-09-20 0 0.031 0.028 0.031 0.027 0.031 1,502,000 43,942 0.0293 0.310 0.280 0.310 0.270 0.310 150,200 0.2926 6.90%
2023-09-19 0 0.029 0.027 0.029 0.027 0.029 122,000 3,338 0.0274 0.290 0.270 0.290 0.270 0.290 12,200 0.2736 3.57%
2023-09-18 0 0.028 0.026 0.028 0.026 0.029 1,222,000 34,592 0.0283 0.280 0.260 0.280 0.260 0.290 122,200 0.2831 -12.50%
2023-09-15 0 0.032 0.030 0.032 0.032 0.033 44,000 1,450 0.0330 0.320 0.300 0.320 0.320 0.330 4,400 0.3295 -8.57%
2023-09-14 0 0.035 0.030 0.035 0.030 0.035 76,000 2,570 0.0338 0.350 0.300 0.350 0.300 0.350 7,600 0.3382 6.06%
2023-09-13 0 0.033 0.033 0.035 0.032 0.036 468,000 16,246 0.0347 0.330 0.330 0.350 0.320 0.360 46,800 0.3471 -2.94%
2023-09-12 0 0.034 0.032 0.034 0.028 0.034 4,508,000 141,690 0.0314 0.340 0.320 0.340 0.280 0.340 450,800 0.3143 0.00%
2023-09-11 0 0.034 0.031 0.034 0.030 0.036 3,324,000 105,336 0.0317 0.340 0.310 0.340 0.300 0.360 332,400 0.3169 -2.86%
2023-09-07 0 0.035 0.030 0.035 0.029 0.036 5,794,000 193,058 0.0333 0.350 0.300 0.350 0.290 0.360 579,400 0.3332 25.00%
2023-09-06 0 0.028 0.028 0.031 0.026 0.034 10,591,087 329,557 0.0311 0.280 0.280 0.310 0.260 0.340 1,059,109 0.3112 0.00%
2023-09-05 0 0.028 0.027 0.028 0.027 0.032 2,412,000 68,336 0.0283 0.280 0.270 0.280 0.270 0.320 241,200 0.2833 -6.67%
2023-09-04 0 0.030 0.029 0.031 0.025 0.036 9,182,000 258,846 0.0282 0.300 0.290 0.310 0.250 0.360 918,200 0.2819 20.00%
2023-08-31 0 0.025 0.023 0.025 0.023 0.025 1,546,000 35,650 0.0231 0.250 0.230 0.250 0.230 0.250 154,600 0.2306 8.70%
2023-08-30 0 0.023 0.023 0.024 0.023 0.024 3,832,000 88,158 0.0230 0.230 0.230 0.240 0.230 0.240 383,200 0.2301 4.55%
2023-08-29 0 0.022 0.022 0.023 0.022 0.024 4,268,000 94,730 0.0222 0.220 0.220 0.230 0.220 0.240 426,800 0.2220 -12.00%
2023-08-28 0 0.025 0.022 0.025 0.023 0.025 1,294,000 29,830 0.0231 0.250 0.220 0.250 0.230 0.250 129,400 0.2305 0.00%
2023-08-25 0 0.025 0.022 0.025 0.024 0.025 1,604,000 38,238 0.0238 0.250 0.220 0.250 0.240 0.250 160,400 0.2384 8.70%
2023-08-24 0 0.023 0.022 0.023 0.021 0.023 988,000 21,466 0.0217 0.230 0.220 0.230 0.210 0.230 98,800 0.2173 0.00%
2023-08-23 0 0.023 0.021 0.024 0.021 0.023 110,000 2,390 0.0217 0.230 0.210 0.240 0.210 0.230 11,000 0.2173 0.00%
2023-08-22 0 0.023 0.022 0.024 - - 0 0 - 0.230 0.220 0.240 - - 0 - 0.00%
2023-08-21 0 0.023 0.022 0.024 0.023 0.023 310,958 7,140 0.0230 0.230 0.220 0.240 0.230 0.230 31,096 0.2296 0.00%
2023-08-18 0 0.023 0.023 0.024 0.023 0.023 602,000 13,846 0.0230 0.230 0.230 0.240 0.230 0.230 60,200 0.2300 -4.17%
2023-08-17 0 0.024 0.022 0.024 0.022 0.024 740,000 17,118 0.0231 0.240 0.220 0.240 0.220 0.240 74,000 0.2313 4.35%
2023-08-16 0 0.023 0.022 0.023 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2023-08-15 0 0.023 0.023 0.024 0.023 0.023 2,362,000 54,326 0.0230 0.230 0.230 0.240 0.230 0.230 236,200 0.2300 -8.00%
2023-08-14 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-08-11 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-08-10 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-08-09 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-08-08 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-08-07 0 0.025 0.023 0.025 0.022 0.025 362,000 8,322 0.0230 0.250 0.230 0.250 0.220 0.250 36,200 0.2299 0.00%
2023-08-04 0 0.025 0.021 0.024 0.023 0.025 3,194,000 73,888 0.0231 0.250 0.210 0.240 0.230 0.250 319,400 0.2313 -7.41%
2023-08-03 0 0.027 0.024 0.027 0.027 0.027 2,000 54 0.0270 0.270 0.240 0.270 0.270 0.270 200 0.2700 8.00%
2023-08-02 0 0.025 0.024 0.026 - - 0 0 - 0.250 0.240 0.260 - - 0 - -3.85%
2023-08-01 0 0.026 0.024 0.026 - - 100,000 2,600 0.0260 0.260 0.240 0.260 - - 10,000 0.2600 0.00%
2023-07-31 0 0.026 0.026 0.028 0.025 0.027 936,000 24,310 0.0260 0.260 0.260 0.280 0.250 0.270 93,600 0.2597 0.00%
2023-07-28 0 0.026 0.024 0.026 0.023 0.026 746,000 18,012 0.0241 0.260 0.240 0.260 0.230 0.260 74,600 0.2414 4.00%
2023-07-27 0 0.025 0.024 0.026 0.023 0.025 482,000 11,950 0.0248 0.250 0.240 0.260 0.230 0.250 48,200 0.2479 0.00%
2023-07-26 0 0.025 0.024 0.025 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2023-07-25 0 0.025 0.024 0.026 0.023 0.026 1,006,000 25,276 0.0251 0.250 0.240 0.260 0.230 0.260 100,600 0.2513 0.00%
2023-07-24 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-07-21 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-07-20 0 0.025 0.023 0.025 0.025 0.025 400,000 10,000 0.0250 0.250 0.230 0.250 0.250 0.250 40,000 0.2500 4.17%
2023-07-19 0 0.024 0.021 0.024 0.024 0.024 2,000 48 0.0240 0.240 0.210 0.240 0.240 0.240 200 0.2400 4.35%
2023-07-18 0 0.023 0.022 0.024 0.022 0.024 24,000 534 0.0223 0.230 0.220 0.240 0.220 0.240 2,400 0.2225 4.55%
2023-07-14 0 0.022 0.022 0.026 0.022 0.023 1,639,000 36,204 0.0221 0.220 0.220 0.260 0.220 0.230 163,900 0.2209 -8.33%
2023-07-13 0 0.024 0.022 0.024 0.022 0.024 5,704,000 130,638 0.0229 0.240 0.220 0.240 0.220 0.240 570,400 0.2290 -4.00%
2023-07-12 0 0.025 0.024 0.026 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2023-07-11 0 0.025 0.023 0.026 - - 72,000 1,732 0.0241 0.250 0.230 0.260 - - 7,200 0.2406 0.00%
2023-07-10 0 0.025 0.023 0.026 0.025 0.025 10,000 250 0.0250 0.250 0.230 0.260 0.250 0.250 1,000 0.2500 0.00%
2023-07-07 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2023-07-06 0 0.025 0.023 0.025 0.024 0.025 760,000 18,520 0.0244 0.250 0.230 0.250 0.240 0.250 76,000 0.2437 4.17%
2023-07-05 0 0.024 0.024 0.026 0.024 0.024 154,000 3,696 0.0240 0.240 0.240 0.260 0.240 0.240 15,400 0.2400 -7.69%
2023-07-04 0 0.026 0.024 0.026 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2023-07-03 0 0.026 0.024 0.026 0.025 0.028 1,012,000 25,332 0.0250 0.260 0.240 0.260 0.250 0.280 101,200 0.2503 -3.70%
2023-06-30 0 0.027 0.027 0.028 0.025 0.027 1,284,000 34,394 0.0268 0.270 0.270 0.280 0.250 0.270 128,400 0.2679 3.85%
2023-06-29 0 0.026 0.025 0.027 0.025 0.026 348,000 8,978 0.0258 0.260 0.250 0.270 0.250 0.260 34,800 0.2580 0.00%
2023-06-28 0 0.026 0.024 0.026 0.024 0.026 106,000 2,552 0.0241 0.260 0.240 0.260 0.240 0.260 10,600 0.2408 4.00%
2023-06-27 0 0.025 0.025 0.027 0.025 0.025 198,000 4,950 0.0250 0.250 0.250 0.270 0.250 0.250 19,800 0.2500 0.00%
2023-06-26 0 0.025 0.024 0.025 0.024 0.025 900,000 22,132 0.0246 0.250 0.240 0.250 0.240 0.250 90,000 0.2459 0.00%
2023-06-23 0 0.025 0.022 0.025 0.023 0.025 1,032,000 23,740 0.0230 0.250 0.220 0.250 0.230 0.250 103,200 0.2300 0.00%
2023-06-21 0 0.025 0.023 0.025 0.023 0.025 162,000 3,730 0.0230 0.250 0.230 0.250 0.230 0.250 16,200 0.2302 4.17%
2023-06-20 0 0.024 0.024 0.025 0.023 0.024 302,000 7,200 0.0238 0.240 0.240 0.250 0.230 0.240 30,200 0.2384 0.00%
2023-06-19 0 0.024 0.022 0.025 0.022 0.024 567,000 13,104 0.0231 0.240 0.220 0.250 0.220 0.240 56,700 0.2311 -4.00%
2023-06-16 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-06-15 0 0.025 0.022 0.025 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2023-06-14 0 0.025 0.022 0.025 0.022 0.027 1,868,000 42,596 0.0228 0.250 0.220 0.250 0.220 0.270 186,800 0.2280 0.00%
2023-06-13 0 0.025 0.023 0.025 0.024 0.025 602,000 14,450 0.0240 0.250 0.230 0.250 0.240 0.250 60,200 0.2400 0.00%
2023-06-12 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - -3.85%
2023-06-09 0 0.026 0.024 0.027 0.024 0.026 278,000 6,808 0.0245 0.260 0.240 0.270 0.240 0.260 27,800 0.2449 8.33%
2023-06-08 0 0.024 0.024 0.028 0.024 0.028 608,000 15,910 0.0262 0.240 0.240 0.280 0.240 0.280 60,800 0.2617 -4.00%
2023-06-07 0 0.025 0.023 0.025 0.023 0.025 196,000 4,652 0.0237 0.250 0.230 0.250 0.230 0.250 19,600 0.2373 -3.85%
2023-06-06 0 0.026 0.024 0.026 0.026 0.026 14,000 368 0.0263 0.260 0.240 0.260 0.260 0.260 1,400 0.2629 0.00%
2023-06-05 0 0.026 0.024 0.026 0.025 0.028 100,000 2,668 0.0267 0.260 0.240 0.260 0.250 0.280 10,000 0.2668 4.00%
2023-06-02 0 0.025 0.024 0.025 0.021 0.026 2,630,000 66,250 0.0252 0.250 0.240 0.250 0.210 0.260 263,000 0.2519 25.00%
2023-06-01 0 0.020 0.020 0.021 0.020 0.022 1,110,000 22,320 0.0201 0.200 0.200 0.210 0.200 0.220 111,000 0.2011 -4.76%
2023-05-31 0 0.021 0.022 0.024 0.021 0.022 1,106,000 23,486 0.0212 0.210 0.220 0.240 0.210 0.220 110,600 0.2124 0.00%
2023-05-30 0 0.021 0.021 0.025 0.021 0.023 4,432,397 96,029 0.0217 0.210 0.210 0.250 0.210 0.230 443,240 0.2167 -12.50%
2023-05-29 0 0.024 0.023 0.026 - - 0 0 - 0.240 0.230 0.260 - - 0 - 0.00%
2023-05-25 0 0.024 0.023 0.025 0.024 0.025 1,014,000 24,338 0.0240 0.240 0.230 0.250 0.240 0.250 101,400 0.2400 -4.00%
2023-05-24 0 0.025 0.025 0.026 0.024 0.026 534,000 13,240 0.0248 0.250 0.250 0.260 0.240 0.260 53,400 0.2479 0.00%
2023-05-23 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 0.250 0.240 0.250 0.250 0.250 20,000 0.2500 0.00%
2023-05-22 0 0.025 0.023 0.026 - - 0 0 - 0.250 0.230 0.260 - - 0 - 0.00%
2023-05-19 0 0.025 0.025 0.026 0.024 0.025 858,000 21,244 0.0248 0.250 0.250 0.260 0.240 0.250 85,800 0.2476 0.00%
2023-05-18 0 0.025 0.024 0.026 0.024 0.025 1,139,000 28,456 0.0250 0.250 0.240 0.260 0.240 0.250 113,900 0.2498 0.00%
2023-05-17 0 0.025 0.024 0.026 0.025 0.026 1,020,000 25,550 0.0250 0.250 0.240 0.260 0.250 0.260 102,000 0.2505 -10.71%
2023-05-16 0 0.028 0.025 0.028 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2023-05-15 0 0.028 0.026 0.028 0.025 0.028 4,496,000 115,006 0.0256 0.280 0.260 0.280 0.250 0.280 449,600 0.2558 -3.45%
2023-05-12 0 0.029 0.025 0.029 0.025 0.029 2,834,000 73,550 0.0260 0.290 0.250 0.290 0.250 0.290 283,400 0.2595 0.00%
2023-05-11 0 0.029 0.026 0.029 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2023-05-10 0 0.029 0.028 0.029 0.027 0.029 1,042,000 28,958 0.0278 0.290 0.280 0.290 0.270 0.290 104,200 0.2779 -3.33%
2023-05-09 0 0.030 0.028 0.031 0.029 0.030 12,000 350 0.0292 0.300 0.280 0.310 0.290 0.300 1,200 0.2917 3.45%
2023-05-08 0 0.029 0.029 0.031 0.028 0.029 120,000 3,364 0.0280 0.290 0.290 0.310 0.280 0.290 12,000 0.2803 0.00%
2023-05-05 0 0.029 0.029 0.030 0.028 0.028 800,000 22,400 0.0280 0.290 0.290 0.300 0.280 0.280 80,000 0.2800 3.57%
2023-05-04 0 0.028 0.027 0.032 0.028 0.028 20,000 560 0.0280 0.280 0.270 0.320 0.280 0.280 2,000 0.2800 0.00%
2023-05-03 0 0.028 0.027 0.028 0.028 0.028 644,000 18,082 0.0281 0.280 0.270 0.280 0.280 0.280 64,400 0.2808 -6.67%
2023-05-02 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-04-28 0 0.030 0.029 0.032 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2023-04-27 0 0.030 0.030 0.033 0.030 0.034 1,214,000 38,436 0.0317 0.300 0.300 0.330 0.300 0.340 121,400 0.3166 -3.23%
2023-04-26 0 0.031 0.029 0.033 0.025 0.034 2,200,000 63,936 0.0291 0.310 0.290 0.330 0.250 0.340 220,000 0.2906 24.00%
2023-04-25 0 0.025 0.025 0.028 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-04-24 0 0.025 0.025 0.028 0.025 0.026 508,000 12,710 0.0250 0.250 0.250 0.280 0.250 0.260 50,800 0.2502 -3.85%
2023-04-21 0 0.026 0.026 0.028 0.026 0.028 860,000 23,180 0.0270 0.260 0.260 0.280 0.260 0.280 86,000 0.2695 -16.13%
2023-04-20 0 0.031 0.028 0.031 0.028 0.031 387,000 10,870 0.0281 0.310 0.280 0.310 0.280 0.310 38,700 0.2809 3.33%
2023-04-19 0 0.030 0.029 0.030 0.029 0.030 476,000 14,180 0.0298 0.300 0.290 0.300 0.290 0.300 47,600 0.2979 0.00%
2023-04-18 0 0.030 0.030 0.033 0.030 0.030 4,000 120 0.0300 0.300 0.300 0.330 0.300 0.300 400 0.3000 0.00%
2023-04-17 0 0.030 0.028 0.030 - - 1,086 24 0.0221 0.300 0.280 0.300 - - 109 0.2210 0.00%
2023-04-14 0 0.030 0.029 0.032 0.030 0.030 64,000 1,920 0.0300 0.300 0.290 0.320 0.300 0.300 6,400 0.3000 0.00%
2023-04-13 0 0.030 0.029 0.033 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2023-04-12 0 0.030 0.029 0.032 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2023-04-11 0 0.030 0.029 0.032 0.030 0.030 702,000 21,060 0.0300 0.300 0.290 0.320 0.300 0.300 70,200 0.3000 0.00%
2023-04-06 0 0.030 0.029 0.032 0.029 0.030 40,000 1,164 0.0291 0.300 0.290 0.320 0.290 0.300 4,000 0.2910 -6.25%
2023-04-04 0 0.032 0.029 0.033 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2023-04-03 0 0.032 0.030 0.033 0.030 0.032 302,000 9,208 0.0305 0.320 0.300 0.330 0.300 0.320 30,200 0.3049 0.00%
2023-03-31 0 0.032 0.031 0.032 0.031 0.032 1,562,000 49,146 0.0315 0.320 0.310 0.320 0.310 0.320 156,200 0.3146 6.67%
2023-03-30 0 0.030 0.029 0.031 0.030 0.033 1,124,000 35,764 0.0318 0.300 0.290 0.310 0.300 0.330 112,400 0.3182 7.14%
2023-03-29 0 0.028 0.028 0.031 0.028 0.032 938,000 29,320 0.0313 0.280 0.280 0.310 0.280 0.320 93,800 0.3126 -9.68%
2023-03-28 0 0.031 0.029 0.033 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2023-03-27 0 0.031 0.030 0.033 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2023-03-24 0 0.031 0.031 0.038 0.031 0.031 85,000 2,631 0.0310 0.310 0.310 0.380 0.310 0.310 8,500 0.3095 0.00%
2023-03-23 0 0.031 0.032 0.033 0.031 0.033 614,000 19,734 0.0321 0.310 0.320 0.330 0.310 0.330 61,400 0.3214 -8.82%
2023-03-22 0 0.034 0.030 0.034 0.034 0.034 8,000 272 0.0340 0.340 0.300 0.340 0.340 0.340 800 0.3400 0.00%
2023-03-21 0 0.034 0.029 0.034 0.029 0.034 34,000 1,004 0.0295 0.340 0.290 0.340 0.290 0.340 3,400 0.2953 9.68%
2023-03-20 0 0.031 0.029 0.032 0.029 0.031 1,170,000 34,938 0.0299 0.310 0.290 0.320 0.290 0.310 117,000 0.2986 0.00%
2023-03-17 0 0.031 0.029 0.031 0.029 0.031 2,304,000 69,720 0.0303 0.310 0.290 0.310 0.290 0.310 230,400 0.3026 0.00%
2023-03-16 0 0.031 0.030 0.031 0.030 0.032 415,000 12,643 0.0305 0.310 0.300 0.310 0.300 0.320 41,500 0.3047 -3.13%
2023-03-15 0 0.032 0.030 0.033 0.030 0.032 718,000 21,652 0.0302 0.320 0.300 0.330 0.300 0.320 71,800 0.3016 0.00%
2023-03-14 0 0.032 0.031 0.032 0.029 0.033 7,242,000 219,940 0.0304 0.320 0.310 0.320 0.290 0.330 724,200 0.3037 -5.88%
2023-03-13 0 0.034 0.033 0.034 0.033 0.034 64,000 2,120 0.0331 0.340 0.330 0.340 0.330 0.340 6,400 0.3313 -2.86%
2023-03-10 0 0.035 0.033 0.035 0.033 0.035 2,040,000 67,890 0.0333 0.350 0.330 0.350 0.330 0.350 204,000 0.3328 -2.78%
2023-03-09 0 0.036 0.035 0.037 0.036 0.036 38,000 1,368 0.0360 0.360 0.350 0.370 0.360 0.360 3,800 0.3600 -2.70%
2023-03-08 0 0.037 0.036 0.037 0.033 0.037 4,880,000 173,174 0.0355 0.370 0.360 0.370 0.330 0.370 488,000 0.3549 -5.13%
2023-03-07 0 0.039 0.037 0.039 0.037 0.039 1,190,000 44,722 0.0376 0.390 0.370 0.390 0.370 0.390 119,000 0.3758 -2.50%
2023-03-06 0 0.040 0.038 0.040 0.038 0.040 212,000 8,100 0.0382 0.400 0.380 0.400 0.380 0.400 21,200 0.3821 0.00%
2023-03-03 0 0.040 0.036 0.040 0.034 0.045 1,858,000 70,122 0.0377 0.400 0.360 0.400 0.340 0.450 185,800 0.3774 11.11%
2023-03-02 0 0.036 0.034 0.036 0.034 0.036 2,610,000 90,338 0.0346 0.360 0.340 0.360 0.340 0.360 261,000 0.3461 0.00%
2023-03-01 0 0.036 0.034 0.036 0.036 0.036 10,000 360 0.0360 0.360 0.340 0.360 0.360 0.360 1,000 0.3600 5.88%
2023-02-28 0 0.034 0.033 0.034 0.034 0.034 860,000 29,240 0.0340 0.340 0.330 0.340 0.340 0.340 86,000 0.3400 -5.56%
2023-02-27 0 0.036 0.033 0.036 0.036 0.036 100,000 3,600 0.0360 0.360 0.330 0.360 0.360 0.360 10,000 0.3600 0.00%
2023-02-24 0 0.036 0.035 0.036 0.036 0.039 1,494,000 54,222 0.0363 0.360 0.350 0.360 0.360 0.390 149,400 0.3629 -2.70%
2023-02-23 0 0.037 0.036 0.038 0.036 0.037 782,000 28,880 0.0369 0.370 0.360 0.380 0.360 0.370 78,200 0.3693 0.00%
2023-02-22 0 0.037 0.035 0.037 0.036 0.037 2,724,000 99,166 0.0364 0.370 0.350 0.370 0.360 0.370 272,400 0.3640 -2.63%
2023-02-21 0 0.038 0.037 0.039 0.036 0.040 7,884,000 297,206 0.0377 0.380 0.370 0.390 0.360 0.400 788,400 0.3770 0.00%
2023-02-20 0 0.038 0.037 0.038 0.037 0.041 5,108,000 196,714 0.0385 0.380 0.370 0.380 0.370 0.410 510,800 0.3851 0.00%
2023-02-17 0 0.038 0.038 0.039 0.037 0.044 7,742,000 310,332 0.0401 0.380 0.380 0.390 0.370 0.440 774,200 0.4008 -2.56%
2023-02-16 0 0.039 0.038 0.039 0.034 0.047 42,338,000 1,752,922 0.0414 0.390 0.380 0.390 0.340 0.470 4,233,800 0.4140 18.18%
2023-02-15 0 0.033 0.033 0.035 0.033 0.036 2,844,000 96,924 0.0341 0.330 0.330 0.350 0.330 0.360 284,400 0.3408 -10.81%
2023-02-14 0 0.037 0.036 0.037 0.032 0.037 10,418,000 358,160 0.0344 0.370 0.360 0.370 0.320 0.370 1,041,800 0.3438 19.35%
2023-02-13 0 0.031 0.031 0.032 0.031 0.031 2,683,000 83,169 0.0310 0.310 0.310 0.320 0.310 0.310 268,300 0.3100 0.00%
2023-02-10 0 0.031 0.031 0.032 0.031 0.033 2,230,000 70,050 0.0314 0.310 0.310 0.320 0.310 0.330 223,000 0.3141 0.00%
2023-02-09 0 0.031 0.031 0.032 0.030 0.031 4,112,000 127,434 0.0310 0.310 0.310 0.320 0.300 0.310 411,200 0.3099 0.00%
2023-02-08 0 0.031 0.030 0.031 0.030 0.033 2,992,000 92,988 0.0311 0.310 0.300 0.310 0.300 0.330 299,200 0.3108 3.33%
2023-02-07 0 0.030 0.030 0.031 0.030 0.030 2,356,000 70,680 0.0300 0.300 0.300 0.310 0.300 0.300 235,600 0.3000 0.00%
2023-02-06 0 0.030 0.030 0.032 0.030 0.033 1,816,000 55,558 0.0306 0.300 0.300 0.320 0.300 0.330 181,600 0.3059 0.00%
2023-02-03 0 0.030 0.030 0.031 0.030 0.032 1,832,000 55,874 0.0305 0.300 0.300 0.310 0.300 0.320 183,200 0.3050 0.00%
2023-02-02 0 0.030 0.029 0.030 0.029 0.032 5,304,000 158,608 0.0299 0.300 0.290 0.300 0.290 0.320 530,400 0.2990 -3.23%
2023-02-01 0 0.031 0.030 0.032 0.029 0.033 7,082,000 216,646 0.0306 0.310 0.300 0.320 0.290 0.330 708,200 0.3059 3.33%
2023-01-31 0 0.030 0.028 0.032 0.028 0.030 6,156,000 179,302 0.0291 0.300 0.280 0.320 0.280 0.300 615,600 0.2913 7.14%
2023-01-30 0 0.028 0.028 0.029 0.028 0.028 578,000 16,184 0.0280 0.280 0.280 0.290 0.280 0.280 57,800 0.2800 0.00%
2023-01-27 0 0.028 0.028 0.030 0.028 0.029 1,448,000 41,128 0.0284 0.280 0.280 0.300 0.280 0.290 144,800 0.2840 -3.45%
2023-01-26 0 0.029 0.028 0.029 0.029 0.034 4,056,000 118,108 0.0291 0.290 0.280 0.290 0.290 0.340 405,600 0.2912 -3.33%
2023-01-20 0 0.030 0.028 0.029 0.028 0.030 6,008,000 170,686 0.0284 0.300 0.280 0.290 0.280 0.300 600,800 0.2841 3.45%
2023-01-19 0 0.029 0.029 0.030 0.027 0.030 4,690,000 135,802 0.0290 0.290 0.290 0.300 0.270 0.300 469,000 0.2896 7.41%
2023-01-18 0 0.027 0.027 0.030 0.027 0.030 3,314,000 94,290 0.0285 0.270 0.270 0.300 0.270 0.300 331,400 0.2845 -10.00%
2023-01-17 0 0.030 0.028 0.030 0.026 0.030 11,274,000 315,920 0.0280 0.300 0.280 0.300 0.260 0.300 1,127,400 0.2802 7.14%
2023-01-16 0 0.028 0.027 0.028 0.027 0.032 29,531,263 872,038 0.0295 0.280 0.270 0.280 0.270 0.320 2,953,126 0.2953 -3.45%
2023-01-13 0 0.029 0.028 0.029 0.024 0.040 162,342,000 5,334,790 0.0329 0.290 0.280 0.290 0.240 0.400 16,234,200 0.3286 31.82%
2023-01-12 0 0.022 0.021 0.022 0.021 0.023 7,872,000 170,700 0.0217 0.220 0.210 0.220 0.210 0.230 787,200 0.2168 -4.35%
2023-01-11 0 0.023 0.021 0.023 0.020 0.023 11,672,000 250,808 0.0215 0.230 0.210 0.230 0.200 0.230 1,167,200 0.2149 9.52%
2023-01-10 0 0.021 0.020 0.021 0.020 0.023 16,130,000 351,824 0.0218 0.210 0.200 0.210 0.200 0.230 1,613,000 0.2181 -4.55%
2023-01-09 0 0.022 0.022 0.023 0.021 0.024 16,140,000 366,104 0.0227 0.220 0.220 0.230 0.210 0.240 1,614,000 0.2268 -12.00%
2023-01-06 0 0.025 0.023 0.025 0.023 0.026 10,226,000 250,538 0.0245 0.250 0.230 0.250 0.230 0.260 1,022,600 0.2450 -3.85%
2023-01-05 0 0.026 0.025 0.026 0.026 0.028 3,018,000 78,904 0.0261 0.260 0.250 0.260 0.260 0.280 301,800 0.2614 -10.34%
2023-01-04 0 0.029 0.026 0.029 0.026 0.029 4,498,000 122,854 0.0273 0.290 0.260 0.290 0.260 0.290 449,800 0.2731 3.57%
2023-01-03 0 0.028 0.026 0.028 0.026 0.028 2,812,000 74,134 0.0264 0.280 0.260 0.280 0.260 0.280 281,200 0.2636 0.00%
2022-12-30 0 0.028 0.026 0.028 0.025 0.028 3,350,000 88,886 0.0265 0.280 0.260 0.280 0.250 0.280 335,000 0.2653 7.69%
2022-12-29 0 0.026 0.025 0.026 0.025 0.027 1,740,000 44,882 0.0258 0.260 0.250 0.260 0.250 0.270 174,000 0.2579 -3.70%
2022-12-28 0 0.027 0.026 0.027 0.026 0.037 16,204,000 491,150 0.0303 0.270 0.260 0.270 0.260 0.370 1,620,400 0.3031 0.00%
2022-12-23 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2022-12-02 0 0.027 0.025 0.027 0.025 0.028 11,094,000 279,420 0.0252 0.270 0.250 0.270 0.250 0.280 1,109,400 0.2519 3.85%
2022-12-01 0 0.026 0.025 0.028 0.026 0.031 2,580,000 70,964 0.0275 0.260 0.250 0.280 0.260 0.310 258,000 0.2751 -13.33%
2022-11-30 0 0.030 0.028 0.030 0.028 0.033 6,492,000 192,424 0.0296 0.300 0.280 0.300 0.280 0.330 649,200 0.2964 -9.09%
2022-11-29 0 0.033 0.030 0.033 0.029 0.035 5,094,000 159,128 0.0312 0.330 0.300 0.330 0.290 0.350 509,400 0.3124 13.79%
2022-11-28 0 0.029 0.029 0.033 0.028 0.028 100,000 2,800 0.0280 0.290 0.290 0.330 0.280 0.280 10,000 0.2800 -3.33%
2022-11-25 0 0.030 0.029 0.034 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2022-11-24 0 0.030 0.030 0.033 0.030 0.030 554,000 16,660 0.0301 0.300 0.300 0.330 0.300 0.300 55,400 0.3007 0.00%
2022-11-23 0 0.030 0.030 0.033 0.029 0.033 1,664,000 49,696 0.0299 0.300 0.300 0.330 0.290 0.330 166,400 0.2987 -9.09%
2022-11-22 0 0.033 0.028 0.033 0.031 0.035 652,000 20,376 0.0313 0.330 0.280 0.330 0.310 0.350 65,200 0.3125 3.12%
2022-11-21 0 0.032 0.031 0.034 0.031 0.035 1,132,000 36,598 0.0323 0.320 0.310 0.340 0.310 0.350 113,200 0.3233 -3.03%
2022-11-18 0 0.033 0.031 0.033 0.031 0.033 1,636,000 52,566 0.0321 0.330 0.310 0.330 0.310 0.330 163,600 0.3213 -8.33%
2022-11-17 0 0.036 0.032 0.036 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2022-11-16 0 0.036 0.033 0.036 0.030 0.041 3,634,000 125,702 0.0346 0.360 0.330 0.360 0.300 0.410 363,400 0.3459 0.00%
2022-11-15 0 0.036 0.033 0.037 0.036 0.039 328,000 11,900 0.0363 0.360 0.330 0.370 0.360 0.390 32,800 0.3628 -2.70%
2022-11-14 0 0.037 0.035 0.037 0.028 0.037 8,122,000 253,822 0.0313 0.370 0.350 0.370 0.280 0.370 812,200 0.3125 32.14%
2022-11-11 0 0.028 0.024 0.030 0.024 0.030 264,000 6,784 0.0257 0.280 0.240 0.300 0.240 0.300 26,400 0.2570 7.69%
2022-11-10 0 0.026 0.024 0.026 0.026 0.028 52,000 1,382 0.0266 0.260 0.240 0.260 0.260 0.280 5,200 0.2658 8.33%
2022-11-09 0 0.024 0.023 0.025 0.024 0.028 270,397 6,707 0.0248 0.240 0.230 0.250 0.240 0.280 27,040 0.2480 -4.00%
2022-11-08 0 0.025 0.023 0.025 0.023 0.025 1,756,000 42,046 0.0239 0.250 0.230 0.250 0.230 0.250 175,600 0.2394 0.00%
2022-11-07 0 0.025 0.025 0.026 0.023 0.030 4,392,000 105,622 0.0240 0.250 0.250 0.260 0.230 0.300 439,200 0.2405 19.05%
2022-11-04 0 0.021 0.022 0.023 0.020 0.028 8,168,000 173,756 0.0213 0.210 0.220 0.230 0.200 0.280 816,800 0.2127 -16.00%
2022-11-03 0 0.025 0.023 0.025 0.025 0.025 98,000 2,450 0.0250 0.250 0.230 0.250 0.250 0.250 9,800 0.2500 0.00%
2022-11-02 0 0.025 0.022 0.025 0.025 0.025 2,000 50 0.0250 0.250 0.220 0.250 0.250 0.250 200 0.2500 13.64%
2022-11-01 0 0.022 0.021 0.025 - - 0 0 - 0.220 0.210 0.250 - - 0 - 0.00%
2022-10-31 0 0.022 0.021 0.023 0.020 0.023 2,002,000 43,906 0.0219 0.220 0.210 0.230 0.200 0.230 200,200 0.2193 0.00%
2022-10-28 0 0.022 0.022 0.026 0.020 0.026 7,462,000 162,622 0.0218 0.220 0.220 0.260 0.200 0.260 746,200 0.2179 -15.38%
2022-10-27 0 0.026 0.026 0.027 0.026 0.026 100,000 2,600 0.0260 0.260 0.260 0.270 0.260 0.260 10,000 0.2600 0.00%
2022-10-26 0 0.026 0.026 0.028 0.026 0.026 20,000 520 0.0260 0.260 0.260 0.280 0.260 0.260 2,000 0.2600 -3.70%
2022-10-25 0 0.027 0.026 0.030 0.027 0.027 1,335,000 36,040 0.0270 0.270 0.260 0.300 0.270 0.270 133,500 0.2700 -10.00%
2022-10-24 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2022-10-21 0 0.030 0.030 0.031 0.030 0.030 40,000 1,200 0.0300 0.300 0.300 0.310 0.300 0.300 4,000 0.3000 3.45%
2022-10-20 0 0.029 0.028 0.029 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-10-19 0 0.029 0.028 0.029 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-10-18 0 0.029 0.028 0.030 0.028 0.029 80,000 2,280 0.0285 0.290 0.280 0.300 0.280 0.290 8,000 0.2850 3.57%
2022-10-17 0 0.028 0.028 0.029 0.026 0.028 90,000 2,488 0.0276 0.280 0.280 0.290 0.260 0.280 9,000 0.2764 0.00%
2022-10-14 0 0.028 0.028 0.030 0.027 0.027 50,000 1,350 0.0270 0.280 0.280 0.300 0.270 0.270 5,000 0.2700 -6.67%
2022-10-13 0 0.030 0.028 0.030 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2022-10-12 0 0.030 0.030 0.032 0.028 0.030 90,000 2,696 0.0300 0.300 0.300 0.320 0.280 0.300 9,000 0.2996 -6.25%
2022-10-11 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-10-10 0 0.032 0.028 0.033 0.030 0.032 1,712,000 52,316 0.0306 0.320 0.280 0.330 0.300 0.320 171,200 0.3056 -11.11%
2022-10-07 0 0.036 0.031 0.036 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2022-10-06 0 0.036 0.034 0.038 - - 4,000 136 0.0340 0.360 0.340 0.380 - - 400 0.3400 0.00%
2022-10-05 0 0.036 0.032 0.039 0.034 0.036 336,000 11,984 0.0357 0.360 0.320 0.390 0.340 0.360 33,600 0.3567 2.86%
2022-10-03 0 0.035 0.031 0.035 0.029 0.037 444,000 15,314 0.0345 0.350 0.310 0.350 0.290 0.370 44,400 0.3449 12.90%
2022-09-30 0 0.031 0.028 0.031 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2022-09-29 0 0.031 0.030 0.035 0.031 0.032 260,000 8,120 0.0312 0.310 0.300 0.350 0.310 0.320 26,000 0.3123 -11.43%
2022-09-28 0 0.035 0.031 0.035 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-09-27 0 0.035 0.033 0.037 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2022-09-26 0 0.035 0.033 0.037 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2022-09-23 0 0.035 0.032 0.037 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2022-09-22 0 0.035 0.035 0.037 0.033 0.035 960,000 32,154 0.0335 0.350 0.350 0.370 0.330 0.350 96,000 0.3349 -10.26%
2022-09-21 0 0.039 0.033 0.039 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2022-09-20 0 0.039 0.033 0.039 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2022-09-19 0 0.039 0.034 0.039 0.040 0.043 240,000 9,720 0.0405 0.390 0.340 0.390 0.400 0.430 24,000 0.4050 -2.50%
2022-09-16 0 0.040 0.037 0.042 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2022-09-15 0 0.040 0.036 0.040 0.035 0.040 250,000 9,380 0.0375 0.400 0.360 0.400 0.350 0.400 25,000 0.3752 14.29%
2022-09-14 0 0.035 0.035 0.039 0.035 0.035 50,000 1,750 0.0350 0.350 0.350 0.390 0.350 0.350 5,000 0.3500 -10.26%
2022-09-13 0 0.039 0.039 0.044 0.039 0.042 480,000 18,762 0.0391 0.390 0.390 0.440 0.390 0.420 48,000 0.3909 5.41%
2022-09-09 0 0.037 0.037 0.041 0.036 0.043 42,000 1,792 0.0427 0.370 0.370 0.410 0.360 0.430 4,200 0.4267 -13.95%
2022-09-08 0 0.043 0.036 0.043 0.033 0.045 320,000 12,958 0.0405 0.430 0.360 0.430 0.330 0.450 32,000 0.4049 22.86%
2022-09-07 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2022-09-06 0 0.035 0.032 0.035 0.035 0.035 128,000 4,480 0.0350 0.350 0.320 0.350 0.350 0.350 12,800 0.3500 0.00%
2022-09-05 0 0.035 0.033 0.035 0.035 0.035 50,000 1,750 0.0350 0.350 0.330 0.350 0.350 0.350 5,000 0.3500 0.00%
2022-09-02 0 0.035 0.035 0.040 0.035 0.043 114,000 4,206 0.0369 0.350 0.350 0.400 0.350 0.430 11,400 0.3689 -2.78%
2022-09-01 0 0.036 0.034 0.036 0.034 0.036 44,000 1,580 0.0359 0.360 0.340 0.360 0.340 0.360 4,400 0.3591 0.00%
2022-08-31 0 0.036 0.036 0.039 0.035 0.042 66,000 2,396 0.0363 0.360 0.360 0.390 0.350 0.420 6,600 0.3630 -10.00%
2022-08-30 0 0.040 0.035 0.040 0.041 0.042 214,000 8,778 0.0410 0.400 0.350 0.400 0.410 0.420 21,400 0.4102 -4.76%
2022-08-29 0 0.042 0.035 0.042 0.037 0.042 1,424,000 57,034 0.0401 0.420 0.350 0.420 0.370 0.420 142,400 0.4005 13.51%
2022-08-26 0 0.037 0.032 0.038 0.037 0.037 40,000 1,480 0.0370 0.370 0.320 0.380 0.370 0.370 4,000 0.3700 -2.63%
2022-08-25 0 0.038 0.032 0.038 0.034 0.038 12,000 432 0.0360 0.380 0.320 0.380 0.340 0.380 1,200 0.3600 11.76%
2022-08-24 0 0.034 0.031 0.034 0.033 0.034 800,000 27,180 0.0340 0.340 0.310 0.340 0.330 0.340 80,000 0.3398 9.68%
2022-08-23 0 0.031 0.031 0.033 0.029 0.033 304,000 9,520 0.0313 0.310 0.310 0.330 0.290 0.330 30,400 0.3132 0.00%
2022-08-22 0 0.031 0.030 0.033 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2022-08-19 0 0.031 0.029 0.031 0.031 0.033 1,036,000 33,402 0.0322 0.310 0.290 0.310 0.310 0.330 103,600 0.3224 0.00%
2022-08-18 0 0.031 0.031 0.032 0.028 0.029 54,000 1,564 0.0290 0.310 0.310 0.320 0.280 0.290 5,400 0.2896 -3.13%
2022-08-17 0 0.032 0.028 0.032 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2022-08-16 0 0.032 0.028 0.032 0.028 0.032 447,000 13,335 0.0298 0.320 0.280 0.320 0.280 0.320 44,700 0.2983 14.29%
2022-08-15 0 0.028 0.027 0.031 0.025 0.030 1,055,000 30,796 0.0292 0.280 0.270 0.310 0.250 0.300 105,500 0.2919 -3.45%
2022-08-12 0 0.029 0.025 0.029 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2022-08-11 0 0.029 0.025 0.029 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2022-08-10 0 0.029 0.026 0.029 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2022-08-09 0 0.029 0.025 0.029 0.028 0.029 60,000 1,724 0.0287 0.290 0.250 0.290 0.280 0.290 6,000 0.2873 11.54%
2022-08-08 0 0.026 0.026 0.027 0.025 0.027 24,000 616 0.0257 0.260 0.260 0.270 0.250 0.270 2,400 0.2567 0.00%
2022-08-05 0 0.026 0.026 0.028 0.026 0.026 56,000 1,456 0.0260 0.260 0.260 0.280 0.260 0.260 5,600 0.2600 4.00%
2022-08-04 0 0.025 0.025 0.026 0.025 0.026 204,000 5,244 0.0257 0.250 0.250 0.260 0.250 0.260 20,400 0.2571 -3.85%
2022-08-03 0 0.026 0.026 0.027 0.026 0.029 1,044,000 27,408 0.0263 0.260 0.260 0.270 0.260 0.290 104,400 0.2625 -3.70%
2022-08-02 0 0.027 0.026 0.028 0.025 0.028 6,382,000 166,296 0.0261 0.270 0.260 0.280 0.250 0.280 638,200 0.2606 -10.00%
2022-08-01 0 0.030 0.029 0.030 0.029 0.032 1,328,000 39,960 0.0301 0.300 0.290 0.300 0.290 0.320 132,800 0.3009 -6.25%
2022-07-29 0 0.032 0.032 0.033 0.032 0.032 1,040,000 33,280 0.0320 0.320 0.320 0.330 0.320 0.320 104,000 0.3200 0.00%
2022-07-28 0 0.032 0.032 0.034 0.031 0.035 1,402,000 47,830 0.0341 0.320 0.320 0.340 0.310 0.350 140,200 0.3412 -3.03%
2022-07-27 0 0.033 0.032 0.035 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2022-07-26 0 0.033 0.033 0.035 0.033 0.034 1,740,000 58,118 0.0334 0.330 0.330 0.350 0.330 0.340 174,000 0.3340 -5.71%
2022-07-25 0 0.035 0.034 0.035 0.033 0.035 824,000 28,044 0.0340 0.350 0.340 0.350 0.330 0.350 82,400 0.3403 6.06%
2022-07-22 0 0.033 0.033 0.034 0.033 0.033 500,000 16,500 0.0330 0.330 0.330 0.340 0.330 0.330 50,000 0.3300 -2.94%
2022-07-21 0 0.034 0.033 0.034 0.032 0.034 148,000 4,896 0.0331 0.340 0.330 0.340 0.320 0.340 14,800 0.3308 3.03%
2022-07-20 0 0.033 0.032 0.034 0.032 0.032 164,000 5,248 0.0320 0.330 0.320 0.340 0.320 0.320 16,400 0.3200 -2.94%
2022-07-19 0 0.034 0.032 0.035 0.031 0.035 478,000 15,768 0.0330 0.340 0.320 0.350 0.310 0.350 47,800 0.3299 0.00%
2022-07-18 0 0.034 0.032 0.033 0.032 0.034 574,000 18,452 0.0321 0.340 0.320 0.330 0.320 0.340 57,400 0.3215 3.03%
2022-07-15 0 0.033 0.031 0.033 0.032 0.037 4,180,000 141,970 0.0340 0.330 0.310 0.330 0.320 0.370 418,000 0.3396 -8.33%
2022-07-14 0 0.036 0.034 0.036 0.033 0.037 1,096,000 36,518 0.0333 0.360 0.340 0.360 0.330 0.370 109,600 0.3332 0.00%
2022-07-13 0 0.036 0.035 0.037 0.035 0.035 70,000 2,450 0.0350 0.360 0.350 0.370 0.350 0.350 7,000 0.3500 -2.70%
2022-07-12 0 0.037 0.035 0.037 0.035 0.037 3,794,000 137,504 0.0362 0.370 0.350 0.370 0.350 0.370 379,400 0.3624 -2.63%
2022-07-11 0 0.038 0.037 0.038 0.036 0.038 3,990,000 145,690 0.0365 0.380 0.370 0.380 0.360 0.380 399,000 0.3651 -2.56%
2022-07-08 0 0.039 0.038 0.039 0.037 0.041 5,092,000 195,830 0.0385 0.390 0.380 0.390 0.370 0.410 509,200 0.3846 -4.88%
2022-07-07 0 0.041 0.040 0.041 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2022-07-06 0 0.041 0.039 0.042 0.040 0.041 322,232 13,046 0.0405 0.410 0.390 0.420 0.400 0.410 32,223 0.4049 2.50%
2022-07-05 0 0.040 0.040 0.041 0.039 0.040 620,000 24,440 0.0394 0.400 0.400 0.410 0.390 0.400 62,000 0.3942 -2.44%
2022-07-04 0 0.041 0.040 0.043 0.041 0.041 500,000 20,500 0.0410 0.410 0.400 0.430 0.410 0.410 50,000 0.4100 -4.65%
2022-06-30 0 0.043 0.039 0.044 0.043 0.043 240,000 10,320 0.0430 0.430 0.390 0.440 0.430 0.430 24,000 0.4300 4.88%
2022-06-29 0 0.041 0.041 0.044 0.041 0.041 100,000 4,100 0.0410 0.410 0.410 0.440 0.410 0.410 10,000 0.4100 -8.89%
2022-06-28 0 0.045 0.041 0.045 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2022-06-27 0 0.045 0.043 0.045 0.043 0.045 514,000 22,950 0.0446 0.450 0.430 0.450 0.430 0.450 51,400 0.4465 7.14%
2022-06-24 0 0.042 0.042 0.043 0.042 0.042 197,000 8,270 0.0420 0.420 0.420 0.430 0.420 0.420 19,700 0.4198 0.00%
2022-06-23 0 0.042 0.041 0.044 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2022-06-22 0 0.042 0.041 0.042 0.041 0.044 272,000 11,760 0.0432 0.420 0.410 0.420 0.410 0.440 27,200 0.4324 -4.55%
2022-06-21 0 0.044 0.041 0.044 0.043 0.045 120,000 5,310 0.0443 0.440 0.410 0.440 0.430 0.450 12,000 0.4425 4.76%
2022-06-20 0 0.042 0.042 0.043 0.042 0.049 934,500 40,434 0.0433 0.420 0.420 0.430 0.420 0.490 93,450 0.4327 5.00%
2022-06-17 0 0.040 0.040 0.041 0.038 0.043 1,902,000 76,036 0.0400 0.400 0.400 0.410 0.380 0.430 190,200 0.3998 -6.98%
2022-06-16 0 0.043 0.040 0.044 - - 0 0 - 0.430 0.400 0.440 - - 0 - -2.27%
2022-06-15 0 0.044 0.041 0.044 0.044 0.045 44,000 1,952 0.0444 0.440 0.410 0.440 0.440 0.450 4,400 0.4436 4.76%
2022-06-14 0 0.042 0.040 0.044 - - 0 0 - 0.420 0.400 0.440 - - 0 - 0.00%
2022-06-13 0 0.042 0.040 0.043 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2022-06-10 0 0.042 0.042 0.043 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2022-06-09 0 0.042 0.042 0.043 0.041 0.042 1,900,000 78,800 0.0415 0.420 0.420 0.430 0.410 0.420 190,000 0.4147 -2.33%
2022-06-08 0 0.043 0.041 0.044 0.041 0.043 400,000 16,990 0.0425 0.430 0.410 0.440 0.410 0.430 40,000 0.4248 2.38%
2022-06-07 0 0.042 0.041 0.042 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2022-06-06 0 0.042 0.041 0.045 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2022-06-02 0 0.042 0.042 0.045 0.042 0.042 18,000 756 0.0420 0.420 0.420 0.450 0.420 0.420 1,800 0.4200 0.00%
2022-06-01 0 0.042 0.041 0.045 - - 0 0 - 0.420 0.410 0.450 - - 0 - 0.00%
2022-05-31 0 0.042 0.042 0.045 0.042 0.043 249,100 10,656 0.0428 0.420 0.420 0.450 0.420 0.430 24,910 0.4278 0.00%
2022-05-30 0 0.042 0.042 0.045 0.042 0.045 164,000 6,900 0.0421 0.420 0.420 0.450 0.420 0.450 16,400 0.4207 -6.67%
2022-05-27 0 0.045 0.042 0.045 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2022-05-26 0 0.045 0.041 0.045 0.041 0.045 638,000 27,066 0.0424 0.450 0.410 0.450 0.410 0.450 63,800 0.4242 2.27%
2022-05-25 0 0.044 0.042 0.046 0.042 0.044 192,000 8,324 0.0434 0.440 0.420 0.460 0.420 0.440 19,200 0.4335 2.33%
2022-05-24 0 0.043 0.043 0.044 0.041 0.043 1,632,000 68,492 0.0420 0.430 0.430 0.440 0.410 0.430 163,200 0.4197 -2.27%
2022-05-23 0 0.044 0.043 0.045 0.040 0.044 2,824,000 119,192 0.0422 0.440 0.430 0.450 0.400 0.440 282,400 0.4221 0.00%
2022-05-20 0 0.044 0.044 0.049 0.044 0.044 670,000 29,720 0.0444 0.440 0.440 0.490 0.440 0.440 67,000 0.4436 -4.35%
2022-05-19 0 0.046 0.043 0.046 - - 0 0 - 0.460 0.430 0.460 - - 0 - -6.12%
2022-05-18 0 0.049 0.045 0.049 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2022-05-17 0 0.049 0.044 0.049 0.048 0.049 68,000 3,266 0.0480 0.490 0.440 0.490 0.480 0.490 6,800 0.4803 6.52%
2022-05-16 0 0.046 0.045 0.049 0.046 0.046 400,000 18,400 0.0460 0.460 0.450 0.490 0.460 0.460 40,000 0.4600 4.55%
2022-05-13 0 0.044 0.044 0.046 0.042 0.046 3,128,000 136,110 0.0435 0.440 0.440 0.460 0.420 0.460 312,800 0.4351 -6.38%
2022-05-12 0 0.047 0.045 0.047 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2022-05-11 0 0.047 0.045 0.047 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2022-05-10 0 0.047 0.047 0.049 0.047 0.050 1,316,000 63,080 0.0479 0.470 0.470 0.490 0.470 0.500 131,600 0.4793 -9.62%
2022-05-06 0 0.052 0.052 0.054 0.052 0.054 1,052,000 54,832 0.0521 0.520 0.520 0.540 0.520 0.540 105,200 0.5212 -3.70%
2022-05-05 0 0.054 0.054 0.056 0.054 0.063 5,040,000 288,562 0.0573 0.540 0.540 0.560 0.540 0.630 504,000 0.5725 -10.00%
2022-05-04 0 0.060 0.059 0.060 0.048 0.063 28,493,000 1,656,347 0.0581 0.600 0.590 0.600 0.480 0.630 2,849,300 0.5813 13.21%
2022-05-03 0 0.053 0.052 0.053 0.043 0.059 6,590,000 346,872 0.0526 0.530 0.520 0.530 0.430 0.590 659,000 0.5264 26.19%
2022-04-29 0 0.042 0.043 0.047 0.042 0.047 159,000 6,736 0.0424 0.420 0.430 0.470 0.420 0.470 15,900 0.4236 -6.67%
2022-04-28 0 0.045 0.044 0.046 0.042 0.046 354,000 15,774 0.0446 0.450 0.440 0.460 0.420 0.460 35,400 0.4456 4.65%
2022-04-27 0 0.043 0.042 0.043 0.043 0.043 44,000 1,892 0.0430 0.430 0.420 0.430 0.430 0.430 4,400 0.4300 -4.44%
2022-04-26 0 0.045 0.042 0.047 - - 0 0 - 0.450 0.420 0.470 - - 0 - -2.17%
2022-04-25 0 0.046 0.042 0.046 0.046 0.046 100,000 4,600 0.0460 0.460 0.420 0.460 0.460 0.460 10,000 0.4600 -2.13%
2022-04-22 0 0.047 0.043 0.047 0.043 0.047 1,376,000 59,188 0.0430 0.470 0.430 0.470 0.430 0.470 137,600 0.4301 2.17%
2022-04-21 0 0.046 0.044 0.046 0.044 0.047 17,202,000 803,302 0.0467 0.460 0.440 0.460 0.440 0.470 1,720,200 0.4670 9.52%
2022-04-20 0 0.042 0.042 0.045 0.042 0.042 1,520,982 64,139 0.0422 0.420 0.420 0.450 0.420 0.420 152,098 0.4217 0.00%
2022-04-19 0 0.042 0.042 0.048 0.042 0.045 700,000 29,412 0.0420 0.420 0.420 0.480 0.420 0.450 70,000 0.4202 -6.67%
2022-04-14 0 0.045 0.045 0.048 0.045 0.045 20,000 900 0.0450 0.450 0.450 0.480 0.450 0.450 2,000 0.4500 -2.17%
2022-04-13 0 0.046 0.045 0.047 0.045 0.047 104,000 4,688 0.0451 0.460 0.450 0.470 0.450 0.470 10,400 0.4508 2.22%
2022-04-12 0 0.045 0.045 0.050 0.045 0.045 98,000 4,410 0.0450 0.450 0.450 0.500 0.450 0.450 9,800 0.4500 -11.76%
2022-04-11 0 0.051 0.045 0.051 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2022-04-08 0 0.051 0.045 0.051 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2022-04-07 0 0.051 0.045 0.051 0.052 0.052 22,000 1,144 0.0520 0.510 0.450 0.510 0.520 0.520 2,200 0.5200 8.51%
2022-04-06 0 0.047 0.045 0.053 - - 0 0 - 0.470 0.450 0.530 - - 0 - 0.00%
2022-04-04 0 0.047 0.047 0.052 0.046 0.046 100,000 4,600 0.0460 0.470 0.470 0.520 0.460 0.460 10,000 0.4600 -4.08%
2022-04-01 0 0.049 0.045 0.052 0.045 0.050 182,000 8,750 0.0481 0.490 0.450 0.520 0.450 0.500 18,200 0.4808 6.52%
2022-03-31 0 0.046 0.046 0.050 - - 0 0 - 0.460 0.460 0.500 - - 0 - 0.00%
2022-03-30 0 0.046 0.046 0.049 0.046 0.051 68,000 3,146 0.0463 0.460 0.460 0.490 0.460 0.510 6,800 0.4626 -9.80%
2022-03-29 0 0.051 0.046 0.051 0.051 0.051 238,000 12,138 0.0510 0.510 0.460 0.510 0.510 0.510 23,800 0.5100 13.33%
2022-03-28 0 0.045 0.045 0.051 0.045 0.045 98,000 4,410 0.0450 0.450 0.450 0.510 0.450 0.450 9,800 0.4500 -2.17%
2022-03-25 0 0.046 0.046 0.050 0.046 0.047 1,012,000 46,660 0.0461 0.460 0.460 0.500 0.460 0.470 101,200 0.4611 0.00%
2022-03-24 0 0.046 0.046 0.050 0.046 0.046 384,000 17,664 0.0460 0.460 0.460 0.500 0.460 0.460 38,400 0.4600 -2.13%
2022-03-23 0 0.047 0.047 0.052 - - 0 0 - 0.470 0.470 0.520 - - 0 - 4.44%
2022-03-22 0 0.045 0.045 0.052 0.045 0.046 48,000 2,204 0.0459 0.450 0.450 0.520 0.450 0.460 4,800 0.4592 -11.76%
2022-03-21 0 0.051 0.046 0.053 0.050 0.051 360,000 18,120 0.0503 0.510 0.460 0.530 0.500 0.510 36,000 0.5033 4.08%
2022-03-18 0 0.049 0.047 0.051 0.044 0.055 2,092,000 99,298 0.0475 0.490 0.470 0.510 0.440 0.550 209,200 0.4747 13.95%
2022-03-17 0 0.043 0.043 0.046 0.043 0.049 828,000 37,420 0.0452 0.430 0.430 0.460 0.430 0.490 82,800 0.4519 2.38%
2022-03-16 0 0.042 0.039 0.040 0.040 0.043 1,024,000 43,228 0.0422 0.420 0.390 0.400 0.400 0.430 102,400 0.4221 5.00%
2022-03-15 0 0.040 0.040 0.042 0.035 0.041 3,276,000 121,310 0.0370 0.400 0.400 0.420 0.350 0.410 327,600 0.3703 -4.76%
2022-03-14 0 0.042 0.042 0.044 0.041 0.042 1,114,000 46,622 0.0419 0.420 0.420 0.440 0.410 0.420 111,400 0.4185 -2.33%
2022-03-11 0 0.043 0.044 0.045 0.042 0.045 120,000 5,162 0.0430 0.430 0.440 0.450 0.420 0.450 12,000 0.4302 -4.44%
2022-03-10 0 0.045 0.045 0.046 0.045 0.045 94,000 4,230 0.0450 0.450 0.450 0.460 0.450 0.450 9,400 0.4500 0.00%
2022-03-09 0 0.045 0.045 0.046 0.045 0.045 174,000 7,830 0.0450 0.450 0.450 0.460 0.450 0.450 17,400 0.4500 -2.17%
2022-03-08 0 0.046 0.043 0.046 0.043 0.046 10,000 452 0.0452 0.460 0.430 0.460 0.430 0.460 1,000 0.4520 0.00%
2022-03-07 0 0.046 0.043 0.046 0.043 0.046 892,000 39,040 0.0438 0.460 0.430 0.460 0.430 0.460 89,200 0.4377 -2.13%
2022-03-04 0 0.047 0.044 0.047 0.044 0.049 2,192,000 99,328 0.0453 0.470 0.440 0.470 0.440 0.490 219,200 0.4531 -4.08%
2022-03-03 0 0.049 0.047 0.050 0.046 0.050 1,596,000 75,154 0.0471 0.490 0.470 0.500 0.460 0.500 159,600 0.4709 6.52%
2022-03-02 0 0.046 0.045 0.047 0.045 0.046 677,088 30,491 0.0450 0.460 0.450 0.470 0.450 0.460 67,709 0.4503 0.00%
2022-03-01 0 0.046 0.046 0.048 0.045 0.048 775,615 35,919 0.0463 0.460 0.460 0.480 0.450 0.480 77,562 0.4631 0.00%
2022-02-28 0 0.046 0.045 0.046 0.046 0.048 1,132,000 52,576 0.0464 0.460 0.450 0.460 0.460 0.480 113,200 0.4645 -6.12%
2022-02-25 0 0.049 0.046 0.049 0.046 0.049 809,000 37,243 0.0460 0.490 0.460 0.490 0.460 0.490 80,900 0.4604 -5.77%
2022-02-24 0 0.052 0.046 0.052 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2022-02-23 0 0.052 0.046 0.052 0.048 0.052 160,000 7,688 0.0481 0.520 0.460 0.520 0.480 0.520 16,000 0.4805 8.33%
2022-02-22 0 0.048 0.046 0.048 0.046 0.048 616,000 29,158 0.0473 0.480 0.460 0.480 0.460 0.480 61,600 0.4733 0.00%
2022-02-21 0 0.048 0.047 0.049 - - 0 0 - 0.480 0.470 0.490 - - 0 - -2.04%
2022-02-18 0 0.049 0.047 0.050 0.047 0.050 310,000 14,762 0.0476 0.490 0.470 0.500 0.470 0.500 31,000 0.4762 4.26%
2022-02-17 0 0.047 0.047 0.048 0.046 0.047 300,000 14,088 0.0470 0.470 0.470 0.480 0.460 0.470 30,000 0.4696 -2.08%
2022-02-16 0 0.048 0.047 0.049 0.047 0.049 304,000 14,494 0.0477 0.480 0.470 0.490 0.470 0.490 30,400 0.4768 0.00%
2022-02-15 0 0.048 0.047 0.049 0.048 0.048 480,000 23,040 0.0480 0.480 0.470 0.490 0.480 0.480 48,000 0.4800 0.00%
2022-02-14 0 0.048 0.047 0.049 0.049 0.049 30,000 1,470 0.0490 0.480 0.470 0.490 0.490 0.490 3,000 0.4900 -4.00%
2022-02-11 0 0.050 0.047 0.050 0.046 0.053 3,216,000 151,490 0.0471 0.500 0.470 0.500 0.460 0.530 321,600 0.4711 0.00%
2022-02-10 0 0.050 0.048 0.050 0.046 0.050 112,000 5,208 0.0465 0.500 0.480 0.500 0.460 0.500 11,200 0.4650 0.00%
2022-02-09 0 0.050 0.047 0.050 0.050 0.050 20,000 1,000 0.0500 0.500 0.470 0.500 0.500 0.500 2,000 0.5000 0.00%
2022-02-08 0 0.050 0.049 0.050 0.046 0.051 724,000 34,828 0.0481 0.500 0.490 0.500 0.460 0.510 72,400 0.4810 -5.66%
2022-02-07 0 0.053 0.047 0.053 0.049 0.056 500,000 27,722 0.0554 0.530 0.470 0.530 0.490 0.560 50,000 0.5544 8.16%
2022-02-04 0 0.049 0.045 0.049 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2022-01-31 0 0.049 0.046 0.049 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2022-01-28 0 0.049 0.044 0.049 0.044 0.049 10,000 472 0.0472 0.490 0.440 0.490 0.440 0.490 1,000 0.4720 0.00%
2022-01-27 0 0.049 0.046 0.049 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2022-01-26 0 0.049 0.046 0.049 0.046 0.049 286,000 13,162 0.0460 0.490 0.460 0.490 0.460 0.490 28,600 0.4602 -2.00%
2022-01-25 0 0.050 0.046 0.050 0.047 0.050 208,000 9,782 0.0470 0.500 0.460 0.500 0.470 0.500 20,800 0.4703 0.00%
2022-01-24 0 0.050 0.048 0.050 0.048 0.050 260,175 12,491 0.0480 0.500 0.480 0.500 0.480 0.500 26,018 0.4801 -1.96%
2022-01-21 0 0.051 0.050 0.051 0.047 0.059 5,142,000 269,588 0.0524 0.510 0.500 0.510 0.470 0.590 514,200 0.5243 8.51%
2022-01-20 0 0.047 0.044 0.047 0.044 0.051 2,314,000 104,380 0.0451 0.470 0.440 0.470 0.440 0.510 231,400 0.4511 -4.08%
2022-01-19 0 0.049 0.045 0.050 0.046 0.049 90,000 4,146 0.0461 0.490 0.450 0.500 0.460 0.490 9,000 0.4607 6.52%
2022-01-18 0 0.046 0.046 0.050 0.045 0.050 440,000 21,388 0.0486 0.460 0.460 0.500 0.450 0.500 44,000 0.4861 -8.00%
2022-01-17 0 0.050 0.045 0.050 0.050 0.050 2,000 100 0.0500 0.500 0.450 0.500 0.500 0.500 200 0.5000 0.00%
2022-01-14 0 0.050 0.046 0.050 0.045 0.050 842,000 40,440 0.0480 0.500 0.460 0.500 0.450 0.500 84,200 0.4803 4.17%
2022-01-13 0 0.048 0.046 0.048 0.046 0.048 16,000 764 0.0478 0.480 0.460 0.480 0.460 0.480 1,600 0.4775 0.00%
2022-01-12 0 0.048 0.046 0.048 0.049 0.049 14,000 686 0.0490 0.480 0.460 0.480 0.490 0.490 1,400 0.4900 -2.04%
2022-01-11 0 0.049 0.046 0.049 0.046 0.049 546,000 26,396 0.0483 0.490 0.460 0.490 0.460 0.490 54,600 0.4834 6.52%
2022-01-10 0 0.046 0.045 0.047 0.042 0.046 212,000 9,728 0.0459 0.460 0.450 0.470 0.420 0.460 21,200 0.4589 0.00%
2022-01-07 0 0.046 0.042 0.046 - - 4,000 184 0.0460 0.460 0.420 0.460 - - 400 0.4600 0.00%
2022-01-06 0 0.046 0.044 0.046 0.042 0.047 52,000 2,292 0.0441 0.460 0.440 0.460 0.420 0.470 5,200 0.4408 -2.13%
2022-01-05 0 0.047 0.043 0.047 0.043 0.047 972,794 42,634 0.0438 0.470 0.430 0.470 0.430 0.470 97,279 0.4383 -4.08%
2022-01-04 0 0.049 0.044 0.049 0.043 0.049 492,000 22,750 0.0462 0.490 0.440 0.490 0.430 0.490 49,200 0.4624 4.26%
2022-01-03 0 0.047 0.043 0.047 0.044 0.047 196,000 8,792 0.0449 0.470 0.430 0.470 0.440 0.470 19,600 0.4486 0.00%
2021-12-31 0 0.047 0.044 0.047 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
2021-12-30 0 0.047 0.043 0.047 0.044 0.049 2,946,000 136,122 0.0462 0.470 0.430 0.470 0.440 0.490 294,600 0.4621 4.44%
2021-12-29 0 0.045 0.042 0.045 0.041 0.045 1,186,000 49,958 0.0421 0.450 0.420 0.450 0.410 0.450 118,600 0.4212 -2.17%
2021-12-28 0 0.046 0.042 0.046 0.042 0.046 752,000 31,592 0.0420 0.460 0.420 0.460 0.420 0.460 75,200 0.4201 0.00%
2021-12-24 0 0.046 0.041 0.046 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2021-12-23 0 0.046 0.041 0.046 0.043 0.046 2,168,000 95,146 0.0439 0.460 0.410 0.460 0.430 0.460 216,800 0.4389 4.55%
2021-12-22 0 0.044 0.041 0.044 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2021-12-21 0 0.044 0.040 0.044 0.040 0.044 14,000 574 0.0410 0.440 0.400 0.440 0.400 0.440 1,400 0.4100 0.00%
2021-12-20 0 0.044 0.040 0.044 0.040 0.044 212,029 8,499 0.0401 0.440 0.400 0.440 0.400 0.440 21,203 0.4008 0.00%
2021-12-17 0 0.044 0.042 0.044 0.041 0.045 252,000 11,080 0.0440 0.440 0.420 0.440 0.410 0.450 25,200 0.4397 -4.35%
2021-12-16 0 0.046 0.040 0.046 0.042 0.046 16,000 700 0.0438 0.460 0.400 0.460 0.420 0.460 1,600 0.4375 2.22%
2021-12-15 0 0.045 0.042 0.045 0.045 0.045 92,000 4,138 0.0450 0.450 0.420 0.450 0.450 0.450 9,200 0.4498 2.27%
2021-12-14 0 0.044 0.041 0.044 0.042 0.044 2,914,000 124,730 0.0428 0.440 0.410 0.440 0.420 0.440 291,400 0.4280 -4.35%
2021-12-13 0 0.046 0.046 0.048 0.044 0.046 156,000 7,168 0.0459 0.460 0.460 0.480 0.440 0.460 15,600 0.4595 -6.12%
2021-12-10 0 0.049 0.044 0.049 - - 4,000 196 0.0490 0.490 0.440 0.490 - - 400 0.4900 0.00%
2021-12-09 0 0.049 0.044 0.049 0.045 0.049 178,000 8,432 0.0474 0.490 0.440 0.490 0.450 0.490 17,800 0.4737 2.08%
2021-12-08 0 0.048 0.043 0.048 - - 4,000 192 0.0480 0.480 0.430 0.480 - - 400 0.4800 0.00%
2021-12-07 0 0.048 0.044 0.048 0.044 0.048 112,000 5,148 0.0460 0.480 0.440 0.480 0.440 0.480 11,200 0.4596 4.35%
2021-12-06 0 0.046 0.043 0.046 0.044 0.046 658,000 29,126 0.0443 0.460 0.430 0.460 0.440 0.460 65,800 0.4426 0.00%
2021-12-03 0 0.046 0.042 0.047 - - 4,000 184 0.0460 0.460 0.420 0.470 - - 400 0.4600 0.00%
2021-12-02 0 0.046 0.042 0.047 0.046 0.046 454,000 20,884 0.0460 0.460 0.420 0.470 0.460 0.460 45,400 0.4600 0.00%
2021-12-01 0 0.046 0.042 0.047 0.043 0.046 604,000 25,990 0.0430 0.460 0.420 0.470 0.430 0.460 60,400 0.4303 -2.13%
2021-11-30 0 0.047 0.042 0.047 0.042 0.048 1,093,440 49,442 0.0452 0.470 0.420 0.470 0.420 0.480 109,344 0.4522 -2.08%
2021-11-29 0 0.048 0.046 0.048 0.046 0.048 554,000 25,588 0.0462 0.480 0.460 0.480 0.460 0.480 55,400 0.4619 0.00%
2021-11-26 0 0.048 0.048 0.049 0.048 0.050 810,000 39,010 0.0482 0.480 0.480 0.490 0.480 0.500 81,000 0.4816 -5.88%
2021-11-25 0 0.051 0.049 0.051 0.048 0.051 334,000 16,770 0.0502 0.510 0.490 0.510 0.480 0.510 33,400 0.5021 0.00%
2021-11-24 0 0.051 0.048 0.051 0.048 0.052 156,000 7,924 0.0508 0.510 0.480 0.510 0.480 0.520 15,600 0.5079 0.00%
2021-11-23 0 0.051 0.050 0.051 0.049 0.053 542,000 26,962 0.0497 0.510 0.500 0.510 0.490 0.530 54,200 0.4975 -3.77%
2021-11-22 0 0.053 0.049 0.053 0.049 0.053 744,000 36,664 0.0493 0.530 0.490 0.530 0.490 0.530 74,400 0.4928 0.00%
2021-11-19 0 0.053 0.049 0.053 0.052 0.054 300,000 15,840 0.0528 0.530 0.490 0.530 0.520 0.540 30,000 0.5280 1.92%
2021-11-18 0 0.052 0.049 0.052 0.049 0.052 86,000 4,238 0.0493 0.520 0.490 0.520 0.490 0.520 8,600 0.4928 0.00%
2021-11-17 0 0.052 0.051 0.054 0.050 0.054 2,966,000 154,468 0.0521 0.520 0.510 0.540 0.500 0.540 296,600 0.5208 -3.70%
2021-11-16 0 0.054 0.054 0.055 0.049 0.062 6,666,000 361,234 0.0542 0.540 0.540 0.550 0.490 0.620 666,600 0.5419 12.50%
2021-11-15 0 0.048 0.046 0.049 0.045 0.049 132,000 6,218 0.0471 0.480 0.460 0.490 0.450 0.490 13,200 0.4711 -2.04%
2021-11-12 0 0.049 0.047 0.049 0.048 0.049 184,000 8,916 0.0485 0.490 0.470 0.490 0.480 0.490 18,400 0.4846 2.08%
2021-11-11 0 0.048 0.047 0.048 0.045 0.050 4,854,000 225,180 0.0464 0.480 0.470 0.480 0.450 0.500 485,400 0.4639 2.13%
2021-11-10 0 0.047 0.047 0.049 0.047 0.051 5,774,000 275,402 0.0477 0.470 0.470 0.490 0.470 0.510 577,400 0.4770 -11.32%
2021-11-09 0 0.053 0.051 0.053 0.051 0.053 474,000 24,450 0.0516 0.530 0.510 0.530 0.510 0.530 47,400 0.5158 -1.85%
2021-11-08 0 0.054 0.049 0.055 0.048 0.054 500,000 24,594 0.0492 0.540 0.490 0.550 0.480 0.540 50,000 0.4919 0.00%
2021-11-05 0 0.054 0.051 0.054 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2021-11-04 0 0.054 0.051 0.055 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2021-11-03 0 0.054 0.051 0.055 0.054 0.054 200,000 10,770 0.0539 0.540 0.510 0.550 0.540 0.540 20,000 0.5385 -1.82%
2021-11-02 0 0.055 0.053 0.057 0.055 0.057 84,000 4,716 0.0561 0.550 0.530 0.570 0.550 0.570 8,400 0.5614 0.00%
2021-11-01 0 0.055 0.052 0.055 0.055 0.055 2,000 110 0.0550 0.550 0.520 0.550 0.550 0.550 200 0.5500 0.00%
2021-10-29 0 0.055 0.053 0.055 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2021-10-28 0 0.055 0.052 0.055 0.052 0.055 1,754,000 93,020 0.0530 0.550 0.520 0.550 0.520 0.550 175,400 0.5303 -3.51%
2021-10-27 0 0.057 0.052 0.059 0.052 0.057 102,000 5,314 0.0521 0.570 0.520 0.590 0.520 0.570 10,200 0.5210 0.00%
2021-10-26 0 0.057 0.055 0.058 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2021-10-25 0 0.057 0.055 0.057 0.057 0.058 4,000 230 0.0575 0.570 0.550 0.570 0.570 0.580 400 0.5750 0.00%
2021-10-22 0 0.057 0.054 0.057 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2021-10-21 0 0.057 0.053 0.058 0.055 0.057 262,000 14,414 0.0550 0.570 0.530 0.580 0.550 0.570 26,200 0.5502 3.64%
2021-10-20 0 0.055 0.053 0.055 0.053 0.055 18,000 958 0.0532 0.550 0.530 0.550 0.530 0.550 1,800 0.5322 3.77%
2021-10-19 0 0.053 0.051 0.053 0.052 0.053 4,000 210 0.0525 0.530 0.510 0.530 0.520 0.530 400 0.5250 0.00%
2021-10-18 0 0.053 0.051 0.053 0.051 0.053 231,440 11,797 0.0510 0.530 0.510 0.530 0.510 0.530 23,144 0.5097 1.92%
2021-10-15 0 0.052 0.050 0.052 0.050 0.052 514,000 26,504 0.0516 0.520 0.500 0.520 0.500 0.520 51,400 0.5156 -3.70%
2021-10-12 0 0.054 0.051 0.054 0.050 0.054 280,000 14,814 0.0529 0.540 0.510 0.540 0.500 0.540 28,000 0.5291 3.85%
2021-10-11 0 0.052 0.051 0.052 0.052 0.052 12,000 624 0.0520 0.520 0.510 0.520 0.520 0.520 1,200 0.5200 -1.89%
2021-10-08 0 0.053 0.050 0.054 0.050 0.054 942,000 48,316 0.0513 0.530 0.500 0.540 0.500 0.540 94,200 0.5129 0.00%
2021-10-07 0 0.053 0.051 0.053 0.053 0.053 2,000 106 0.0530 0.530 0.510 0.530 0.530 0.530 200 0.5300 1.92%
2021-10-06 0 0.052 0.051 0.052 0.052 0.052 20,000 1,040 0.0520 0.520 0.510 0.520 0.520 0.520 2,000 0.5200 0.00%
2021-10-05 0 0.052 0.050 0.052 0.050 0.052 28,000 1,424 0.0509 0.520 0.500 0.520 0.500 0.520 2,800 0.5086 0.00%
2021-10-04 0 0.052 0.051 0.052 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2021-09-30 0 0.052 0.050 0.052 0.050 0.052 196,000 9,896 0.0505 0.520 0.500 0.520 0.500 0.520 19,600 0.5049 4.00%
2021-09-29 0 0.050 0.050 0.052 0.049 0.051 2,040,000 101,476 0.0497 0.500 0.500 0.520 0.490 0.510 204,000 0.4974 -1.96%
2021-09-28 0 0.051 0.050 0.051 0.050 0.051 324,000 16,422 0.0507 0.510 0.500 0.510 0.500 0.510 32,400 0.5069 -1.92%
2021-09-27 0 0.052 0.049 0.052 0.048 0.052 1,520,000 74,662 0.0491 0.520 0.490 0.520 0.480 0.520 152,000 0.4912 4.00%
2021-09-24 0 0.050 0.051 0.052 0.049 0.050 798,475 39,763 0.0498 0.500 0.510 0.520 0.490 0.500 79,848 0.4980 0.00%
2021-09-23 0 0.050 0.051 0.053 0.050 0.057 8,094,000 411,704 0.0509 0.500 0.510 0.530 0.500 0.570 809,400 0.5087 -10.71%
2021-09-21 0 0.056 0.054 0.056 0.053 0.057 468,000 25,368 0.0542 0.560 0.540 0.560 0.530 0.570 46,800 0.5421 0.00%
2021-09-20 0 0.056 0.053 0.056 0.053 0.057 3,046,000 166,366 0.0546 0.560 0.530 0.560 0.530 0.570 304,600 0.5462 -1.75%
2021-09-17 0 0.057 0.055 0.057 0.054 0.057 624,000 34,182 0.0548 0.570 0.550 0.570 0.540 0.570 62,400 0.5478 0.00%
2021-09-16 0 0.057 0.055 0.057 0.055 0.058 2,246,000 127,314 0.0567 0.570 0.550 0.570 0.550 0.580 224,600 0.5668 -5.00%
2021-09-15 0 0.060 0.058 0.060 0.057 0.061 532,000 30,716 0.0577 0.600 0.580 0.600 0.570 0.610 53,200 0.5774 -1.64%
2021-09-14 0 0.061 0.058 0.061 - - 4,000 244 0.0610 0.610 0.580 0.610 - - 400 0.6100 0.00%
2021-09-13 0 0.061 0.057 0.061 0.058 0.061 622,000 36,286 0.0583 0.610 0.570 0.610 0.580 0.610 62,200 0.5834 0.00%
2021-09-10 0 0.061 0.058 0.061 0.058 0.061 58,000 3,382 0.0583 0.610 0.580 0.610 0.580 0.610 5,800 0.5831 0.00%
2021-09-09 0 0.061 0.059 0.061 0.057 0.065 1,536,000 91,730 0.0597 0.610 0.590 0.610 0.570 0.650 153,600 0.5972 0.00%
2021-09-08 0 0.061 0.060 0.061 0.061 0.063 2,538,000 159,824 0.0630 0.610 0.600 0.610 0.610 0.630 253,800 0.6297 0.00%
2021-09-07 0 0.061 0.060 0.061 0.059 0.063 212,000 13,134 0.0620 0.610 0.600 0.610 0.590 0.630 21,200 0.6195 0.00%
2021-09-06 0 0.061 0.060 0.061 0.058 0.063 164,000 9,940 0.0606 0.610 0.600 0.610 0.580 0.630 16,400 0.6061 -1.61%
2021-09-03 0 0.062 0.058 0.062 0.057 0.062 1,170,000 69,904 0.0597 0.620 0.580 0.620 0.570 0.620 117,000 0.5975 3.33%
2021-09-02 0 0.060 0.057 0.061 0.056 0.062 1,838,000 104,906 0.0571 0.600 0.570 0.610 0.560 0.620 183,800 0.5708 1.69%
2021-09-01 0 0.059 0.057 0.059 0.057 0.063 1,970,000 115,616 0.0587 0.590 0.570 0.590 0.570 0.630 197,000 0.5869 -1.67%
2021-08-31 0 0.060 0.060 0.063 0.059 0.063 4,024,000 244,586 0.0608 0.600 0.600 0.630 0.590 0.630 402,400 0.6078 3.45%
2021-08-30 0 0.058 0.058 0.060 0.058 0.060 1,220,000 72,650 0.0595 0.580 0.580 0.600 0.580 0.600 122,000 0.5955 0.00%
2021-08-27 0 0.058 0.058 0.059 0.051 0.062 10,344,000 599,586 0.0580 0.580 0.580 0.590 0.510 0.620 1,034,400 0.5796 11.54%
2021-08-26 0 0.052 0.052 0.053 0.050 0.053 176,000 9,056 0.0515 0.520 0.520 0.530 0.500 0.530 17,600 0.5145 -1.89%
2021-08-25 0 0.053 0.051 0.053 0.050 0.053 1,058,000 53,370 0.0504 0.530 0.510 0.530 0.500 0.530 105,800 0.5044 3.92%
2021-08-24 0 0.051 0.050 0.051 0.050 0.053 2,654,000 134,374 0.0506 0.510 0.500 0.510 0.500 0.530 265,400 0.5063 -3.77%
2021-08-23 0 0.053 0.050 0.053 0.048 0.053 1,846,000 92,696 0.0502 0.530 0.500 0.530 0.480 0.530 184,600 0.5021 3.92%
2021-08-20 0 0.051 0.049 0.051 0.047 0.051 3,630,000 174,798 0.0482 0.510 0.490 0.510 0.470 0.510 363,000 0.4815 2.00%
2021-08-19 0 0.050 0.048 0.050 0.048 0.052 5,613,000 275,042 0.0490 0.500 0.480 0.500 0.480 0.520 561,300 0.4900 -1.96%
2021-08-18 0 0.051 0.051 0.052 0.050 0.053 5,202,000 263,624 0.0507 0.510 0.510 0.520 0.500 0.530 520,200 0.5068 -3.77%
2021-08-17 0 0.053 0.052 0.053 0.052 0.058 1,788,000 93,744 0.0524 0.530 0.520 0.530 0.520 0.580 178,800 0.5243 -3.64%
2021-08-16 0 0.055 0.053 0.055 0.051 0.055 1,860,000 99,590 0.0535 0.550 0.530 0.550 0.510 0.550 186,000 0.5354 1.85%
2021-08-13 0 0.054 0.052 0.054 0.050 0.057 3,976,000 207,172 0.0521 0.540 0.520 0.540 0.500 0.570 397,600 0.5211 -1.82%
2021-08-12 0 0.055 0.056 0.058 0.055 0.057 4,000 224 0.0560 0.550 0.560 0.580 0.550 0.570 400 0.5600 0.00%
2021-08-11 0 0.055 0.054 0.055 0.051 0.056 1,798,000 98,726 0.0549 0.550 0.540 0.550 0.510 0.560 179,800 0.5491 -1.79%
2021-08-10 0 0.056 0.054 0.056 0.053 0.056 1,618,000 87,458 0.0541 0.560 0.540 0.560 0.530 0.560 161,800 0.5405 1.82%
2021-08-09 0 0.055 0.052 0.055 0.052 0.055 3,118,000 162,450 0.0521 0.550 0.520 0.550 0.520 0.550 311,800 0.5210 3.77%
2021-08-06 0 0.053 0.052 0.053 0.050 0.056 6,427,796 329,524 0.0513 0.530 0.520 0.530 0.500 0.560 642,780 0.5127 -1.85%
2021-08-05 0 0.054 0.052 0.054 0.052 0.054 1,309,215 68,894 0.0526 0.540 0.520 0.540 0.520 0.540 130,922 0.5262 -1.82%
2021-08-04 0 0.055 0.054 0.055 0.053 0.062 5,858,000 321,034 0.0548 0.550 0.540 0.550 0.530 0.620 585,800 0.5480 -5.17%
2021-08-03 0 0.058 0.055 0.058 0.058 0.058 2,000 116 0.0580 0.580 0.550 0.580 0.580 0.580 200 0.5800 0.00%
2021-08-02 0 0.058 0.056 0.058 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2021-07-30 0 0.058 0.054 0.058 0.056 0.058 18,000 1,018 0.0566 0.580 0.540 0.580 0.560 0.580 1,800 0.5656 3.57%
2021-07-29 0 0.056 0.054 0.057 0.054 0.057 82,000 4,438 0.0541 0.560 0.540 0.570 0.540 0.570 8,200 0.5412 -1.75%
2021-07-28 0 0.057 0.054 0.057 0.054 0.058 608,000 33,012 0.0543 0.570 0.540 0.570 0.540 0.580 60,800 0.5430 -1.72%
2021-07-27 0 0.058 0.055 0.058 0.055 0.059 1,506,000 84,282 0.0560 0.580 0.550 0.580 0.550 0.590 150,600 0.5596 -1.69%
2021-07-26 0 0.059 0.056 0.059 0.056 0.059 1,290,000 73,084 0.0567 0.590 0.560 0.590 0.560 0.590 129,000 0.5665 0.00%
2021-07-23 0 0.059 0.057 0.059 0.056 0.059 1,480,000 87,288 0.0590 0.590 0.570 0.590 0.560 0.590 148,000 0.5898 1.72%
2021-07-22 0 0.058 0.056 0.058 0.057 0.059 2,684,000 153,628 0.0572 0.580 0.560 0.580 0.570 0.590 268,400 0.5724 -1.69%
2021-07-21 0 0.059 0.057 0.059 0.057 0.060 1,830,000 105,886 0.0579 0.590 0.570 0.590 0.570 0.600 183,000 0.5786 0.00%
2021-07-20 0 0.059 0.057 0.059 0.057 0.062 2,226,000 129,550 0.0582 0.590 0.570 0.590 0.570 0.620 222,600 0.5820 -1.67%
2021-07-19 0 0.060 0.058 0.060 0.058 0.062 2,101,088 125,963 0.0600 0.600 0.580 0.600 0.580 0.620 210,109 0.5995 1.69%
2021-07-16 0 0.059 0.058 0.059 0.056 0.060 1,356,000 79,328 0.0585 0.590 0.580 0.590 0.560 0.600 135,600 0.5850 1.72%
2021-07-15 0 0.058 0.057 0.061 0.056 0.065 8,094,000 476,738 0.0589 0.580 0.570 0.610 0.560 0.650 809,400 0.5890 -7.94%
2021-07-14 0 0.063 0.062 0.063 0.062 0.065 82,000 5,164 0.0630 0.630 0.620 0.630 0.620 0.650 8,200 0.6298 -3.08%
2021-07-13 0 0.065 0.062 0.065 0.063 0.065 356,000 22,560 0.0634 0.650 0.620 0.650 0.630 0.650 35,600 0.6337 3.17%
2021-07-12 0 0.063 0.062 0.063 0.055 0.066 3,846,000 231,846 0.0603 0.630 0.620 0.630 0.550 0.660 384,600 0.6028 -4.55%
2021-07-09 0 0.066 0.064 0.066 0.063 0.067 1,672,000 110,152 0.0659 0.660 0.640 0.660 0.630 0.670 167,200 0.6588 0.00%
2021-07-08 0 0.066 0.063 0.066 0.063 0.066 304,000 19,384 0.0638 0.660 0.630 0.660 0.630 0.660 30,400 0.6376 0.00%
2021-07-07 0 0.066 0.064 0.066 0.064 0.066 1,304,000 84,760 0.0650 0.660 0.640 0.660 0.640 0.660 130,400 0.6500 -1.49%
2021-07-06 0 0.067 0.064 0.067 0.064 0.067 20,000 1,286 0.0643 0.670 0.640 0.670 0.640 0.670 2,000 0.6430 0.00%
2021-07-05 0 0.067 0.064 0.067 - - 0 0 - 0.670 0.640 0.670 - - 0 - -1.47%
2021-07-02 0 0.068 0.064 0.068 0.063 0.068 1,524,000 98,590 0.0647 0.680 0.640 0.680 0.630 0.680 152,400 0.6469 6.25%
2021-06-30 0 0.064 0.064 0.065 0.063 0.066 512,000 32,826 0.0641 0.640 0.640 0.650 0.630 0.660 51,200 0.6411 0.00%
2021-06-29 0 0.064 0.063 0.064 0.063 0.067 176,000 11,202 0.0636 0.640 0.630 0.640 0.630 0.670 17,600 0.6365 -1.54%
2021-06-28 0 0.065 0.066 0.067 0.063 0.065 400,000 25,484 0.0637 0.650 0.660 0.670 0.630 0.650 40,000 0.6371 0.00%
2021-06-25 0 0.065 0.064 0.065 0.064 0.065 1,504,000 96,958 0.0645 0.650 0.640 0.650 0.640 0.650 150,400 0.6447 -2.99%
2021-06-24 0 0.067 0.066 0.067 0.067 0.067 100,000 6,700 0.0670 0.670 0.660 0.670 0.670 0.670 10,000 0.6700 0.00%
2021-06-23 0 0.067 0.065 0.067 0.066 0.069 330,000 22,088 0.0669 0.670 0.650 0.670 0.660 0.690 33,000 0.6693 0.00%
2021-06-22 0 0.067 0.064 0.067 0.064 0.067 56,000 3,602 0.0643 0.670 0.640 0.670 0.640 0.670 5,600 0.6432 0.00%
2021-06-21 0 0.067 0.064 0.067 0.065 0.068 910,000 59,336 0.0652 0.670 0.640 0.670 0.650 0.680 91,000 0.6520 -1.47%
2021-06-18 0 0.068 0.066 0.068 0.066 0.069 635,555 42,065 0.0662 0.680 0.660 0.680 0.660 0.690 63,556 0.6619 0.00%
2021-06-17 0 0.068 0.067 0.068 0.068 0.068 122,000 8,296 0.0680 0.680 0.670 0.680 0.680 0.680 12,200 0.6800 0.00%
2021-06-16 0 0.068 0.066 0.068 0.066 0.068 12,000 800 0.0667 0.680 0.660 0.680 0.660 0.680 1,200 0.6667 4.62%
2021-06-15 0 0.065 0.067 0.068 0.065 0.068 994,000 64,620 0.0650 0.650 0.670 0.680 0.650 0.680 99,400 0.6501 -4.41%
2021-06-11 0 0.068 0.065 0.068 0.065 0.068 228,000 15,034 0.0659 0.680 0.650 0.680 0.650 0.680 22,800 0.6594 1.49%
2021-06-10 0 0.067 0.065 0.068 0.065 0.069 113,000 7,444 0.0659 0.670 0.650 0.680 0.650 0.690 11,300 0.6588 -2.90%
2021-06-09 0 0.069 0.066 0.069 0.066 0.069 842,000 55,798 0.0663 0.690 0.660 0.690 0.660 0.690 84,200 0.6627 1.47%
2021-06-08 0 0.068 0.066 0.068 0.067 0.069 52,000 3,492 0.0672 0.680 0.660 0.680 0.670 0.690 5,200 0.6715 -1.45%
2021-06-07 0 0.069 0.067 0.069 0.067 0.069 254,000 17,022 0.0670 0.690 0.670 0.690 0.670 0.690 25,400 0.6702 2.99%
2021-06-04 0 0.067 0.065 0.068 0.065 0.068 346,000 22,912 0.0662 0.670 0.650 0.680 0.650 0.680 34,600 0.6622 -1.47%
2021-06-03 0 0.068 0.065 0.068 0.065 0.068 64,000 4,340 0.0678 0.680 0.650 0.680 0.650 0.680 6,400 0.6781 0.00%
2021-06-02 0 0.068 0.066 0.068 0.065 0.068 110,000 7,156 0.0651 0.680 0.660 0.680 0.650 0.680 11,000 0.6505 0.00%
2021-06-01 0 0.068 0.066 0.068 0.064 0.068 5,818,000 383,154 0.0659 0.680 0.660 0.680 0.640 0.680 581,800 0.6586 -2.86%
2021-05-31 0 0.070 0.069 0.070 0.067 0.070 12,000 822 0.0685 0.700 0.690 0.700 0.670 0.700 1,200 0.6850 1.45%
2021-05-28 0 0.069 0.067 0.069 0.067 0.069 716,000 48,950 0.0684 0.690 0.670 0.690 0.670 0.690 71,600 0.6837 0.00%
2021-05-27 0 0.069 0.067 0.069 0.067 0.069 494,000 33,514 0.0678 0.690 0.670 0.690 0.670 0.690 49,400 0.6784 0.00%
2021-05-26 0 0.069 0.066 0.069 0.066 0.070 328,000 21,994 0.0671 0.690 0.660 0.690 0.660 0.700 32,800 0.6705 0.00%
2021-05-25 0 0.069 0.067 0.069 0.066 0.069 696,000 47,366 0.0681 0.690 0.670 0.690 0.660 0.690 69,600 0.6805 0.00%
2021-05-24 0 0.069 0.067 0.069 0.067 0.070 938,000 62,866 0.0670 0.690 0.670 0.690 0.670 0.700 93,800 0.6702 -1.43%
2021-05-21 0 0.070 0.067 0.070 0.067 0.070 90,000 6,176 0.0686 0.700 0.670 0.700 0.670 0.700 9,000 0.6862 1.45%
2021-05-20 0 0.069 0.068 0.070 0.068 0.071 2,032,000 139,508 0.0687 0.690 0.680 0.700 0.680 0.710 203,200 0.6866 1.47%
2021-05-18 0 0.068 0.066 0.069 0.066 0.069 616,000 40,750 0.0662 0.680 0.660 0.690 0.660 0.690 61,600 0.6615 -1.45%
2021-05-17 0 0.069 0.066 0.069 0.067 0.069 239,000 16,124 0.0675 0.690 0.660 0.690 0.670 0.690 23,900 0.6746 0.00%
2021-05-14 0 0.069 0.068 0.069 0.069 0.069 604,000 41,676 0.0690 0.690 0.680 0.690 0.690 0.690 60,400 0.6900 0.00%
2021-05-13 0 0.069 0.069 0.070 0.068 0.070 1,058,000 72,024 0.0681 0.690 0.690 0.700 0.680 0.700 105,800 0.6808 -1.43%
2021-05-12 0 0.070 0.067 0.070 0.067 0.070 212,000 14,570 0.0687 0.700 0.670 0.700 0.670 0.700 21,200 0.6873 0.00%
2021-05-11 0 0.070 0.067 0.070 0.067 0.071 566,000 37,950 0.0670 0.700 0.670 0.700 0.670 0.710 56,600 0.6705 -2.78%
2021-05-10 0 0.072 0.068 0.071 0.068 0.072 2,620,000 180,642 0.0689 0.720 0.680 0.710 0.680 0.720 262,000 0.6895 4.35%
2021-05-07 0 0.069 0.068 0.070 0.069 0.077 3,917,000 277,066 0.0707 0.690 0.680 0.700 0.690 0.770 391,700 0.7073 0.00%
2021-05-06 0 0.069 0.066 0.069 0.069 0.069 4,000 276 0.0690 0.690 0.660 0.690 0.690 0.690 400 0.6900 0.00%
2021-05-05 0 0.069 0.067 0.069 0.067 0.069 900,000 60,314 0.0670 0.690 0.670 0.690 0.670 0.690 90,000 0.6702 -2.82%
2021-05-04 0 0.071 0.066 0.071 0.071 0.071 4,000 284 0.0710 0.710 0.660 0.710 0.710 0.710 400 0.7100 0.00%
2021-05-03 0 0.071 0.065 0.071 0.069 0.071 506,000 35,918 0.0710 0.710 0.650 0.710 0.690 0.710 50,600 0.7098 2.90%
2021-04-30 0 0.069 0.065 0.069 0.068 0.069 106,000 7,310 0.0690 0.690 0.650 0.690 0.680 0.690 10,600 0.6896 1.47%
2021-04-29 0 0.068 0.067 0.068 0.065 0.070 742,000 49,998 0.0674 0.680 0.670 0.680 0.650 0.700 74,200 0.6738 3.03%
2021-04-28 0 0.066 0.063 0.066 0.066 0.066 218,000 14,388 0.0660 0.660 0.630 0.660 0.660 0.660 21,800 0.6600 -1.49%
2021-04-27 0 0.067 0.062 0.067 0.065 0.067 126,000 8,268 0.0656 0.670 0.620 0.670 0.650 0.670 12,600 0.6562 3.08%
2021-04-26 0 0.065 0.062 0.065 0.064 0.065 628,000 40,608 0.0647 0.650 0.620 0.650 0.640 0.650 62,800 0.6466 -1.52%
2021-04-23 0 0.066 0.065 0.066 0.065 0.066 654,000 43,020 0.0658 0.660 0.650 0.660 0.650 0.660 65,400 0.6578 0.00%
2021-04-22 0 0.066 0.065 0.066 0.063 0.066 1,632,000 105,570 0.0647 0.660 0.650 0.660 0.630 0.660 163,200 0.6469 0.00%
2021-04-21 0 0.066 0.064 0.066 0.062 0.068 2,570,000 166,440 0.0648 0.660 0.640 0.660 0.620 0.680 257,000 0.6476 1.54%
2021-04-20 0 0.065 0.063 0.065 0.056 0.072 12,078,000 761,532 0.0631 0.650 0.630 0.650 0.560 0.720 1,207,800 0.6305 -8.45%
2021-04-19 0 0.071 0.068 0.071 0.068 0.074 1,206,000 83,884 0.0696 0.710 0.680 0.710 0.680 0.740 120,600 0.6956 -1.39%
2021-04-16 0 0.072 0.071 0.072 0.070 0.072 172,000 12,314 0.0716 0.720 0.710 0.720 0.700 0.720 17,200 0.7159 0.00%
2021-04-15 0 0.072 0.070 0.072 0.070 0.072 142,000 10,004 0.0705 0.720 0.700 0.720 0.700 0.720 14,200 0.7045 0.00%
2021-04-14 0 0.072 0.070 0.072 0.070 0.073 1,156,000 82,200 0.0711 0.720 0.700 0.720 0.700 0.730 115,600 0.7111 0.00%
2021-04-13 0 0.072 0.071 0.072 0.070 0.073 1,034,000 73,108 0.0707 0.720 0.710 0.720 0.700 0.730 103,400 0.7070 0.00%
2021-04-12 0 0.072 0.070 0.072 0.070 0.073 196,000 13,732 0.0701 0.720 0.700 0.720 0.700 0.730 19,600 0.7006 1.41%
2021-04-09 0 0.071 0.070 0.073 0.071 0.073 442,000 31,386 0.0710 0.710 0.700 0.730 0.710 0.730 44,200 0.7101 -4.05%
2021-04-08 0 0.074 0.071 0.074 0.072 0.074 160,000 11,544 0.0722 0.740 0.710 0.740 0.720 0.740 16,000 0.7215 2.78%
2021-04-07 0 0.072 0.070 0.072 0.070 0.072 396,000 28,106 0.0710 0.720 0.700 0.720 0.700 0.720 39,600 0.7097 0.00%
2021-04-01 0 0.072 0.070 0.072 0.070 0.074 2,568,000 184,934 0.0720 0.720 0.700 0.720 0.700 0.740 256,800 0.7201 -2.70%
2021-03-31 0 0.074 0.073 0.074 0.073 0.074 136,000 10,030 0.0738 0.740 0.730 0.740 0.730 0.740 13,600 0.7375 -2.63%
2021-03-30 0 0.076 0.074 0.076 0.075 0.077 284,000 21,436 0.0755 0.760 0.740 0.760 0.750 0.770 28,400 0.7548 0.00%
2021-03-29 0 0.076 0.076 0.077 0.072 0.076 774,000 57,610 0.0744 0.760 0.760 0.770 0.720 0.760 77,400 0.7443 2.70%
2021-03-26 0 0.074 0.072 0.074 0.072 0.074 12,000 868 0.0723 0.740 0.720 0.740 0.720 0.740 1,200 0.7233 0.00%
2021-03-25 0 0.074 0.072 0.074 0.071 0.076 556,000 39,920 0.0718 0.740 0.720 0.740 0.710 0.760 55,600 0.7180 -2.63%
2021-03-24 0 0.076 0.071 0.076 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2021-03-23 0 0.076 0.073 0.076 0.073 0.076 302,000 22,052 0.0730 0.760 0.730 0.760 0.730 0.760 30,200 0.7302 0.00%
2021-03-22 0 0.076 0.073 0.076 0.073 0.078 260,000 19,708 0.0758 0.760 0.730 0.760 0.730 0.780 26,000 0.7580 2.70%
2021-03-19 0 0.074 0.072 0.074 0.071 0.074 652,000 47,800 0.0733 0.740 0.720 0.740 0.710 0.740 65,200 0.7331 0.00%
2021-03-18 0 0.074 0.072 0.074 0.071 0.079 5,136,000 374,884 0.0730 0.740 0.720 0.740 0.710 0.790 513,600 0.7299 -3.90%
2021-03-17 0 0.077 0.076 0.077 0.075 0.079 534,000 41,114 0.0770 0.770 0.760 0.770 0.750 0.790 53,400 0.7699 0.00%
2021-03-16 0 0.077 0.075 0.077 0.075 0.078 374,000 28,280 0.0756 0.770 0.750 0.770 0.750 0.780 37,400 0.7561 0.00%
2021-03-15 0 0.077 0.074 0.077 0.074 0.079 788,000 59,930 0.0761 0.770 0.740 0.770 0.740 0.790 78,800 0.7605 0.00%
2021-03-12 0 0.077 0.074 0.077 0.076 0.077 104,000 7,908 0.0760 0.770 0.740 0.770 0.760 0.770 10,400 0.7604 4.05%
2021-03-11 0 0.074 0.074 0.076 0.073 0.079 552,000 41,100 0.0745 0.740 0.740 0.760 0.730 0.790 55,200 0.7446 -2.63%
2021-03-10 0 0.076 0.074 0.076 0.076 0.076 20,000 1,520 0.0760 0.760 0.740 0.760 0.760 0.760 2,000 0.7600 0.00%
2021-03-09 0 0.076 0.074 0.076 0.073 0.080 814,000 60,246 0.0740 0.760 0.740 0.760 0.730 0.800 81,400 0.7401 1.33%
2021-03-08 0 0.075 0.074 0.075 0.073 0.075 998,000 73,844 0.0740 0.750 0.740 0.750 0.730 0.750 99,800 0.7399 -2.60%
2021-03-05 0 0.077 0.076 0.077 0.073 0.079 1,991,000 150,380 0.0755 0.770 0.760 0.770 0.730 0.790 199,100 0.7553 4.05%
2021-03-04 0 0.074 0.074 0.076 0.074 0.077 2,092,000 156,156 0.0746 0.740 0.740 0.760 0.740 0.770 209,200 0.7464 -5.13%
2021-03-03 0 0.078 0.076 0.078 0.076 0.079 2,210,000 170,512 0.0772 0.780 0.760 0.780 0.760 0.790 221,000 0.7715 4.00%
2021-03-02 0 0.075 0.073 0.075 0.075 0.083 2,531,000 193,766 0.0766 0.750 0.730 0.750 0.750 0.830 253,100 0.7656 -6.25%
2021-03-01 0 0.080 0.078 0.080 0.078 0.082 668,000 52,978 0.0793 0.800 0.780 0.800 0.780 0.820 66,800 0.7931 1.27%
2021-02-26 0 0.079 0.078 0.079 0.078 0.088 3,466,000 282,004 0.0814 0.790 0.780 0.790 0.780 0.880 346,600 0.8136 -8.14%
2021-02-25 0 0.086 0.083 0.086 0.074 0.087 14,302,000 1,167,738 0.0816 0.860 0.830 0.860 0.740 0.870 1,430,200 0.8165 17.81%
2021-02-24 0 0.073 0.072 0.077 0.072 0.078 3,436,000 257,136 0.0748 0.730 0.720 0.770 0.720 0.780 343,600 0.7484 -7.59%
2021-02-23 0 0.079 0.076 0.079 0.075 0.079 1,746,440 135,556 0.0776 0.790 0.760 0.790 0.750 0.790 174,644 0.7762 2.60%
2021-02-22 0 0.077 0.075 0.077 0.073 0.078 1,416,000 109,056 0.0770 0.770 0.750 0.770 0.730 0.780 141,600 0.7702 0.00%
2021-02-19 0 0.077 0.074 0.077 0.074 0.077 1,274,000 95,464 0.0749 0.770 0.740 0.770 0.740 0.770 127,400 0.7493 0.00%
2021-02-18 0 0.077 0.075 0.077 0.074 0.080 3,447,000 263,166 0.0763 0.770 0.750 0.770 0.740 0.800 344,700 0.7635 -2.53%
2021-02-17 0 0.079 0.078 0.079 0.071 0.081 12,114,000 938,956 0.0775 0.790 0.780 0.790 0.710 0.810 1,211,400 0.7751 8.22%
2021-02-16 0 0.073 0.072 0.073 0.069 0.074 5,244,000 377,022 0.0719 0.730 0.720 0.730 0.690 0.740 524,400 0.7190 5.80%
2021-02-11 0 0.069 0.067 0.069 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2021-02-10 0 0.069 0.067 0.069 0.067 0.069 1,412,000 95,518 0.0676 0.690 0.670 0.690 0.670 0.690 141,200 0.6765 0.00%
2021-02-09 0 0.069 0.068 0.069 0.067 0.069 596,000 40,412 0.0678 0.690 0.680 0.690 0.670 0.690 59,600 0.6781 0.00%
2021-02-08 0 0.069 0.067 0.069 0.067 0.070 2,416,000 163,706 0.0678 0.690 0.670 0.690 0.670 0.700 241,600 0.6776 1.47%
2021-02-05 0 0.068 0.067 0.068 0.067 0.069 1,122,000 76,386 0.0681 0.680 0.670 0.680 0.670 0.690 112,200 0.6808 0.00%
2021-02-04 0 0.068 0.067 0.068 0.067 0.069 896,000 60,660 0.0677 0.680 0.670 0.680 0.670 0.690 89,600 0.6770 -1.45%
2021-02-03 0 0.069 0.068 0.069 0.067 0.070 1,144,000 77,610 0.0678 0.690 0.680 0.690 0.670 0.700 114,400 0.6784 -1.43%
2021-02-02 0 0.070 0.068 0.070 0.067 0.070 5,172,000 355,938 0.0688 0.700 0.680 0.700 0.670 0.700 517,200 0.6882 1.45%
2021-02-01 0 0.069 0.066 0.069 0.068 0.069 502,000 34,138 0.0680 0.690 0.660 0.690 0.680 0.690 50,200 0.6800 0.00%
2021-01-29 0 0.069 0.068 0.069 0.067 0.069 181,087 12,149 0.0671 0.690 0.680 0.690 0.670 0.690 18,109 0.6709 1.47%
2021-01-28 0 0.068 0.067 0.068 0.066 0.068 464,000 30,632 0.0660 0.680 0.670 0.680 0.660 0.680 46,400 0.6602 0.00%
2021-01-27 0 0.068 0.067 0.068 0.067 0.069 2,466,000 166,286 0.0674 0.680 0.670 0.680 0.670 0.690 246,600 0.6743 0.00%
2021-01-26 0 0.068 0.067 0.068 0.067 0.068 694,000 47,096 0.0679 0.680 0.670 0.680 0.670 0.680 69,400 0.6786 0.00%
2021-01-25 0 0.068 0.067 0.068 0.067 0.072 2,689,000 182,406 0.0678 0.680 0.670 0.680 0.670 0.720 268,900 0.6783 -4.23%
2021-01-22 0 0.071 0.069 0.071 0.068 0.071 4,178,794 291,680 0.0698 0.710 0.690 0.710 0.680 0.710 417,879 0.6980 0.00%
2021-01-21 0 0.071 0.070 0.072 0.067 0.072 2,756,000 195,780 0.0710 0.710 0.700 0.720 0.670 0.720 275,600 0.7104 4.41%
2021-01-20 0 0.068 0.068 0.071 0.068 0.071 1,398,000 96,034 0.0687 0.680 0.680 0.710 0.680 0.710 139,800 0.6869 -5.56%
2021-01-19 0 0.072 0.070 0.072 0.069 0.072 1,720,000 120,400 0.0700 0.720 0.700 0.720 0.690 0.720 172,000 0.7000 2.86%
2021-01-18 0 0.070 0.069 0.070 0.068 0.071 630,000 43,408 0.0689 0.700 0.690 0.700 0.680 0.710 63,000 0.6890 -2.78%
2021-01-15 0 0.072 0.068 0.072 0.068 0.072 346,000 24,184 0.0699 0.720 0.680 0.720 0.680 0.720 34,600 0.6990 2.86%
2021-01-14 0 0.070 0.068 0.070 0.067 0.071 1,060,000 71,932 0.0679 0.700 0.680 0.700 0.670 0.710 106,000 0.6786 2.94%
2021-01-13 0 0.068 0.068 0.071 0.067 0.069 1,244,000 84,568 0.0680 0.680 0.680 0.710 0.670 0.690 124,400 0.6798 -5.56%
2021-01-12 0 0.072 0.069 0.072 0.066 0.072 68,000 4,506 0.0663 0.720 0.690 0.720 0.660 0.720 6,800 0.6626 2.86%
2021-01-11 0 0.070 0.068 0.070 0.067 0.071 1,502,000 101,698 0.0677 0.700 0.680 0.700 0.670 0.710 150,200 0.6771 2.94%
2021-01-08 0 0.068 0.068 0.071 0.066 0.069 1,506,000 102,152 0.0678 0.680 0.680 0.710 0.660 0.690 150,600 0.6783 -1.45%
2021-01-07 0 0.069 0.067 0.069 0.067 0.070 2,780,000 187,268 0.0674 0.690 0.670 0.690 0.670 0.700 278,000 0.6736 -2.82%
2021-01-06 0 0.071 0.070 0.071 0.070 0.071 1,328,000 93,244 0.0702 0.710 0.700 0.710 0.700 0.710 132,800 0.7021 -1.39%
2021-01-05 0 0.072 0.069 0.073 0.070 0.075 7,404,000 541,214 0.0731 0.720 0.690 0.730 0.700 0.750 740,400 0.7310 1.41%
2021-01-04 0 0.071 0.070 0.071 0.066 0.075 4,204,000 300,966 0.0716 0.710 0.700 0.710 0.660 0.750 420,400 0.7159 2.90%
2020-12-31 0 0.069 0.067 0.069 0.066 0.069 202,000 13,338 0.0660 0.690 0.670 0.690 0.660 0.690 20,200 0.6603 0.00%
2020-12-30 0 0.069 0.065 0.069 0.067 0.069 1,462,000 98,328 0.0673 0.690 0.650 0.690 0.670 0.690 146,200 0.6726 1.47%
2020-12-29 0 0.068 0.067 0.069 0.066 0.070 2,008,000 133,954 0.0667 0.680 0.670 0.690 0.660 0.700 200,800 0.6671 -1.45%
2020-12-28 0 0.069 0.068 0.069 0.066 0.071 15,214,000 1,046,860 0.0688 0.690 0.680 0.690 0.660 0.710 1,521,400 0.6881 6.15%
2020-12-24 0 0.065 0.062 0.065 0.062 0.065 1,576,000 99,204 0.0629 0.650 0.620 0.650 0.620 0.650 157,600 0.6295 3.17%
2020-12-23 0 0.063 0.062 0.063 0.062 0.064 922,000 57,878 0.0628 0.630 0.620 0.630 0.620 0.640 92,200 0.6277 -3.08%
2020-12-22 0 0.065 0.063 0.065 0.063 0.065 2,198,000 138,766 0.0631 0.650 0.630 0.650 0.630 0.650 219,800 0.6313 -1.52%
2020-12-21 0 0.066 0.063 0.066 0.064 0.068 1,272,000 82,366 0.0648 0.660 0.630 0.660 0.640 0.680 127,200 0.6475 -1.49%
2020-12-18 0 0.067 0.065 0.067 0.064 0.067 1,710,000 112,082 0.0655 0.670 0.650 0.670 0.640 0.670 171,000 0.6555 1.52%
2020-12-17 0 0.066 0.064 0.066 0.063 0.066 1,938,000 125,384 0.0647 0.660 0.640 0.660 0.630 0.660 193,800 0.6470 0.00%
2020-12-16 0 0.066 0.064 0.066 0.063 0.067 2,714,000 174,432 0.0643 0.660 0.640 0.660 0.630 0.670 271,400 0.6427 6.45%
2020-12-15 0 0.062 0.062 0.063 0.062 0.064 1,488,000 93,608 0.0629 0.620 0.620 0.630 0.620 0.640 148,800 0.6291 -1.59%
2020-12-14 0 0.063 0.063 0.064 0.061 0.064 666,000 41,680 0.0626 0.630 0.630 0.640 0.610 0.640 66,600 0.6258 0.00%
2020-12-11 0 0.063 0.062 0.063 0.061 0.064 1,980,000 122,834 0.0620 0.630 0.620 0.630 0.610 0.640 198,000 0.6204 -1.56%
2020-12-10 0 0.064 0.063 0.064 0.062 0.064 1,536,000 96,294 0.0627 0.640 0.630 0.640 0.620 0.640 153,600 0.6269 0.00%
2020-12-09 0 0.064 0.063 0.064 0.061 0.064 1,188,000 74,540 0.0627 0.640 0.630 0.640 0.610 0.640 118,800 0.6274 1.59%
2020-12-08 0 0.063 0.062 0.064 0.061 0.063 2,950,000 183,370 0.0622 0.630 0.620 0.640 0.610 0.630 295,000 0.6216 0.00%
2020-12-07 0 0.063 0.062 0.064 0.061 0.068 17,837,759 1,137,164 0.0638 0.630 0.620 0.640 0.610 0.680 1,783,776 0.6375 -3.08%
2020-12-04 0 0.065 0.063 0.065 0.064 0.067 4,080,000 261,768 0.0642 0.650 0.630 0.650 0.640 0.670 408,000 0.6416 -1.52%
2020-12-03 0 0.066 0.065 0.067 0.063 0.069 11,488,000 748,868 0.0652 0.660 0.650 0.670 0.630 0.690 1,148,800 0.6519 -4.35%
2020-12-02 0 0.069 0.067 0.069 0.066 0.069 4,256,000 285,224 0.0670 0.690 0.670 0.690 0.660 0.690 425,600 0.6702 2.99%
2020-12-01 0 0.067 0.066 0.067 0.066 0.069 2,712,000 181,638 0.0670 0.670 0.660 0.670 0.660 0.690 271,200 0.6698 0.00%
2020-11-30 0 0.067 0.067 0.069 0.065 0.073 11,424,000 765,874 0.0670 0.670 0.670 0.690 0.650 0.730 1,142,400 0.6704 -5.63%
2020-11-27 0 0.071 0.069 0.071 0.069 0.072 254,000 18,014 0.0709 0.710 0.690 0.710 0.690 0.720 25,400 0.7092 0.00%
2020-11-26 0 0.071 0.070 0.071 0.068 0.072 2,150,000 152,072 0.0707 0.710 0.700 0.710 0.680 0.720 215,000 0.7073 2.90%
2020-11-25 0 0.069 0.068 0.069 0.067 0.069 2,434,000 166,120 0.0682 0.690 0.680 0.690 0.670 0.690 243,400 0.6825 1.47%
2020-11-24 0 0.068 0.067 0.068 0.066 0.069 7,242,000 482,840 0.0667 0.680 0.670 0.680 0.660 0.690 724,200 0.6667 1.49%
2020-11-23 0 0.067 0.066 0.067 0.066 0.068 5,271,000 352,400 0.0669 0.670 0.660 0.670 0.660 0.680 527,100 0.6686 -4.29%
2020-11-20 0 0.070 0.069 0.070 0.066 0.070 11,066,000 748,424 0.0676 0.700 0.690 0.700 0.660 0.700 1,106,600 0.6763 1.45%
2020-11-19 0 0.069 0.067 0.069 0.066 0.069 9,896,000 665,560 0.0673 0.690 0.670 0.690 0.660 0.690 989,600 0.6726 0.00%
2020-11-18 0 0.069 0.068 0.069 0.068 0.073 10,636,000 732,990 0.0689 0.690 0.680 0.690 0.680 0.730 1,063,600 0.6892 -4.17%
2020-11-17 0 0.072 0.072 0.073 0.066 0.077 58,300,000 4,213,120 0.0723 0.720 0.720 0.730 0.660 0.770 5,830,000 0.7227 7.46%
2020-11-16 0 0.067 0.067 0.068 0.063 0.082 144,998,000 10,077,316 0.0695 0.670 0.670 0.680 0.630 0.820 14,499,800 0.6950 -18.29%
2020-11-13 0 0.082 0.082 0.083 0.080 0.115 137,040,000 12,795,240 0.0934 0.820 0.820 0.830 0.800 1.150 13,704,000 0.9337 -37.40%
2020-11-12 0 0.131 0.127 0.133 0.080 0.160 377,222,000 50,048,342 0.1327 1.310 1.270 1.330 0.800 1.600 37,722,200 1.3268 -1.50%
2020-11-11 0 0.133 0.133 0.138 0.125 0.152 39,737,000 5,714,888 0.1438 1.330 1.330 1.380 1.250 1.520 3,973,700 1.4382 5.56%
2020-11-10 0 0.126 0.117 0.126 0.100 0.128 15,868,000 1,878,208 0.1184 1.260 1.170 1.260 1.000 1.280 1,586,800 1.1836 10.53%
2020-11-09 0 0.114 0.114 0.115 0.105 0.120 27,847,948 3,038,018 0.1091 1.140 1.140 1.150 1.050 1.200 2,784,795 1.0909 -5.00%
2020-11-06 0 0.120 0.116 0.121 0.092 0.122 8,233,036 876,443 0.1065 1.200 1.160 1.210 0.920 1.220 823,304 1.0645 26.32%
2020-11-05 0 0.095 0.088 0.095 0.090 0.100 2,094,000 202,340 0.0966 0.950 0.880 0.950 0.900 1.000 209,400 0.9663 7.95%
2020-11-04 0 0.088 0.088 0.095 0.084 0.088 522,000 45,498 0.0872 0.880 0.880 0.950 0.840 0.880 52,200 0.8716 6.02%
2020-11-03 0 0.083 0.078 0.087 - - 0 0 - 0.830 0.780 0.870 - - 0 - 0.00%
2020-11-02 0 0.083 0.078 0.083 - - 0 0 - 0.830 0.780 0.830 - - 0 - 0.00%
2020-10-30 0 0.083 0.077 0.083 0.080 0.085 230,000 19,084 0.0830 0.830 0.770 0.830 0.800 0.850 23,000 0.8297 -2.35%
2020-10-29 0 0.085 0.078 0.085 0.083 0.086 1,146,000 97,216 0.0848 0.850 0.780 0.850 0.830 0.860 114,600 0.8483 3.66%
2020-10-28 0 0.082 0.081 0.086 0.080 0.083 607,000 49,649 0.0818 0.820 0.810 0.860 0.800 0.830 60,700 0.8179 1.23%
2020-10-27 0 0.081 0.081 0.083 0.076 0.087 52,000 4,406 0.0847 0.810 0.810 0.830 0.760 0.870 5,200 0.8473 0.00%
2020-10-23 0 0.081 0.076 0.087 0.076 0.081 998,000 80,354 0.0805 0.810 0.760 0.870 0.760 0.810 99,800 0.8052 0.00%
2020-10-22 0 0.081 0.078 0.088 - - 0 0 - 0.810 0.780 0.880 - - 0 - 0.00%
2020-10-21 0 0.081 0.076 0.081 0.075 0.081 1,232,800 95,240 0.0773 0.810 0.760 0.810 0.750 0.810 123,280 0.7726 3.85%
2020-10-20 0 0.078 0.074 0.078 0.080 0.080 70,000 5,600 0.0800 0.780 0.740 0.780 0.800 0.800 7,000 0.8000 0.00%
2020-10-19 0 0.078 0.074 0.079 0.078 0.079 116,000 9,154 0.0789 0.780 0.740 0.790 0.780 0.790 11,600 0.7891 5.41%
2020-10-16 0 0.074 0.073 0.079 0.074 0.074 278,000 20,572 0.0740 0.740 0.730 0.790 0.740 0.740 27,800 0.7400 1.37%
2020-10-15 0 0.073 0.073 0.077 0.072 0.077 164,000 12,296 0.0750 0.730 0.730 0.770 0.720 0.770 16,400 0.7498 -6.41%
2020-10-14 0 0.078 0.078 0.080 0.078 0.081 304,000 23,724 0.0780 0.780 0.780 0.800 0.780 0.810 30,400 0.7804 -3.70%
2020-10-12 0 0.081 0.078 0.084 0.076 0.081 150,000 11,970 0.0798 0.810 0.780 0.840 0.760 0.810 15,000 0.7980 3.85%
2020-10-09 0 0.078 0.077 0.081 0.077 0.078 46,000 3,544 0.0770 0.780 0.770 0.810 0.770 0.780 4,600 0.7704 -3.70%
2020-10-08 0 0.081 0.076 0.082 - - 0 0 - 0.810 0.760 0.820 - - 0 - 0.00%
2020-10-07 0 0.081 0.075 0.082 0.079 0.083 312,000 25,576 0.0820 0.810 0.750 0.820 0.790 0.830 31,200 0.8197 -2.41%
2020-10-06 0 0.083 0.074 0.095 - - 0 0 - 0.830 0.740 0.950 - - 0 - 0.00%
2020-10-05 0 0.083 0.083 0.099 - - 0 0 - 0.830 0.830 0.990 - - 0 - 2.47%
2020-09-30 0 0.081 0.075 0.082 0.074 0.081 8,000 606 0.0758 0.810 0.750 0.820 0.740 0.810 800 0.7575 1.25%
2020-09-29 0 0.080 0.077 0.080 0.075 0.082 102,000 7,664 0.0751 0.800 0.770 0.800 0.750 0.820 10,200 0.7514 -3.61%
2020-09-28 0 0.083 0.073 0.083 0.082 0.084 540,000 44,716 0.0828 0.830 0.730 0.830 0.820 0.840 54,000 0.8281 -1.19%
2020-09-25 0 0.084 0.084 0.093 - - 0 0 - 0.840 0.840 0.930 - - 0 - 5.00%
2020-09-24 0 0.080 0.073 0.084 - - 0 0 - 0.800 0.730 0.840 - - 0 - 0.00%
2020-09-23 0 0.080 0.073 0.085 0.073 0.080 40,000 3,060 0.0765 0.800 0.730 0.850 0.730 0.800 4,000 0.7650 6.67%
2020-09-22 0 0.075 0.075 0.080 0.072 0.072 100,000 7,200 0.0720 0.750 0.750 0.800 0.720 0.720 10,000 0.7200 -5.06%
2020-09-21 0 0.079 0.074 0.084 - - 0 0 - 0.790 0.740 0.840 - - 0 - 0.00%
2020-09-18 0 0.079 0.078 0.083 0.079 0.080 260,000 20,760 0.0798 0.790 0.780 0.830 0.790 0.800 26,000 0.7985 1.28%
2020-09-17 0 0.078 0.078 0.085 0.078 0.078 54,000 4,212 0.0780 0.780 0.780 0.850 0.780 0.780 5,400 0.7800 -4.88%
2020-09-16 0 0.082 0.078 0.082 0.076 0.082 120,000 9,660 0.0805 0.820 0.780 0.820 0.760 0.820 12,000 0.8050 0.00%
2020-09-15 0 0.082 0.071 0.084 0.082 0.082 100,000 8,200 0.0820 0.820 0.710 0.840 0.820 0.820 10,000 0.8200 2.50%
2020-09-14 0 0.080 0.078 0.080 0.079 0.080 628,000 50,034 0.0797 0.800 0.780 0.800 0.790 0.800 62,800 0.7967 -2.44%
2020-09-11 0 0.082 0.072 0.082 0.080 0.083 200,000 16,300 0.0815 0.820 0.720 0.820 0.800 0.830 20,000 0.8150 -1.20%
2020-09-10 0 0.083 0.080 0.085 - - 0 0 - 0.830 0.800 0.850 - - 0 - 0.00%
2020-09-09 0 0.083 0.083 0.096 0.080 0.083 552,000 45,240 0.0820 0.830 0.830 0.960 0.800 0.830 55,200 0.8196 0.00%
2020-09-08 0 0.083 0.066 0.097 - - 0 0 - 0.830 0.660 0.970 - - 0 - 0.00%
2020-09-07 0 0.083 0.072 0.084 - - 0 0 - 0.830 0.720 0.840 - - 0 - -2.35%
2020-09-04 0 0.085 0.071 0.097 - - 0 0 - 0.850 0.710 0.970 - - 0 - 0.00%
2020-09-03 0 0.085 0.078 0.097 - - 0 0 - 0.850 0.780 0.970 - - 0 - 0.00%
2020-09-02 0 0.085 0.079 0.086 0.075 0.086 261,000 21,778 0.0834 0.850 0.790 0.860 0.750 0.860 26,100 0.8344 2.41%
2020-09-01 0 0.083 0.079 0.091 - - 0 0 - 0.830 0.790 0.910 - - 0 - 0.00%
2020-08-31 0 0.083 0.082 0.088 0.081 0.088 657,000 54,988 0.0837 0.830 0.820 0.880 0.810 0.880 65,700 0.8370 -1.19%
2020-08-28 0 0.084 0.082 0.093 0.084 0.084 50,000 4,200 0.0840 0.840 0.820 0.930 0.840 0.840 5,000 0.8400 0.00%
2020-08-27 0 0.084 0.079 0.100 0.081 0.084 240,000 19,980 0.0833 0.840 0.790 1.000 0.810 0.840 24,000 0.8325 1.20%
2020-08-26 0 0.083 0.079 0.092 0.083 0.087 832,000 71,236 0.0856 0.830 0.790 0.920 0.830 0.870 83,200 0.8562 -7.78%
2020-08-25 0 0.090 0.087 0.093 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2020-08-24 0 0.090 0.089 0.092 0.089 0.092 794,000 72,140 0.0909 0.900 0.890 0.920 0.890 0.920 79,400 0.9086 -4.26%
2020-08-21 0 0.094 0.089 0.094 0.091 0.094 422,000 38,866 0.0921 0.940 0.890 0.940 0.910 0.940 42,200 0.9210 5.62%
2020-08-20 0 0.089 0.089 0.093 0.089 0.095 590,000 54,570 0.0925 0.890 0.890 0.930 0.890 0.950 59,000 0.9249 -6.32%
2020-08-19 0 0.095 0.091 0.100 0.095 0.095 132,000 12,540 0.0950 0.950 0.910 1.000 0.950 0.950 13,200 0.9500 2.15%
2020-08-18 0 0.093 0.093 0.097 0.087 0.100 384,000 36,178 0.0942 0.930 0.930 0.970 0.870 1.000 38,400 0.9421 -7.00%
2020-08-17 0 0.100 0.093 0.100 0.093 0.100 109,000 10,204 0.0936 1.000 0.930 1.000 0.930 1.000 10,900 0.9361 3.09%
2020-08-14 0 0.097 0.096 0.097 0.091 0.102 3,048,000 298,360 0.0979 0.970 0.960 0.970 0.910 1.020 304,800 0.9789 7.78%
2020-08-13 0 0.090 0.090 0.095 0.089 0.090 810,000 72,500 0.0895 0.900 0.900 0.950 0.890 0.900 81,000 0.8951 0.00%
2020-08-12 0 0.090 0.086 0.090 0.090 0.090 302,000 27,180 0.0900 0.900 0.860 0.900 0.900 0.900 30,200 0.9000 0.00%
2020-08-11 0 0.090 0.086 0.090 0.086 0.090 4,160,000 362,098 0.0870 0.900 0.860 0.900 0.860 0.900 416,000 0.8704 7.14%
2020-08-10 0 0.084 0.084 0.096 0.084 0.085 574,000 48,452 0.0844 0.840 0.840 0.960 0.840 0.850 57,400 0.8441 -6.67%
2020-08-07 0 0.090 0.084 0.091 0.090 0.090 40,000 3,600 0.0900 0.900 0.840 0.910 0.900 0.900 4,000 0.9000 -1.10%
2020-08-06 0 0.091 0.086 0.092 0.091 0.091 300,000 27,300 0.0910 0.910 0.860 0.920 0.910 0.910 30,000 0.9100 0.00%
2020-08-05 0 0.091 0.086 0.091 - - 0 0 - 0.910 0.860 0.910 - - 0 - -3.19%
2020-08-04 0 0.094 0.088 0.094 0.086 0.096 164,000 15,084 0.0920 0.940 0.880 0.940 0.860 0.960 16,400 0.9198 8.05%
2020-08-03 0 0.087 0.086 0.093 0.080 0.095 582,000 50,610 0.0870 0.870 0.860 0.930 0.800 0.950 58,200 0.8696 8.75%
2020-07-31 0 0.080 0.080 0.098 0.080 0.081 575,000 46,285 0.0805 0.800 0.800 0.980 0.800 0.810 57,500 0.8050 0.00%
2020-07-30 0 0.080 0.080 0.093 0.080 0.082 346,000 28,000 0.0809 0.800 0.800 0.930 0.800 0.820 34,600 0.8092 -3.61%
2020-07-29 0 0.083 0.081 0.098 - - 0 0 - 0.830 0.810 0.980 - - 0 - 0.00%
2020-07-28 0 0.083 0.082 0.100 0.077 0.083 121,440 9,461 0.0779 0.830 0.820 1.000 0.770 0.830 12,144 0.7791 -2.35%
2020-07-27 0 0.085 0.089 0.100 0.079 0.090 1,106,000 92,234 0.0834 0.850 0.890 1.000 0.790 0.900 110,600 0.8339 -2.30%
2020-07-24 0 0.087 0.083 0.089 0.086 0.091 446,000 39,388 0.0883 0.870 0.830 0.890 0.860 0.910 44,600 0.8831 -3.33%
2020-07-23 0 0.090 0.090 0.097 0.086 0.090 326,000 28,656 0.0879 0.900 0.900 0.970 0.860 0.900 32,600 0.8790 3.45%
2020-07-22 0 0.087 0.080 0.089 0.087 0.095 72,000 6,330 0.0879 0.870 0.800 0.890 0.870 0.950 7,200 0.8792 -4.40%
2020-07-21 0 0.091 0.088 0.095 - - 0 0 - 0.910 0.880 0.950 - - 0 - 0.00%
2020-07-20 0 0.091 0.091 0.097 0.091 0.091 110,000 10,000 0.0909 0.910 0.910 0.970 0.910 0.910 11,000 0.9091 4.60%
2020-07-17 0 0.087 0.087 0.091 0.086 0.088 310,000 26,964 0.0870 0.870 0.870 0.910 0.860 0.880 31,000 0.8698 1.16%
2020-07-16 0 0.086 0.086 0.094 0.086 0.086 50,000 4,300 0.0860 0.860 0.860 0.940 0.860 0.860 5,000 0.8600 -1.15%
2020-07-15 0 0.087 0.085 0.099 - - 0 0 - 0.870 0.850 0.990 - - 0 - 0.00%
2020-07-14 0 0.087 0.087 0.095 0.086 0.096 372,000 34,458 0.0926 0.870 0.870 0.950 0.860 0.960 37,200 0.9263 -3.33%
2020-07-13 0 0.090 0.090 0.097 0.088 0.097 1,470,000 132,198 0.0899 0.900 0.900 0.970 0.880 0.970 147,000 0.8993 -7.22%
2020-07-10 0 0.097 0.097 0.110 0.097 0.100 438,000 42,732 0.0976 0.970 0.970 1.100 0.970 1.000 43,800 0.9756 3.19%
2020-07-09 0 0.094 0.094 0.100 - - 0 0 - 0.940 0.940 1.000 - - 0 - 0.00%
2020-07-08 0 0.094 0.092 0.112 - - 0 0 - 0.940 0.920 1.120 - - 0 - 0.00%
2020-07-07 0 0.094 0.094 0.110 0.094 0.095 30,000 2,830 0.0943 0.940 0.940 1.100 0.940 0.950 3,000 0.9433 -9.62%
2020-07-06 0 0.104 0.102 0.108 0.095 0.116 1,038,000 111,202 0.1071 1.040 1.020 1.080 0.950 1.160 103,800 1.0713 4.00%
2020-07-03 0 0.100 0.098 0.100 0.094 0.113 1,276,000 125,120 0.0981 1.000 0.980 1.000 0.940 1.130 127,600 0.9806 6.38%
2020-07-02 0 0.094 0.090 0.095 0.085 0.098 96,000 9,018 0.0939 0.940 0.900 0.950 0.850 0.980 9,600 0.9394 10.59%
2020-06-30 0 0.085 0.083 0.102 0.082 0.085 56,000 4,650 0.0830 0.850 0.830 1.020 0.820 0.850 5,600 0.8304 0.00%
2020-06-29 0 0.085 0.084 0.100 0.085 0.087 30,000 2,570 0.0857 0.850 0.840 1.000 0.850 0.870 3,000 0.8567 -5.56%
2020-06-26 0 0.090 0.085 0.111 - - 0 0 - 0.900 0.850 1.110 - - 0 - 0.00%
2020-06-24 0 0.090 0.083 0.106 - - 0 0 - 0.900 0.830 1.060 - - 0 - 0.00%
2020-06-23 0 0.090 0.082 0.102 - - 0 0 - 0.900 0.820 1.020 - - 0 - 0.00%
2020-06-22 0 0.090 0.093 0.096 0.090 0.100 148,000 14,160 0.0957 0.900 0.930 0.960 0.900 1.000 14,800 0.9568 0.00%
2020-06-19 0 0.090 0.090 0.098 0.090 0.091 39,000 3,510 0.0900 0.900 0.900 0.980 0.900 0.910 3,900 0.9000 0.00%
2020-06-18 0 0.090 0.085 0.100 0.090 0.090 200,000 18,000 0.0900 0.900 0.850 1.000 0.900 0.900 20,000 0.9000 1.12%
2020-06-17 0 0.089 0.089 0.096 0.089 0.090 352,000 31,362 0.0891 0.890 0.890 0.960 0.890 0.900 35,200 0.8910 -3.26%
2020-06-16 0 0.092 0.092 0.097 0.086 0.091 87,440 7,816 0.0894 0.920 0.920 0.970 0.860 0.910 8,744 0.8939 -3.16%
2020-06-15 0 0.095 0.094 0.100 0.094 0.094 20,000 1,880 0.0940 0.950 0.940 1.000 0.940 0.940 2,000 0.9400 -5.00%
2020-06-12 0 0.100 0.094 0.101 0.094 0.100 140,000 13,880 0.0991 1.000 0.940 1.010 0.940 1.000 14,000 0.9914 0.00%
2020-06-11 0 0.100 0.097 0.101 0.093 0.102 3,276,000 324,504 0.0991 1.000 0.970 1.010 0.930 1.020 327,600 0.9905 19.05%
2020-06-10 0 0.084 0.083 0.096 0.082 0.084 70,000 5,860 0.0837 0.840 0.830 0.960 0.820 0.840 7,000 0.8371 -7.69%
2020-06-09 0 0.091 0.091 0.095 0.085 0.085 100,000 8,500 0.0850 0.910 0.910 0.950 0.850 0.850 10,000 0.8500 1.11%
2020-06-08 0 0.090 0.090 0.095 0.080 0.090 892,000 77,602 0.0870 0.900 0.900 0.950 0.800 0.900 89,200 0.8700 5.88%
2020-06-05 0 0.085 0.085 0.089 0.085 0.085 470,000 39,950 0.0850 0.850 0.850 0.890 0.850 0.850 47,000 0.8500 7.59%
2020-06-04 0 0.079 0.077 0.080 0.079 0.079 30,000 2,370 0.0790 0.790 0.770 0.800 0.790 0.790 3,000 0.7900 -1.25%
2020-06-03 0 0.080 0.077 0.080 0.079 0.080 908,000 72,240 0.0796 0.800 0.770 0.800 0.790 0.800 90,800 0.7956 0.00%
2020-06-02 0 0.080 0.078 0.080 0.078 0.080 78,000 6,112 0.0784 0.800 0.780 0.800 0.780 0.800 7,800 0.7836 2.56%
2020-06-01 0 0.078 0.078 0.080 0.076 0.078 520,000 40,544 0.0780 0.780 0.780 0.800 0.760 0.780 52,000 0.7797 0.00%
2020-05-29 0 0.078 0.078 0.081 0.078 0.078 26,000 2,028 0.0780 0.780 0.780 0.810 0.780 0.780 2,600 0.7800 -9.30%
2020-05-28 0 0.086 0.078 0.086 - - 0 0 - 0.860 0.780 0.860 - - 0 - -2.27%
2020-05-27 0 0.088 0.077 0.088 - - 0 0 - 0.880 0.770 0.880 - - 0 - 0.00%
2020-05-26 0 0.088 0.088 0.090 0.078 0.086 220,000 18,656 0.0848 0.880 0.880 0.900 0.780 0.860 22,000 0.8480 1.15%
2020-05-25 0 0.087 0.082 0.088 0.076 0.088 208,000 17,512 0.0842 0.870 0.820 0.880 0.760 0.880 20,800 0.8419 16.00%
2020-05-22 0 0.075 0.075 0.078 0.074 0.081 574,000 45,870 0.0799 0.750 0.750 0.780 0.740 0.810 57,400 0.7991 -8.54%
2020-05-21 0 0.082 0.082 0.084 0.082 0.083 130,000 10,690 0.0822 0.820 0.820 0.840 0.820 0.830 13,000 0.8223 -2.38%
2020-05-20 0 0.084 0.084 0.087 0.083 0.084 300,000 25,194 0.0840 0.840 0.840 0.870 0.830 0.840 30,000 0.8398 -1.18%
2020-05-19 0 0.085 0.083 0.087 - - 0 0 - 0.850 0.830 0.870 - - 0 - 0.00%
2020-05-18 0 0.085 0.082 0.086 0.085 0.086 246,000 21,050 0.0856 0.850 0.820 0.860 0.850 0.860 24,600 0.8557 -4.49%
2020-05-15 0 0.089 0.084 0.089 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2020-05-14 0 0.089 0.089 0.092 0.081 0.085 420,000 35,256 0.0839 0.890 0.890 0.920 0.810 0.850 42,000 0.8394 -3.26%
2020-05-13 0 0.092 0.082 0.092 - - 0 0 - 0.920 0.820 0.920 - - 0 - -2.13%
2020-05-12 0 0.094 0.085 0.094 - - 0 0 - 0.940 0.850 0.940 - - 0 - -1.05%
2020-05-11 0 0.095 0.082 0.095 0.095 0.095 10,000 950 0.0950 0.950 0.820 0.950 0.950 0.950 1,000 0.9500 9.20%
2020-05-08 0 0.087 0.085 0.089 0.082 0.090 944,000 79,086 0.0838 0.870 0.850 0.890 0.820 0.900 94,400 0.8378 4.82%
2020-05-07 0 0.083 0.083 0.089 0.081 0.081 14,000 1,134 0.0810 0.830 0.830 0.890 0.810 0.810 1,400 0.8100 -7.78%
2020-05-06 0 0.090 0.084 0.092 0.090 0.090 10,000 900 0.0900 0.900 0.840 0.920 0.900 0.900 1,000 0.9000 3.45%
2020-05-05 0 0.087 0.083 0.092 - - 0 0 - 0.870 0.830 0.920 - - 0 - 0.00%
2020-05-04 0 0.087 0.082 0.087 0.083 0.087 376,000 31,922 0.0849 0.870 0.820 0.870 0.830 0.870 37,600 0.8490 -2.25%
2020-04-29 0 0.089 0.086 0.090 0.080 0.091 1,074,000 92,084 0.0857 0.890 0.860 0.900 0.800 0.910 107,400 0.8574 -10.10%
2020-04-28 0 0.099 0.088 0.100 0.088 0.099 108,000 10,202 0.0945 0.990 0.880 1.000 0.880 0.990 10,800 0.9446 4.21%
2020-04-27 0 0.095 0.086 0.095 0.095 0.095 48,000 4,560 0.0950 0.950 0.860 0.950 0.950 0.950 4,800 0.9500 -8.65%
2020-04-24 0 0.104 0.082 0.112 - - 0 0 - 1.040 0.820 1.120 - - 0 - 0.00%
2020-04-23 0 0.104 0.096 0.104 - - 0 0 - 1.040 0.960 1.040 - - 0 - -1.89%
2020-04-22 0 0.106 0.098 0.106 0.106 0.108 110,000 11,860 0.1078 1.060 0.980 1.060 1.060 1.080 11,000 1.0782 -1.85%
2020-04-21 0 0.108 0.108 0.110 0.098 0.120 2,692,000 289,142 0.1074 1.080 1.080 1.100 0.980 1.200 269,200 1.0741 8.00%
2020-04-20 0 0.100 0.095 0.100 0.091 0.104 2,776,000 269,550 0.0971 1.000 0.950 1.000 0.910 1.040 277,600 0.9710 21.95%
2020-04-17 0 0.082 0.082 0.086 0.082 0.088 208,000 18,280 0.0879 0.820 0.820 0.860 0.820 0.880 20,800 0.8788 1.23%
2020-04-16 0 0.081 0.074 0.081 - - 0 0 - 0.810 0.740 0.810 - - 0 - -3.57%
2020-04-15 0 0.084 0.076 0.083 0.076 0.084 32,000 2,448 0.0765 0.840 0.760 0.830 0.760 0.840 3,200 0.7650 1.20%
2020-04-14 0 0.083 0.083 0.084 0.077 0.085 1,040,000 84,608 0.0814 0.830 0.830 0.840 0.770 0.850 104,000 0.8135 6.41%
2020-04-09 0 0.078 0.071 0.078 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2020-04-08 0 0.078 0.067 0.078 - - 0 0 - 0.780 0.670 0.780 - - 0 - 0.00%
2020-04-07 0 0.078 0.069 0.078 0.070 0.080 310,000 23,362 0.0754 0.780 0.690 0.780 0.700 0.800 31,000 0.7536 11.43%
2020-04-06 0 0.070 0.068 0.074 0.065 0.075 314,000 21,808 0.0695 0.700 0.680 0.740 0.650 0.750 31,400 0.6945 -11.39%
2020-04-03 0 0.079 0.071 0.079 0.079 0.080 52,000 4,128 0.0794 0.790 0.710 0.790 0.790 0.800 5,200 0.7938 -2.47%
2020-04-02 0 0.081 0.075 0.081 - - 0 0 - 0.810 0.750 0.810 - - 0 - -1.22%
2020-04-01 0 0.082 0.082 0.084 0.072 0.085 324,000 25,738 0.0794 0.820 0.820 0.840 0.720 0.850 32,400 0.7944 0.00%
2020-03-31 0 0.082 0.072 0.085 - - 0 0 - 0.820 0.720 0.850 - - 0 - 0.00%
2020-03-30 0 0.082 0.072 0.088 - - 0 0 - 0.820 0.720 0.880 - - 0 - 0.00%
2020-03-27 0 0.082 0.075 0.082 0.082 0.084 202,000 16,964 0.0840 0.820 0.750 0.820 0.820 0.840 20,200 0.8398 0.00%
2020-03-26 0 0.082 0.073 0.082 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2020-03-25 0 0.082 0.080 0.082 0.069 0.085 1,884,000 145,946 0.0775 0.820 0.800 0.820 0.690 0.850 188,400 0.7747 24.24%
2020-03-24 0 0.066 0.066 0.078 0.063 0.067 2,486,000 164,006 0.0660 0.660 0.660 0.780 0.630 0.670 248,600 0.6597 -8.33%
2020-03-23 0 0.072 0.061 0.072 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2020-03-20 0 0.072 0.072 0.095 0.071 0.071 258,000 18,318 0.0710 0.720 0.720 0.950 0.710 0.710 25,800 0.7100 1.41%
2020-03-19 0 0.071 0.067 0.072 0.068 0.072 1,502,000 107,620 0.0717 0.710 0.670 0.720 0.680 0.720 150,200 0.7165 -4.05%
2020-03-18 0 0.074 0.073 0.094 0.073 0.094 22,000 1,718 0.0781 0.740 0.730 0.940 0.730 0.940 2,200 0.7809 -22.11%
2020-03-17 0 0.095 0.076 0.095 0.073 0.098 212,000 19,424 0.0916 0.950 0.760 0.950 0.730 0.980 21,200 0.9162 26.67%
2020-03-16 0 0.075 0.073 0.077 0.075 0.081 352,000 26,754 0.0760 0.750 0.730 0.770 0.750 0.810 35,200 0.7601 0.00%
2020-03-13 0 0.075 0.075 0.081 0.072 0.073 360,000 25,970 0.0721 0.750 0.750 0.810 0.720 0.730 36,000 0.7214 -9.64%
2020-03-12 0 0.083 0.076 0.099 - - 0 0 - 0.830 0.760 0.990 - - 0 - 0.00%
2020-03-11 0 0.083 0.083 0.100 0.083 0.090 112,000 9,354 0.0835 0.830 0.830 1.000 0.830 0.900 11,200 0.8352 -5.68%
2020-03-10 0 0.088 0.086 0.095 - - 0 0 - 0.880 0.860 0.950 - - 0 - 0.00%
2020-03-09 0 0.088 0.088 0.092 0.082 0.097 229,000 20,064 0.0876 0.880 0.880 0.920 0.820 0.970 22,900 0.8762 -2.22%
2020-03-06 0 0.090 0.088 0.093 0.088 0.094 3,050,000 269,252 0.0883 0.900 0.880 0.930 0.880 0.940 305,000 0.8828 -4.26%
2020-03-05 0 0.094 0.092 0.094 0.093 0.094 2,532,000 237,686 0.0939 0.940 0.920 0.940 0.930 0.940 253,200 0.9387 2.17%
2020-03-04 0 0.092 0.092 0.101 0.092 0.101 245,000 23,282 0.0950 0.920 0.920 1.010 0.920 1.010 24,500 0.9503 -5.15%
2020-03-03 0 0.097 0.092 0.097 - - 0 0 - 0.970 0.920 0.970 - - 0 - 0.00%
2020-03-02 0 0.097 0.093 0.097 0.093 0.098 1,152,000 107,844 0.0936 0.970 0.930 0.970 0.930 0.980 115,200 0.9361 -1.02%
2020-02-28 0 0.098 0.093 0.099 0.098 0.098 202,000 19,796 0.0980 0.980 0.930 0.990 0.980 0.980 20,200 0.9800 3.16%
2020-02-27 0 0.095 0.095 0.099 0.095 0.096 608,000 58,110 0.0956 0.950 0.950 0.990 0.950 0.960 60,800 0.9558 -5.00%
2020-02-26 0 0.100 0.096 0.100 0.095 0.100 750,000 71,924 0.0959 1.000 0.960 1.000 0.950 1.000 75,000 0.9590 4.17%
2020-02-25 0 0.096 0.096 0.100 0.096 0.096 100,000 9,600 0.0960 0.960 0.960 1.000 0.960 0.960 10,000 0.9600 -4.95%
2020-02-24 0 0.101 0.097 0.101 0.101 0.104 300,000 30,900 0.1030 1.010 0.970 1.010 1.010 1.040 30,000 1.0300 5.21%
2020-02-21 0 0.096 0.096 0.101 0.096 0.098 468,000 45,328 0.0969 0.960 0.960 1.010 0.960 0.980 46,800 0.9685 -3.03%
2020-02-20 0 0.099 0.096 0.099 0.096 0.099 84,000 8,226 0.0979 0.990 0.960 0.990 0.960 0.990 8,400 0.9793 0.00%
2020-02-19 0 0.099 0.099 0.104 0.095 0.100 70,000 6,950 0.0993 0.990 0.990 1.040 0.950 1.000 7,000 0.9929 2.06%
2020-02-18 0 0.097 0.097 0.106 0.097 0.098 976,000 94,702 0.0970 0.970 0.970 1.060 0.970 0.980 97,600 0.9703 -3.00%
2020-02-17 0 0.100 0.098 0.104 0.098 0.100 322,000 31,656 0.0983 1.000 0.980 1.040 0.980 1.000 32,200 0.9831 0.00%
2020-02-14 0 0.100 0.095 0.102 0.100 0.101 81,000 8,120 0.1002 1.000 0.950 1.020 1.000 1.010 8,100 1.0025 -1.96%
2020-02-13 0 0.102 0.097 0.102 0.099 0.102 24,000 2,388 0.0995 1.020 0.970 1.020 0.990 1.020 2,400 0.9950 -1.92%
2020-02-12 0 0.104 0.098 0.104 0.096 0.105 1,538,000 158,628 0.1031 1.040 0.980 1.040 0.960 1.050 153,800 1.0314 1.96%
2020-02-11 0 0.102 0.097 0.105 0.095 0.102 634,000 61,128 0.0964 1.020 0.970 1.050 0.950 1.020 63,400 0.9642 14.61%
2020-02-10 0 0.089 0.087 0.096 - - 0 0 - 0.890 0.870 0.960 - - 0 - 0.00%
2020-02-07 0 0.089 0.089 0.099 0.088 0.090 196,000 17,468 0.0891 0.890 0.890 0.990 0.880 0.900 19,600 0.8912 -5.32%
2020-02-06 0 0.094 0.090 0.096 0.094 0.094 650,000 61,040 0.0939 0.940 0.900 0.960 0.940 0.940 65,000 0.9391 4.44%
2020-02-05 0 0.090 0.090 0.094 0.090 0.090 50,000 4,500 0.0900 0.900 0.900 0.940 0.900 0.900 5,000 0.9000 0.00%
2020-02-04 0 0.090 0.087 0.090 0.090 0.091 538,000 48,538 0.0902 0.900 0.870 0.900 0.900 0.910 53,800 0.9022 0.00%
2020-02-03 0 0.090 0.088 0.090 0.088 0.090 288,000 25,740 0.0894 0.900 0.880 0.900 0.880 0.900 28,800 0.8938 0.00%
2020-01-31 0 0.090 0.090 0.095 0.088 0.095 62,000 5,664 0.0914 0.900 0.900 0.950 0.880 0.950 6,200 0.9135 -5.26%
2020-01-30 0 0.095 0.081 0.095 - - 0 0 - 0.950 0.810 0.950 - - 0 - -2.06%
2020-01-29 0 0.097 0.093 0.098 0.093 0.099 209,000 20,289 0.0971 0.970 0.930 0.980 0.930 0.990 20,900 0.9708 -3.00%
2020-01-24 0 0.100 0.093 0.102 - - 0 0 - 1.000 0.930 1.020 - - 0 - 0.00%
2020-01-23 0 0.100 0.093 0.100 - - 0 0 - 1.000 0.930 1.000 - - 0 - -0.99%
2020-01-22 0 0.101 0.101 0.104 - - 0 0 - 1.010 1.010 1.040 - - 0 - 3.06%
2020-01-21 0 0.098 0.086 0.104 0.098 0.101 1,480,000 148,626 0.1004 0.980 0.860 1.040 0.980 1.010 148,000 1.0042 -2.97%
2020-01-20 0 0.101 0.101 0.106 0.100 0.105 312,000 31,550 0.1011 1.010 1.010 1.060 1.000 1.050 31,200 1.0112 -0.98%
2020-01-17 0 0.102 0.102 0.106 0.100 0.102 1,319,000 133,388 0.1011 1.020 1.020 1.060 1.000 1.020 131,900 1.0113 0.00%
2020-01-16 0 0.102 0.101 0.102 0.101 0.102 1,638,000 166,474 0.1016 1.020 1.010 1.020 1.010 1.020 163,800 1.0163 2.00%
2020-01-15 0 0.100 0.100 0.105 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2020-01-14 0 0.100 0.100 0.102 0.100 0.102 350,000 35,156 0.1004 1.000 1.000 1.020 1.000 1.020 35,000 1.0045 -1.96%
2020-01-13 0 0.102 0.102 0.105 0.102 0.105 550,880 57,284 0.1040 1.020 1.020 1.050 1.020 1.050 55,088 1.0399 0.00%
2020-01-10 0 0.102 0.102 0.105 0.100 0.104 606,000 61,050 0.1007 1.020 1.020 1.050 1.000 1.040 60,600 1.0074 -2.86%
2020-01-09 0 0.105 0.101 0.108 - - 0 0 - 1.050 1.010 1.080 - - 0 - 0.00%
2020-01-08 0 0.105 0.101 0.108 0.101 0.106 200,000 21,080 0.1054 1.050 1.010 1.080 1.010 1.060 20,000 1.0540 -2.78%
2020-01-07 0 0.108 0.104 0.115 0.100 0.108 214,000 23,046 0.1077 1.080 1.040 1.150 1.000 1.080 21,400 1.0769 6.93%
2020-01-06 0 0.101 0.101 0.105 0.100 0.102 506,000 51,066 0.1009 1.010 1.010 1.050 1.000 1.020 50,600 1.0092 0.00%
2020-01-03 0 0.101 0.101 0.105 0.100 0.105 1,568,000 159,310 0.1016 1.010 1.010 1.050 1.000 1.050 156,800 1.0160 -1.94%
2020-01-02 0 0.103 0.101 0.103 0.102 0.103 426,000 43,764 0.1027 1.030 1.010 1.030 1.020 1.030 42,600 1.0273 -6.36%
2019-12-31 0 0.110 0.100 0.110 0.117 0.117 100,000 11,700 0.1170 1.100 1.000 1.100 1.170 1.170 10,000 1.1700 4.76%
2019-12-30 0 0.105 0.101 0.109 0.105 0.110 170,000 18,320 0.1078 1.050 1.010 1.090 1.050 1.100 17,000 1.0776 1.94%
2019-12-27 0 0.103 0.103 0.110 0.102 0.103 342,000 35,360 0.1034 1.030 1.030 1.100 1.020 1.030 34,200 1.0339 1.98%
2019-12-24 0 0.101 0.100 0.111 - - 0 0 - 1.010 1.000 1.110 - - 0 - 0.00%
2019-12-23 0 0.101 0.100 0.105 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2019-12-20 0 0.101 0.101 0.106 0.100 0.105 418,000 43,100 0.1031 1.010 1.010 1.060 1.000 1.050 41,800 1.0311 2.02%
2019-12-19 0 0.099 0.098 0.106 - - 0 0 - 0.990 0.980 1.060 - - 0 - 0.00%
2019-12-18 0 0.099 0.099 0.104 0.098 0.098 47,000 4,601 0.0979 0.990 0.990 1.040 0.980 0.980 4,700 0.9789 -4.81%
2019-12-17 0 0.104 0.100 0.107 - - 0 0 - 1.040 1.000 1.070 - - 0 - 0.00%
2019-12-16 0 0.104 0.098 0.108 0.104 0.108 430,000 46,158 0.1073 1.040 0.980 1.080 1.040 1.080 43,000 1.0734 1.96%
2019-12-13 0 0.102 0.101 0.110 0.101 0.102 566,000 57,232 0.1011 1.020 1.010 1.100 1.010 1.020 56,600 1.0112 3.03%
2019-12-12 0 0.099 0.098 0.100 0.099 0.103 668,000 68,230 0.1021 0.990 0.980 1.000 0.990 1.030 66,800 1.0214 -3.88%
2019-12-11 0 0.103 0.103 0.116 0.100 0.103 204,000 20,862 0.1023 1.030 1.030 1.160 1.000 1.030 20,400 1.0226 0.98%
2019-12-10 0 0.102 0.101 0.108 0.102 0.102 20,000 2,040 0.1020 1.020 1.010 1.080 1.020 1.020 2,000 1.0200 0.00%
2019-12-09 0 0.102 0.101 0.110 0.102 0.102 50,000 5,100 0.1020 1.020 1.010 1.100 1.020 1.020 5,000 1.0200 0.99%
2019-12-06 0 0.101 0.098 0.112 0.101 0.101 6,000 606 0.1010 1.010 0.980 1.120 1.010 1.010 600 1.0100 0.00%
2019-12-05 0 0.101 0.098 0.108 - - 0 0 - 1.010 0.980 1.080 - - 0 - 0.00%
2019-12-04 0 0.101 0.101 0.109 0.101 0.103 88,000 9,020 0.1025 1.010 1.010 1.090 1.010 1.030 8,800 1.0250 -1.94%
2019-12-03 0 0.103 0.098 0.104 0.101 0.104 502,000 51,378 0.1023 1.030 0.980 1.040 1.010 1.040 50,200 1.0235 -2.83%
2019-12-02 0 0.106 0.105 0.106 0.102 0.106 1,480,000 154,804 0.1046 1.060 1.050 1.060 1.020 1.060 148,000 1.0460 6.00%
2019-11-29 0 0.100 0.098 0.103 0.100 0.101 418,000 42,088 0.1007 1.000 0.980 1.030 1.000 1.010 41,800 1.0069 -3.85%
2019-11-28 0 0.104 0.103 0.107 0.103 0.110 626,500 65,231 0.1041 1.040 1.030 1.070 1.030 1.100 62,650 1.0412 -2.80%
2019-11-27 0 0.107 0.106 0.107 0.103 0.107 392,000 41,408 0.1056 1.070 1.060 1.070 1.030 1.070 39,200 1.0563 0.94%
2019-11-26 0 0.106 0.105 0.112 - - 0 0 - 1.060 1.050 1.120 - - 0 - 0.00%
2019-11-25 0 0.106 0.105 0.117 - - 0 0 - 1.060 1.050 1.170 - - 0 - 0.00%
2019-11-22 0 0.106 0.105 0.118 0.106 0.106 14,000 1,484 0.1060 1.060 1.050 1.180 1.060 1.060 1,400 1.0600 -5.36%
2019-11-21 0 0.112 0.112 0.116 0.105 0.108 528,000 55,860 0.1058 1.120 1.120 1.160 1.050 1.080 52,800 1.0580 0.00%
2019-11-20 0 0.112 0.112 0.113 0.108 0.113 876,000 96,540 0.1102 1.120 1.120 1.130 1.080 1.130 87,600 1.1021 1.82%
2019-11-19 0 0.110 0.105 0.113 0.105 0.110 1,044,000 114,700 0.1099 1.100 1.050 1.130 1.050 1.100 104,400 1.0987 2.80%
2019-11-18 0 0.107 0.107 0.111 0.105 0.107 168,000 17,700 0.1054 1.070 1.070 1.110 1.050 1.070 16,800 1.0536 -4.46%
2019-11-15 0 0.112 0.112 0.117 0.110 0.112 1,190,000 133,112 0.1119 1.120 1.120 1.170 1.100 1.120 119,000 1.1186 1.82%
2019-11-14 0 0.110 0.110 0.112 0.101 0.110 2,996,000 320,154 0.1069 1.100 1.100 1.120 1.010 1.100 299,600 1.0686 0.00%
2019-11-13 0 0.110 0.110 0.112 0.108 0.118 1,712,000 193,558 0.1131 1.100 1.100 1.120 1.080 1.180 171,200 1.1306 -11.29%
2019-11-12 0 0.124 0.120 0.124 0.119 0.126 16,666,319 2,038,813 0.1223 1.240 1.200 1.240 1.190 1.260 1,666,632 1.2233 6.90%
2019-11-11 0 0.116 0.116 0.121 0.107 0.125 15,858,000 1,865,748 0.1177 1.160 1.160 1.210 1.070 1.250 1,585,800 1.1765 5.45%
2019-11-08 0 0.110 0.109 0.112 0.102 0.113 2,580,000 277,758 0.1077 1.100 1.090 1.120 1.020 1.130 258,000 1.0766 5.77%
2019-11-07 0 0.104 0.104 0.107 0.101 0.103 144,000 14,662 0.1018 1.040 1.040 1.070 1.010 1.030 14,400 1.0182 -2.80%
2019-11-06 0 0.107 0.105 0.107 0.106 0.107 220,000 23,440 0.1065 1.070 1.050 1.070 1.060 1.070 22,000 1.0655 1.90%
2019-11-05 0 0.105 0.102 0.107 0.105 0.105 542,000 56,910 0.1050 1.050 1.020 1.070 1.050 1.050 54,200 1.0500 0.00%
2019-11-04 0 0.105 0.104 0.107 0.105 0.105 330,000 34,650 0.1050 1.050 1.040 1.070 1.050 1.050 33,000 1.0500 0.00%
2019-11-01 0 0.105 0.103 0.105 0.103 0.111 1,170,000 122,798 0.1050 1.050 1.030 1.050 1.030 1.110 117,000 1.0496 3.96%
2019-10-31 0 0.101 0.099 0.107 - - 0 0 - 1.010 0.990 1.070 - - 0 - 0.00%
2019-10-30 0 0.101 0.101 0.107 0.099 0.105 178,000 17,866 0.1004 1.010 1.010 1.070 0.990 1.050 17,800 1.0037 0.00%
2019-10-29 0 0.101 0.100 0.104 0.101 0.103 142,000 14,622 0.1030 1.010 1.000 1.040 1.010 1.030 14,200 1.0297 -1.94%
2019-10-28 0 0.103 0.103 0.105 0.103 0.107 1,738,000 183,228 0.1054 1.030 1.030 1.050 1.030 1.070 173,800 1.0542 0.00%
2019-10-25 0 0.103 0.100 0.103 0.100 0.105 474,000 48,486 0.1023 1.030 1.000 1.030 1.000 1.050 47,400 1.0229 0.00%
2019-10-24 0 0.103 0.100 0.103 0.102 0.104 310,000 32,064 0.1034 1.030 1.000 1.030 1.020 1.040 31,000 1.0343 0.00%
2019-10-23 0 0.103 0.096 0.103 0.100 0.104 214,000 22,084 0.1032 1.030 0.960 1.030 1.000 1.040 21,400 1.0320 1.98%
2019-10-22 0 0.101 0.100 0.102 0.099 0.104 466,000 47,892 0.1028 1.010 1.000 1.020 0.990 1.040 46,600 1.0277 3.06%
2019-10-21 0 0.098 0.095 0.098 0.098 0.106 916,000 93,384 0.1019 0.980 0.950 0.980 0.980 1.060 91,600 1.0195 -2.97%
2019-10-18 0 0.101 0.099 0.102 0.100 0.103 722,879 72,629 0.1005 1.010 0.990 1.020 1.000 1.030 72,288 1.0047 -3.81%
2019-10-17 0 0.105 0.100 0.105 0.099 0.105 304,000 30,378 0.0999 1.050 1.000 1.050 0.990 1.050 30,400 0.9993 6.06%
2019-10-16 0 0.099 0.097 0.099 0.097 0.099 396,000 38,812 0.0980 0.990 0.970 0.990 0.970 0.990 39,600 0.9801 -2.94%
2019-10-15 0 0.102 0.100 0.102 0.099 0.102 64,000 6,388 0.0998 1.020 1.000 1.020 0.990 1.020 6,400 0.9981 3.03%
2019-10-14 0 0.099 0.099 0.102 0.099 0.101 996,000 99,592 0.1000 0.990 0.990 1.020 0.990 1.010 99,600 0.9999 -1.00%
2019-10-11 0 0.100 0.096 0.100 0.099 0.106 1,930,000 197,888 0.1025 1.000 0.960 1.000 0.990 1.060 193,000 1.0253 4.17%
2019-10-10 0 0.096 0.094 0.098 0.093 0.100 558,000 53,874 0.0965 0.960 0.940 0.980 0.930 1.000 55,800 0.9655 -3.03%
2019-10-09 0 0.099 0.099 0.103 0.097 0.103 960,000 95,804 0.0998 0.990 0.990 1.030 0.970 1.030 96,000 0.9980 -3.88%
2019-10-08 0 0.103 0.103 0.107 0.103 0.108 1,336,000 138,370 0.1036 1.030 1.030 1.070 1.030 1.080 133,600 1.0357 0.00%
2019-10-04 0 0.103 0.103 0.105 0.102 0.116 3,262,000 344,630 0.1056 1.030 1.030 1.050 1.020 1.160 326,200 1.0565 -10.43%
2019-10-03 0 0.115 0.110 0.115 0.093 0.118 18,225,000 1,932,080 0.1060 1.150 1.100 1.150 0.930 1.180 1,822,500 1.0601 23.66%
2019-10-02 0 0.093 0.092 0.095 0.093 0.096 1,840,000 173,742 0.0944 0.930 0.920 0.950 0.930 0.960 184,000 0.9443 1.09%
2019-09-30 0 0.092 0.092 0.097 0.092 0.094 2,454,000 227,472 0.0927 0.920 0.920 0.970 0.920 0.940 245,400 0.9269 -2.13%
2019-09-27 0 0.094 0.094 0.095 0.091 0.098 2,322,000 216,630 0.0933 0.940 0.940 0.950 0.910 0.980 232,200 0.9329 0.00%
2019-09-26 0 0.094 0.094 0.096 0.093 0.098 3,768,000 359,706 0.0955 0.940 0.940 0.960 0.930 0.980 376,800 0.9546 -4.08%
2019-09-25 0 0.098 0.098 0.100 0.094 0.099 2,410,000 232,272 0.0964 0.980 0.980 1.000 0.940 0.990 241,000 0.9638 -2.97%
2019-09-24 0 0.101 0.101 0.102 0.096 0.101 560,000 55,950 0.0999 1.010 1.010 1.020 0.960 1.010 56,000 0.9991 3.06%
2019-09-23 0 0.098 0.098 0.100 0.096 0.103 2,760,000 273,052 0.0989 0.980 0.980 1.000 0.960 1.030 276,000 0.9893 -2.97%
2019-09-20 0 0.101 0.101 0.102 0.100 0.106 2,034,000 208,102 0.1023 1.010 1.010 1.020 1.000 1.060 203,400 1.0231 0.00%
2019-09-19 0 0.101 0.101 0.103 0.100 0.104 2,282,000 231,248 0.1013 1.010 1.010 1.030 1.000 1.040 228,200 1.0134 -2.88%
2019-09-18 0 0.104 0.103 0.104 0.104 0.106 1,696,000 178,008 0.1050 1.040 1.030 1.040 1.040 1.060 169,600 1.0496 -2.80%
2019-09-17 0 0.107 0.104 0.107 0.105 0.108 1,048,000 112,440 0.1073 1.070 1.040 1.070 1.050 1.080 104,800 1.0729 0.94%
2019-09-16 0 0.106 0.106 0.108 0.105 0.106 458,000 48,350 0.1056 1.060 1.060 1.080 1.050 1.060 45,800 1.0557 0.00%
2019-09-13 0 0.106 0.100 0.108 0.100 0.108 1,898,000 197,068 0.1038 1.060 1.000 1.080 1.000 1.080 189,800 1.0383 -1.85%
2019-09-12 0 0.108 0.107 0.108 0.104 0.108 170,000 18,200 0.1071 1.080 1.070 1.080 1.040 1.080 17,000 1.0706 -1.82%
2019-09-11 0 0.110 0.107 0.110 0.110 0.112 2,202,000 243,678 0.1107 1.100 1.070 1.100 1.100 1.120 220,200 1.1066 -0.90%
2019-09-10 0 0.111 0.105 0.111 0.102 0.115 1,212,000 134,852 0.1113 1.110 1.050 1.110 1.020 1.150 121,200 1.1126 0.00%
2019-09-09 0 0.111 0.111 0.120 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.91%
2019-09-06 0 0.110 0.109 0.110 0.109 0.111 118,000 13,018 0.1103 1.100 1.090 1.100 1.090 1.110 11,800 1.1032 0.92%
2019-09-05 0 0.109 0.107 0.110 0.109 0.116 968,000 108,672 0.1123 1.090 1.070 1.100 1.090 1.160 96,800 1.1226 -6.03%
2019-09-04 0 0.116 0.116 0.118 0.114 0.129 6,166,000 744,800 0.1208 1.160 1.160 1.180 1.140 1.290 616,600 1.2079 -8.66%
2019-09-03 0 0.127 0.110 0.126 0.110 0.130 9,918,000 1,193,504 0.1203 1.270 1.100 1.260 1.100 1.300 991,800 1.2034 6.72%
2019-09-02 0 0.119 0.106 0.120 0.109 0.120 2,340,000 258,950 0.1107 1.190 1.060 1.200 1.090 1.200 234,000 1.1066 8.18%
2019-08-30 0 0.110 0.105 0.110 0.102 0.110 5,728,670 605,687 0.1057 1.100 1.050 1.100 1.020 1.100 572,867 1.0573 10.00%
2019-08-29 0 0.100 0.100 0.105 0.100 0.112 3,596,000 372,504 0.1036 1.000 1.000 1.050 1.000 1.120 359,600 1.0359 -4.76%
2019-08-28 0 0.105 0.105 0.108 0.105 0.111 2,864,000 308,210 0.1076 1.050 1.050 1.080 1.050 1.110 286,400 1.0762 0.96%
2019-08-27 0 0.104 0.104 0.110 0.104 0.111 3,620,000 388,660 0.1074 1.040 1.040 1.100 1.040 1.110 362,000 1.0736 -2.80%
2019-08-26 0 0.107 0.105 0.109 0.104 0.119 1,584,000 169,398 0.1069 1.070 1.050 1.090 1.040 1.190 158,400 1.0694 -5.31%
2019-08-23 0 0.113 0.113 0.121 0.112 0.137 2,084,000 260,316 0.1249 1.130 1.130 1.210 1.120 1.370 208,400 1.2491 -13.08%
2019-08-22 0 0.130 0.129 0.130 0.128 0.134 838,000 109,574 0.1308 1.300 1.290 1.300 1.280 1.340 83,800 1.3076 -3.70%
2019-08-21 0 0.135 0.129 0.135 0.130 0.135 754,000 98,736 0.1309 1.350 1.290 1.350 1.300 1.350 75,400 1.3095 1.50%
2019-08-20 0 0.133 0.132 0.137 0.128 0.139 2,822,000 378,106 0.1340 1.330 1.320 1.370 1.280 1.390 282,200 1.3399 -2.21%
2019-08-19 0 0.136 0.135 0.139 0.135 0.152 8,716,000 1,236,342 0.1418 1.360 1.350 1.390 1.350 1.520 871,600 1.4185 -2.86%
2019-08-16 0 0.140 0.134 0.144 0.140 0.140 200,000 28,000 0.1400 1.400 1.340 1.440 1.400 1.400 20,000 1.4000 0.00%
2019-08-15 0 0.140 0.136 0.141 0.135 0.140 1,012,000 139,960 0.1383 1.400 1.360 1.410 1.350 1.400 101,200 1.3830 -0.71%
2019-08-14 0 0.141 0.130 0.142 0.140 0.141 550,000 77,200 0.1404 1.410 1.300 1.420 1.400 1.410 55,000 1.4036 2.17%
2019-08-13 0 0.138 0.132 0.142 0.138 0.140 340,000 47,310 0.1391 1.380 1.320 1.420 1.380 1.400 34,000 1.3915 -1.43%
2019-08-12 0 0.140 0.139 0.142 0.136 0.141 430,000 60,012 0.1396 1.400 1.390 1.420 1.360 1.410 43,000 1.3956 0.00%
2019-08-09 0 0.140 0.139 0.152 0.140 0.141 312,000 43,712 0.1401 1.400 1.390 1.520 1.400 1.410 31,200 1.4010 0.00%
2019-08-08 0 0.140 0.140 0.147 0.138 0.138 102,000 14,076 0.1380 1.400 1.400 1.470 1.380 1.380 10,200 1.3800 -1.41%
2019-08-07 0 0.142 0.139 0.142 0.139 0.143 1,120,000 157,606 0.1407 1.420 1.390 1.420 1.390 1.430 112,000 1.4072 2.90%
2019-08-06 0 0.138 0.138 0.150 0.138 0.147 1,420,000 204,400 0.1439 1.380 1.380 1.500 1.380 1.470 142,000 1.4394 -8.61%
2019-08-05 0 0.151 0.150 0.158 0.145 0.154 1,624,000 246,080 0.1515 1.510 1.500 1.580 1.450 1.540 162,400 1.5153 -3.82%
2019-08-02 0 0.157 0.157 0.159 0.150 0.161 3,051,000 469,792 0.1540 1.570 1.570 1.590 1.500 1.610 305,100 1.5398 3.97%
2019-08-01 0 0.151 0.151 0.156 0.150 0.154 404,000 61,416 0.1520 1.510 1.510 1.560 1.500 1.540 40,400 1.5202 -2.58%
2019-07-31 0 0.155 0.153 0.155 0.154 0.155 810,000 125,038 0.1544 1.550 1.530 1.550 1.540 1.550 81,000 1.5437 0.65%
2019-07-30 0 0.154 0.154 0.155 0.151 0.158 3,194,000 496,076 0.1553 1.540 1.540 1.550 1.510 1.580 319,400 1.5531 -3.14%
2019-07-29 0 0.159 0.159 0.160 0.156 0.169 1,154,000 188,442 0.1633 1.590 1.590 1.600 1.560 1.690 115,400 1.6329 -5.36%
2019-07-26 0 0.168 0.162 0.168 0.165 0.175 3,634,000 626,880 0.1725 1.680 1.620 1.680 1.650 1.750 363,400 1.7250 0.60%
2019-07-25 0 0.167 0.167 0.168 0.167 0.181 3,128,000 542,127 0.1733 1.670 1.670 1.680 1.670 1.810 312,800 1.7331 -4.57%
2019-07-24 0 0.175 0.175 0.179 0.175 0.189 648,000 115,838 0.1788 1.750 1.750 1.790 1.750 1.890 64,800 1.7876 -2.78%
2019-07-23 0 0.180 0.180 0.182 0.180 0.184 674,000 123,128 0.1827 1.800 1.800 1.820 1.800 1.840 67,400 1.8268 -1.64%
2019-07-22 0 0.183 0.183 0.184 0.181 0.196 1,418,000 271,086 0.1912 1.830 1.830 1.840 1.810 1.960 141,800 1.9117 -5.18%
2019-07-19 0 0.193 0.197 0.198 0.189 0.197 380,000 73,456 0.1933 1.930 1.970 1.980 1.890 1.970 38,000 1.9331 -2.53%
2019-07-18 0 0.198 0.190 0.198 - - 0 0 - 1.980 1.900 1.980 - - 0 - 0.00%
2019-07-17 0 0.198 0.192 0.200 - - 0 0 - 1.980 1.920 2.000 - - 0 - 0.00%
2019-07-16 0 0.198 0.192 0.203 0.197 0.198 424,000 83,698 0.1974 1.980 1.920 2.030 1.970 1.980 42,400 1.9740 -0.50%
2019-07-15 0 0.199 0.197 0.209 0.199 0.205 180,000 36,340 0.2019 1.990 1.970 2.090 1.990 2.050 18,000 2.0189 -0.50%
2019-07-12 0 0.200 0.197 0.200 0.192 0.200 1,159,439 229,695 0.1981 2.000 1.970 2.000 1.920 2.000 115,944 1.9811 0.50%
2019-07-11 0 0.199 0.196 0.205 0.199 0.199 140,000 27,880 0.1991 1.990 1.960 2.050 1.990 1.990 14,000 1.9914 0.00%
2019-07-10 0 0.199 0.199 0.204 0.195 0.204 686,000 137,782 0.2008 1.990 1.990 2.040 1.950 2.040 68,600 2.0085 0.51%
2019-07-09 0 0.198 0.198 0.200 0.190 0.200 714,000 141,054 0.1976 1.980 1.980 2.000 1.900 2.000 71,400 1.9755 -2.46%
2019-07-08 0 0.203 0.198 0.208 0.195 0.209 636,000 127,964 0.2012 2.030 1.980 2.080 1.950 2.090 63,600 2.0120 -3.33%
2019-07-05 0 0.210 0.203 0.210 0.207 0.210 200,000 41,588 0.2079 2.100 2.030 2.100 2.070 2.100 20,000 2.0794 0.96%
2019-07-04 0 0.208 0.203 0.213 0.202 0.213 82,000 16,726 0.2040 2.080 2.030 2.130 2.020 2.130 8,200 2.0398 -2.35%
2019-07-03 0 0.213 0.206 0.213 0.206 0.213 44,000 9,092 0.2066 2.130 2.060 2.130 2.060 2.130 4,400 2.0664 4.41%
2019-07-02 0 0.204 0.204 0.212 0.200 0.213 1,018,000 206,412 0.2028 2.040 2.040 2.120 2.000 2.130 101,800 2.0276 -1.92%
2019-06-28 0 0.208 0.204 0.209 0.203 0.217 816,000 168,400 0.2064 2.080 2.040 2.090 2.030 2.170 81,600 2.0637 -3.70%
2019-06-27 0 0.216 0.214 0.219 0.211 0.219 643,000 137,858 0.2144 2.160 2.140 2.190 2.110 2.190 64,300 2.1440 2.86%
2019-06-26 0 0.210 0.210 0.220 0.210 0.210 66,000 13,860 0.2100 2.100 2.100 2.200 2.100 2.100 6,600 2.1000 0.00%
2019-06-25 0 0.210 0.206 0.210 0.210 0.210 89,000 18,680 0.2099 2.100 2.060 2.100 2.100 2.100 8,900 2.0989 0.00%
2019-06-24 0 0.210 0.210 0.212 0.210 0.213 622,000 132,186 0.2125 2.100 2.100 2.120 2.100 2.130 62,200 2.1252 0.48%
2019-06-21 0 0.209 0.208 0.210 0.209 0.213 856,000 179,886 0.2101 2.090 2.080 2.100 2.090 2.130 85,600 2.1015 -1.42%
2019-06-20 0 0.212 0.212 0.229 0.212 0.215 236,000 50,308 0.2132 2.120 2.120 2.290 2.120 2.150 23,600 2.1317 -1.40%
2019-06-19 0 0.215 0.213 0.222 0.211 0.218 912,000 195,114 0.2139 2.150 2.130 2.220 2.110 2.180 91,200 2.1394 2.87%
2019-06-18 0 0.209 0.207 0.212 0.207 0.235 1,966,000 421,960 0.2146 2.090 2.070 2.120 2.070 2.350 196,600 2.1463 -6.28%
2019-06-17 0 0.223 0.218 0.230 0.218 0.223 60,000 13,330 0.2222 2.230 2.180 2.300 2.180 2.230 6,000 2.2217 2.76%
2019-06-14 0 0.217 0.216 0.238 0.217 0.217 60,000 13,020 0.2170 2.170 2.160 2.380 2.170 2.170 6,000 2.1700 -2.69%
2019-06-13 0 0.223 0.221 0.237 0.222 0.223 274,000 60,900 0.2223 2.230 2.210 2.370 2.220 2.230 27,400 2.2226 0.00%
2019-06-12 0 0.223 0.221 0.241 0.223 0.223 10,000 2,230 0.2230 2.230 2.210 2.410 2.230 2.230 1,000 2.2300 -2.62%
2019-06-11 0 0.229 0.221 0.229 0.220 0.229 392,000 87,564 0.2234 2.290 2.210 2.290 2.200 2.290 39,200 2.2338 3.62%
2019-06-10 0 0.221 0.221 0.245 0.220 0.221 254,000 56,048 0.2207 2.210 2.210 2.450 2.200 2.210 25,400 2.2066 -0.90%
2019-06-06 0 0.223 0.223 0.236 0.223 0.224 100,000 22,314 0.2231 2.230 2.230 2.360 2.230 2.240 10,000 2.2314 -1.33%
2019-06-05 0 0.226 0.224 0.238 0.220 0.230 1,118,000 250,906 0.2244 2.260 2.240 2.380 2.200 2.300 111,800 2.2442 -1.74%
2019-06-04 0 0.230 0.224 0.240 0.230 0.231 298,000 68,738 0.2307 2.300 2.240 2.400 2.300 2.310 29,800 2.3066 -0.43%
2019-06-03 0 0.231 0.231 0.240 0.231 0.232 122,000 28,256 0.2316 2.310 2.310 2.400 2.310 2.320 12,200 2.3161 -4.55%
2019-05-31 0 0.242 0.231 0.245 0.230 0.242 178,000 41,144 0.2311 2.420 2.310 2.450 2.300 2.420 17,800 2.3115 3.42%
2019-05-30 0 0.234 0.218 0.248 - - 0 0 - 2.340 2.180 2.480 - - 0 - 0.00%
2019-05-29 0 0.234 0.232 0.236 0.231 0.237 728,000 171,814 0.2360 2.340 2.320 2.360 2.310 2.370 72,800 2.3601 -1.68%
2019-05-28 0 0.238 0.236 0.246 0.237 0.246 50,000 11,894 0.2379 2.380 2.360 2.460 2.370 2.460 5,000 2.3788 -3.64%
2019-05-27 0 0.247 0.234 0.247 0.232 0.248 586,000 136,954 0.2337 2.470 2.340 2.470 2.320 2.480 58,600 2.3371 0.82%
2019-05-24 0 0.245 0.240 0.245 0.244 0.246 1,522,000 372,734 0.2449 2.450 2.400 2.450 2.440 2.460 152,200 2.4490 2.08%
2019-05-23 0 0.240 0.239 0.240 0.237 0.250 3,750,000 922,524 0.2460 2.400 2.390 2.400 2.370 2.500 375,000 2.4601 -2.04%
2019-05-22 0 0.245 0.242 0.247 0.235 0.248 7,578,000 1,857,096 0.2451 2.450 2.420 2.470 2.350 2.480 757,800 2.4506 2.94%
2019-05-21 0 0.238 0.228 0.238 0.221 0.239 3,874,000 897,758 0.2317 2.380 2.280 2.380 2.210 2.390 387,400 2.3174 3.93%
2019-05-20 0 0.229 0.214 0.229 0.213 0.229 5,376,000 1,201,966 0.2236 2.290 2.140 2.290 2.130 2.290 537,600 2.2358 4.09%
2019-05-17 0 0.220 0.220 0.225 0.220 0.230 844,000 188,852 0.2238 2.200 2.200 2.250 2.200 2.300 84,400 2.2376 -1.35%
2019-05-16 0 0.223 0.223 0.230 0.220 0.230 264,000 58,300 0.2208 2.230 2.230 2.300 2.200 2.300 26,400 2.2083 1.36%
2019-05-15 0 0.220 0.220 0.227 0.218 0.227 26,000 5,750 0.2212 2.200 2.200 2.270 2.180 2.270 2,600 2.2115 0.00%
2019-05-14 0 0.220 0.214 0.224 0.211 0.220 1,904,000 407,086 0.2138 2.200 2.140 2.240 2.110 2.200 190,400 2.1381 -3.51%
2019-05-10 0 0.228 0.228 0.229 0.225 0.228 220,000 49,560 0.2253 2.280 2.280 2.290 2.250 2.280 22,000 2.2527 1.33%
2019-05-09 0 0.225 0.225 0.230 0.222 0.225 1,014,000 227,400 0.2243 2.250 2.250 2.300 2.220 2.250 101,400 2.2426 -0.88%
2019-05-08 0 0.227 0.227 0.230 0.225 0.230 328,000 74,360 0.2267 2.270 2.270 2.300 2.250 2.300 32,800 2.2671 -1.30%
2019-05-07 0 0.230 0.230 0.236 0.228 0.231 578,000 133,272 0.2306 2.300 2.300 2.360 2.280 2.310 57,800 2.3057 0.00%
2019-05-06 0 0.230 0.225 0.230 0.230 0.230 120,000 27,600 0.2300 2.300 2.250 2.300 2.300 2.300 12,000 2.3000 -0.43%
2019-05-03 0 0.231 0.228 0.235 0.225 0.231 1,180,000 270,990 0.2297 2.310 2.280 2.350 2.250 2.310 118,000 2.2965 0.00%
2019-05-02 0 0.231 0.231 0.237 0.230 0.237 432,000 101,472 0.2349 2.310 2.310 2.370 2.300 2.370 43,200 2.3489 -1.28%
2019-04-30 0 0.234 0.233 0.234 0.225 0.234 4,264,000 980,878 0.2300 2.340 2.330 2.340 2.250 2.340 426,400 2.3004 -0.43%
2019-04-29 0 0.235 0.235 0.236 0.235 0.236 322,000 75,812 0.2354 2.350 2.350 2.360 2.350 2.360 32,200 2.3544 -0.42%
2019-04-26 0 0.236 0.236 0.237 0.232 0.240 381,000 91,112 0.2391 2.360 2.360 2.370 2.320 2.400 38,100 2.3914 -0.42%
2019-04-25 0 0.237 0.231 0.237 0.231 0.240 547,000 129,747 0.2372 2.370 2.310 2.370 2.310 2.400 54,700 2.3720 0.42%
2019-04-24 0 0.236 0.236 0.238 0.235 0.236 750,000 176,950 0.2359 2.360 2.360 2.380 2.350 2.360 75,000 2.3593 -1.67%
2019-04-23 0 0.240 0.240 0.247 0.235 0.241 515,000 121,730 0.2364 2.400 2.400 2.470 2.350 2.410 51,500 2.3637 -2.44%
2019-04-18 0 0.246 0.241 0.249 - - 0 0 - 2.460 2.410 2.490 - - 0 - 0.00%
2019-04-17 0 0.246 0.242 0.246 0.242 0.246 141,088 34,231 0.2426 2.460 2.420 2.460 2.420 2.460 14,109 2.4262 2.07%
2019-04-16 0 0.241 0.241 0.248 0.241 0.246 82,000 19,882 0.2425 2.410 2.410 2.480 2.410 2.460 8,200 2.4246 0.00%
2019-04-15 0 0.241 0.240 0.249 0.241 0.246 1,493,000 365,412 0.2448 2.410 2.400 2.490 2.410 2.460 149,300 2.4475 -1.63%
2019-04-12 0 0.245 0.245 0.250 0.245 0.245 220,000 53,900 0.2450 2.450 2.450 2.500 2.450 2.450 22,000 2.4500 0.00%
2019-04-11 0 0.245 0.245 0.255 0.245 0.250 280,000 69,320 0.2476 2.450 2.450 2.550 2.450 2.500 28,000 2.4757 -1.21%
2019-04-10 0 0.248 0.248 0.250 0.248 0.250 252,000 62,696 0.2488 2.480 2.480 2.500 2.480 2.500 25,200 2.4879 -2.75%
2019-04-09 0 0.255 0.247 0.255 0.247 0.255 12,000 2,980 0.2483 2.550 2.470 2.550 2.470 2.550 1,200 2.4833 4.08%
2019-04-08 0 0.245 0.245 0.255 0.245 0.255 1,126,000 279,190 0.2479 2.450 2.450 2.550 2.450 2.550 112,600 2.4795 -1.61%
2019-04-04 0 0.249 0.245 0.250 0.247 0.255 286,000 70,874 0.2478 2.490 2.450 2.500 2.470 2.550 28,600 2.4781 0.81%
2019-04-03 0 0.247 0.247 0.255 0.240 0.250 1,244,000 309,172 0.2485 2.470 2.470 2.550 2.400 2.500 124,400 2.4853 0.00%
2019-04-02 0 0.247 0.246 0.250 0.246 0.249 350,000 86,554 0.2473 2.470 2.460 2.500 2.460 2.490 35,000 2.4730 -1.20%
2019-04-01 0 0.250 0.250 0.255 0.250 0.260 1,326,000 337,890 0.2548 2.500 2.500 2.550 2.500 2.600 132,600 2.5482 1.63%
2019-03-29 0 0.246 0.246 0.248 0.239 0.249 1,812,000 443,362 0.2447 2.460 2.460 2.480 2.390 2.490 181,200 2.4468 2.93%
2019-03-28 0 0.239 0.237 0.239 0.239 0.240 450,000 107,810 0.2396 2.390 2.370 2.390 2.390 2.400 45,000 2.3958 0.42%
2019-03-27 0 0.238 0.235 0.238 0.233 0.238 158,000 37,262 0.2358 2.380 2.350 2.380 2.330 2.380 15,800 2.3584 -1.65%
2019-03-26 0 0.242 0.240 0.242 0.240 0.249 434,000 104,460 0.2407 2.420 2.400 2.420 2.400 2.490 43,400 2.4069 0.83%
2019-03-25 0 0.240 0.236 0.244 0.240 0.250 560,000 136,998 0.2446 2.400 2.360 2.440 2.400 2.500 56,000 2.4464 -4.00%
2019-03-22 0 0.250 0.250 0.255 0.250 0.255 384,000 96,020 0.2501 2.500 2.500 2.550 2.500 2.550 38,400 2.5005 0.00%
2019-03-21 0 0.250 0.246 0.250 0.250 0.255 198,000 49,690 0.2510 2.500 2.460 2.500 2.500 2.550 19,800 2.5096 -1.96%
2019-03-20 0 0.255 0.247 0.255 0.250 0.255 360,000 90,030 0.2501 2.550 2.470 2.550 2.500 2.550 36,000 2.5008 2.00%
2019-03-19 0 0.250 0.244 0.250 0.244 0.255 820,000 206,734 0.2521 2.500 2.440 2.500 2.440 2.550 82,000 2.5211 0.00%
2019-03-18 0 0.250 0.250 0.255 0.243 0.255 580,000 144,394 0.2490 2.500 2.500 2.550 2.430 2.550 58,000 2.4896 0.00%
2019-03-15 0 0.250 0.245 0.250 0.245 0.250 464,000 115,050 0.2480 2.500 2.450 2.500 2.450 2.500 46,400 2.4795 0.81%
2019-03-14 0 0.248 0.245 0.248 0.241 0.248 206,000 49,828 0.2419 2.480 2.450 2.480 2.410 2.480 20,600 2.4188 0.00%
2019-03-13 0 0.248 0.246 0.248 0.248 0.249 114,000 28,296 0.2482 2.480 2.460 2.480 2.480 2.490 11,400 2.4821 -0.40%
2019-03-12 0 0.249 0.248 0.249 0.243 0.250 750,000 184,592 0.2461 2.490 2.480 2.490 2.430 2.500 75,000 2.4612 1.63%
2019-03-11 0 0.245 0.245 0.248 0.245 0.250 1,126,000 276,638 0.2457 2.450 2.450 2.480 2.450 2.500 112,600 2.4568 -1.21%
2019-03-08 0 0.248 0.248 0.250 0.248 0.255 702,000 175,430 0.2499 2.480 2.480 2.500 2.480 2.550 70,200 2.4990 -0.80%
2019-03-07 0 0.250 0.250 0.255 0.250 0.265 7,430,000 1,892,220 0.2547 2.500 2.500 2.550 2.500 2.650 743,000 2.5467 0.00%
2019-03-06 0 0.250 0.248 0.250 0.248 0.250 742,000 185,000 0.2493 2.500 2.480 2.500 2.480 2.500 74,200 2.4933 0.81%
2019-03-05 0 0.248 0.246 0.248 0.246 0.250 1,340,000 332,780 0.2483 2.480 2.460 2.480 2.460 2.500 134,000 2.4834 -0.80%
2019-03-04 0 0.250 0.248 0.250 0.248 0.255 764,000 190,138 0.2489 2.500 2.480 2.500 2.480 2.550 76,400 2.4887 0.00%
2019-03-01 0 0.250 0.248 0.250 0.245 0.255 418,000 103,732 0.2482 2.500 2.480 2.500 2.450 2.550 41,800 2.4816 0.81%
2019-02-28 0 0.248 0.246 0.248 0.245 0.255 1,266,000 314,222 0.2482 2.480 2.460 2.480 2.450 2.550 126,600 2.4820 -0.80%
2019-02-27 0 0.250 0.250 0.255 0.250 0.255 2,490,000 625,030 0.2510 2.500 2.500 2.550 2.500 2.550 249,000 2.5102 -1.96%
2019-02-26 0 0.255 0.250 0.255 0.255 0.255 610,000 155,550 0.2550 2.550 2.500 2.550 2.550 2.550 61,000 2.5500 0.00%
2019-02-25 0 0.255 0.255 0.260 0.250 0.255 2,676,000 680,990 0.2545 2.550 2.550 2.600 2.500 2.550 267,600 2.5448 2.00%
2019-02-22 0 0.250 0.248 0.250 0.250 0.255 142,000 35,810 0.2522 2.500 2.480 2.500 2.500 2.550 14,200 2.5218 0.00%
2019-02-21 0 0.250 0.250 0.255 0.250 0.255 1,822,000 455,530 0.2500 2.500 2.500 2.550 2.500 2.550 182,200 2.5002 0.00%
2019-02-20 0 0.250 0.250 0.255 0.250 0.260 446,000 114,040 0.2557 2.500 2.500 2.550 2.500 2.600 44,600 2.5570 -1.96%
2019-02-19 0 0.255 0.250 0.255 0.250 0.255 608,000 152,290 0.2505 2.550 2.500 2.550 2.500 2.550 60,800 2.5048 0.00%
2019-02-18 0 0.255 0.250 0.255 0.250 0.255 1,474,000 369,670 0.2508 2.550 2.500 2.550 2.500 2.550 147,400 2.5079 0.00%
2019-02-15 0 0.255 0.255 0.260 0.255 0.270 1,914,000 498,540 0.2605 2.550 2.550 2.600 2.550 2.700 191,400 2.6047 2.00%
2019-02-14 0 0.250 0.250 0.255 0.250 0.255 846,000 211,530 0.2500 2.500 2.500 2.550 2.500 2.550 84,600 2.5004 -1.96%
2019-02-13 0 0.255 0.250 0.255 0.250 0.255 890,000 224,470 0.2522 2.550 2.500 2.550 2.500 2.550 89,000 2.5221 2.00%
2019-02-12 0 0.250 0.247 0.250 0.250 0.250 34,000 8,500 0.2500 2.500 2.470 2.500 2.500 2.500 3,400 2.5000 0.00%
2019-02-11 0 0.250 0.248 0.250 0.247 0.255 1,266,000 316,410 0.2499 2.500 2.480 2.500 2.470 2.550 126,600 2.4993 -1.96%
2019-02-08 0 0.255 0.250 0.255 0.250 0.255 288,000 72,440 0.2515 2.550 2.500 2.550 2.500 2.550 28,800 2.5153 0.00%
2019-02-04 0 0.255 0.249 0.255 - - 0 0 - 2.550 2.490 2.550 - - 0 - 0.00%
2019-02-01 0 0.255 0.247 0.255 0.247 0.255 386,000 96,344 0.2496 2.550 2.470 2.550 2.470 2.550 38,600 2.4960 2.00%
2019-01-31 0 0.250 0.250 0.255 0.250 0.255 608,000 154,490 0.2541 2.500 2.500 2.550 2.500 2.550 60,800 2.5410 0.00%
2019-01-30 0 0.250 0.250 0.255 0.247 0.255 418,000 104,516 0.2500 2.500 2.500 2.550 2.470 2.550 41,800 2.5004 -1.96%
2019-01-29 0 0.255 0.248 0.255 0.250 0.255 136,000 34,060 0.2504 2.550 2.480 2.550 2.500 2.550 13,600 2.5044 2.00%
2019-01-28 0 0.250 0.250 0.255 0.248 0.255 968,000 241,518 0.2495 2.500 2.500 2.550 2.480 2.550 96,800 2.4950 -1.96%
2019-01-25 0 0.255 0.250 0.255 0.247 0.255 1,461,000 365,242 0.2500 2.550 2.500 2.550 2.470 2.550 146,100 2.4999 0.00%
2019-01-24 0 0.255 0.249 0.255 0.247 0.255 244,000 60,810 0.2492 2.550 2.490 2.550 2.470 2.550 24,400 2.4922 2.82%
2019-01-23 0 0.248 0.248 0.250 0.248 0.260 2,016,000 504,942 0.2505 2.480 2.480 2.500 2.480 2.600 201,600 2.5047 -4.62%
2019-01-22 0 0.260 0.250 0.260 0.250 0.260 3,034,000 775,390 0.2556 2.600 2.500 2.600 2.500 2.600 303,400 2.5557 0.00%
2019-01-21 0 0.260 0.255 0.265 0.250 0.265 2,136,030 553,918 0.2593 2.600 2.550 2.650 2.500 2.650 213,603 2.5932 4.00%
2019-01-18 0 0.250 0.250 0.260 0.244 0.260 3,504,000 885,810 0.2528 2.500 2.500 2.600 2.440 2.600 350,400 2.5280 0.00%
2019-01-17 0 0.250 0.244 0.250 0.244 0.260 2,864,000 710,628 0.2481 2.500 2.440 2.500 2.440 2.600 286,400 2.4812 0.00%
2019-01-16 0 0.250 0.247 0.250 0.243 0.250 2,462,000 613,686 0.2493 2.500 2.470 2.500 2.430 2.500 246,200 2.4926 0.00%
2019-01-15 0 0.250 0.247 0.250 0.243 0.250 2,914,000 723,474 0.2483 2.500 2.470 2.500 2.430 2.500 291,400 2.4828 2.46%
2019-01-14 0 0.244 0.243 0.250 0.238 0.250 2,566,000 632,202 0.2464 2.440 2.430 2.500 2.380 2.500 256,600 2.4638 -0.41%
2019-01-11 0 0.245 0.245 0.248 0.243 0.249 670,000 165,512 0.2470 2.450 2.450 2.480 2.430 2.490 67,000 2.4703 -1.61%
2019-01-10 0 0.249 0.242 0.250 0.238 0.250 112,000 27,320 0.2439 2.490 2.420 2.500 2.380 2.500 11,200 2.4393 2.05%
2019-01-09 0 0.244 0.242 0.249 0.243 0.249 66,000 16,224 0.2458 2.440 2.420 2.490 2.430 2.490 6,600 2.4582 0.83%
2019-01-08 0 0.242 0.242 0.250 0.240 0.244 1,090,000 264,160 0.2423 2.420 2.420 2.500 2.400 2.440 109,000 2.4235 -0.41%
2019-01-07 0 0.243 0.243 0.250 0.243 0.250 156,000 38,474 0.2466 2.430 2.430 2.500 2.430 2.500 15,600 2.4663 -0.41%
2019-01-04 0 0.244 0.242 0.250 - - 0 0 - 2.440 2.420 2.500 - - 0 - 0.00%
2019-01-03 0 0.244 0.242 0.244 0.242 0.245 326,000 79,498 0.2439 2.440 2.420 2.440 2.420 2.450 32,600 2.4386 0.00%
2019-01-02 0 0.244 0.243 0.245 0.240 0.245 1,398,000 339,440 0.2428 2.440 2.430 2.450 2.400 2.450 139,800 2.4280 -1.61%
2018-12-31 0 0.248 0.246 0.248 0.246 0.248 602,000 148,596 0.2468 2.480 2.460 2.480 2.460 2.480 60,200 2.4684 0.81%
2018-12-28 0 0.246 0.246 0.247 0.246 0.250 1,248,000 308,070 0.2469 2.460 2.460 2.470 2.460 2.500 124,800 2.4685 0.41%
2018-12-27 0 0.245 0.245 0.247 0.245 0.248 216,000 52,938 0.2451 2.450 2.450 2.470 2.450 2.480 21,600 2.4508 -1.61%
2018-12-24 0 0.249 0.245 0.249 0.245 0.249 102,000 24,998 0.2451 2.490 2.450 2.490 2.450 2.490 10,200 2.4508 0.81%
2018-12-21 0 0.247 0.247 0.249 0.245 0.249 1,118,000 275,998 0.2469 2.470 2.470 2.490 2.450 2.490 111,800 2.4687 -0.40%
2018-12-20 0 0.248 0.248 0.250 0.247 0.250 816,000 202,204 0.2478 2.480 2.480 2.500 2.470 2.500 81,600 2.4780 -0.80%
2018-12-19 0 0.250 0.249 0.250 0.249 0.250 698,000 173,960 0.2492 2.500 2.490 2.500 2.490 2.500 69,800 2.4923 0.00%
2018-12-18 0 0.250 0.248 0.250 0.249 0.250 308,000 76,900 0.2497 2.500 2.480 2.500 2.490 2.500 30,800 2.4968 0.00%
2018-12-17 0 0.250 0.248 0.250 0.247 0.250 240,000 59,612 0.2484 2.500 2.480 2.500 2.470 2.500 24,000 2.4838 0.00%
2018-12-14 0 0.250 0.248 0.250 0.249 0.255 1,297,397 323,975 0.2497 2.500 2.480 2.500 2.490 2.550 129,740 2.4971 0.00%
2018-12-13 0 0.250 0.250 0.255 0.248 0.255 1,186,000 295,962 0.2495 2.500 2.500 2.550 2.480 2.550 118,600 2.4955 0.00%
2018-12-12 0 0.250 0.249 0.250 0.250 0.255 3,328,000 833,520 0.2505 2.500 2.490 2.500 2.500 2.550 332,800 2.5046 0.81%
2018-12-11 0 0.248 0.248 0.249 0.245 0.248 3,628,000 898,774 0.2477 2.480 2.480 2.490 2.450 2.480 362,800 2.4773 0.00%
2018-12-10 0 0.248 0.247 0.250 0.246 0.250 5,274,000 1,308,324 0.2481 2.480 2.470 2.500 2.460 2.500 527,400 2.4807 -0.40%
2018-12-07 0 0.249 0.248 0.249 0.246 0.250 3,388,000 842,138 0.2486 2.490 2.480 2.490 2.460 2.500 338,800 2.4856 -0.40%
2018-12-06 0 0.250 0.249 0.250 0.249 0.255 2,454,000 612,860 0.2497 2.500 2.490 2.500 2.490 2.550 245,400 2.4974 0.00%
2018-12-05 0 0.250 0.249 0.255 0.247 0.255 4,216,000 1,053,252 0.2498 2.500 2.490 2.550 2.470 2.550 421,600 2.4982 0.00%
2018-12-04 0 0.250 0.249 0.250 0.249 0.250 6,022,000 1,504,180 0.2498 2.500 2.490 2.500 2.490 2.500 602,200 2.4978 0.40%
2018-12-03 0 0.249 0.248 0.250 0.245 0.255 2,216,000 553,220 0.2496 2.490 2.480 2.500 2.450 2.550 221,600 2.4965 -2.35%
2018-11-30 0 0.255 0.250 0.255 0.236 0.255 1,138,000 279,354 0.2455 2.550 2.500 2.550 2.360 2.550 113,800 2.4548 5.81%
2018-11-29 0 0.241 0.241 0.245 0.241 0.248 1,094,000 266,858 0.2439 2.410 2.410 2.450 2.410 2.480 109,400 2.4393 -2.03%
2018-11-28 0 0.246 0.242 0.248 0.240 0.255 16,696,000 4,137,944 0.2478 2.460 2.420 2.480 2.400 2.550 1,669,600 2.4784 -8.89%
2018-11-27 0 0.270 0.260 0.270 0.255 0.275 12,367,000 3,334,290 0.2696 2.700 2.600 2.700 2.550 2.750 1,236,700 2.6961 1.89%
2018-11-26 0 0.265 0.260 0.265 0.265 0.280 3,010,000 825,160 0.2741 2.650 2.600 2.650 2.650 2.800 301,000 2.7414 -1.85%
2018-11-23 0 0.270 0.260 0.270 0.260 0.275 304,000 81,530 0.2682 2.700 2.600 2.700 2.600 2.750 30,400 2.6819 0.00%
2018-11-22 0 0.270 0.265 0.270 0.249 0.270 9,574,000 2,522,500 0.2635 2.700 2.650 2.700 2.490 2.700 957,400 2.6347 5.88%
2018-11-21 0 0.255 0.250 0.255 0.247 0.260 4,434,000 1,118,790 0.2523 2.550 2.500 2.550 2.470 2.600 443,400 2.5232 0.00%
2018-11-20 0 0.255 0.250 0.255 0.247 0.270 6,828,000 1,727,486 0.2530 2.550 2.500 2.550 2.470 2.700 682,800 2.5300 -3.77%
2018-11-19 0 0.265 0.260 0.265 0.255 0.275 13,996,000 3,690,710 0.2637 2.650 2.600 2.650 2.550 2.750 1,399,600 2.6370 1.92%
2018-11-16 0 0.260 0.255 0.260 0.250 0.265 4,990,000 1,270,230 0.2546 2.600 2.550 2.600 2.500 2.650 499,000 2.5456 0.00%
2018-11-15 0 0.260 0.260 0.265 0.260 0.260 3,470,000 902,280 0.2600 2.600 2.600 2.650 2.600 2.600 347,000 2.6002 0.00%
2018-11-14 0 0.260 0.255 0.260 0.250 0.270 3,132,000 819,720 0.2617 2.600 2.550 2.600 2.500 2.700 313,200 2.6172 1.96%
2018-11-13 0 0.255 0.248 0.250 0.245 0.255 2,178,000 542,082 0.2489 2.550 2.480 2.500 2.450 2.550 217,800 2.4889 4.08%
2018-11-12 0 0.245 0.240 0.245 0.240 0.245 642,000 155,292 0.2419 2.450 2.400 2.450 2.400 2.450 64,200 2.4189 2.08%
2018-11-09 0 0.240 0.240 0.245 0.236 0.245 20,000 4,810 0.2405 2.400 2.400 2.450 2.360 2.450 2,000 2.4050 -2.04%
2018-11-08 0 0.245 0.244 0.245 0.245 0.248 38,000 9,364 0.2464 2.450 2.440 2.450 2.450 2.480 3,800 2.4642 -2.00%
2018-11-07 0 0.250 0.240 0.250 0.238 0.250 866,000 215,346 0.2487 2.500 2.400 2.500 2.380 2.500 86,600 2.4867 2.04%
2018-11-06 0 0.245 0.241 0.245 0.235 0.245 276,000 66,708 0.2417 2.450 2.410 2.450 2.350 2.450 27,600 2.4170 0.41%
2018-11-05 0 0.244 0.242 0.244 0.244 0.245 526,000 128,394 0.2441 2.440 2.420 2.440 2.440 2.450 52,600 2.4410 -2.40%
2018-11-02 0 0.250 0.243 0.250 0.241 0.250 548,000 133,080 0.2428 2.500 2.430 2.500 2.410 2.500 54,800 2.4285 4.17%
2018-11-01 0 0.240 0.238 0.245 0.240 0.240 550,000 132,000 0.2400 2.400 2.380 2.450 2.400 2.400 55,000 2.4000 2.56%
2018-10-31 0 0.234 0.234 0.245 0.232 0.235 372,000 87,288 0.2346 2.340 2.340 2.450 2.320 2.350 37,200 2.3465 -0.43%
2018-10-30 0 0.235 0.234 0.239 0.235 0.241 386,000 92,418 0.2394 2.350 2.340 2.390 2.350 2.410 38,600 2.3942 0.43%
2018-10-29 0 0.234 0.234 0.239 0.234 0.240 1,182,000 278,080 0.2353 2.340 2.340 2.390 2.340 2.400 118,200 2.3526 -5.65%
2018-10-26 0 0.248 0.242 0.248 0.248 0.250 1,034,000 258,176 0.2497 2.480 2.420 2.480 2.480 2.500 103,400 2.4969 0.00%
2018-10-25 0 0.248 0.241 0.248 0.240 0.248 4,200,000 1,025,786 0.2442 2.480 2.410 2.480 2.400 2.480 420,000 2.4423 1.22%
2018-10-24 0 0.245 0.240 0.245 0.240 0.250 1,910,000 466,854 0.2444 2.450 2.400 2.450 2.400 2.500 191,000 2.4443 1.24%
2018-10-23 0 0.242 0.242 0.244 0.234 0.255 9,275,574 2,263,444 0.2440 2.420 2.420 2.440 2.340 2.550 927,557 2.4402 3.86%
2018-10-22 0 0.233 0.233 0.234 0.221 0.233 2,436,000 560,804 0.2302 2.330 2.330 2.340 2.210 2.330 243,600 2.3022 5.91%
2018-10-19 0 0.220 0.213 0.220 0.218 0.220 312,000 68,438 0.2194 2.200 2.130 2.200 2.180 2.200 31,200 2.1935 -1.79%
2018-10-18 0 0.224 0.224 0.225 0.211 0.233 300,000 64,960 0.2165 2.240 2.240 2.250 2.110 2.330 30,000 2.1653 2.75%
2018-10-16 0 0.218 0.200 0.218 0.218 0.230 112,000 24,560 0.2193 2.180 2.000 2.180 2.180 2.300 11,200 2.1929 -2.24%
2018-10-15 0 0.223 0.213 0.223 - - 0 0 - 2.230 2.130 2.230 - - 0 - 0.00%
2018-10-12 0 0.223 0.223 0.225 0.215 0.215 44,000 9,460 0.2150 2.230 2.230 2.250 2.150 2.150 4,400 2.1500 2.29%
2018-10-11 0 0.218 0.214 0.219 0.212 0.223 1,452,000 312,636 0.2153 2.180 2.140 2.190 2.120 2.230 145,200 2.1531 -4.39%
2018-10-10 0 0.228 0.223 0.228 0.220 0.229 274,000 60,822 0.2220 2.280 2.230 2.280 2.200 2.290 27,400 2.2198 1.33%
2018-10-09 0 0.225 0.223 0.229 0.225 0.226 1,004,000 226,204 0.2253 2.250 2.230 2.290 2.250 2.260 100,400 2.2530 -2.17%
2018-10-08 0 0.230 0.230 0.231 0.221 0.230 373,000 83,906 0.2249 2.300 2.300 2.310 2.210 2.300 37,300 2.2495 -1.71%
2018-10-05 0 0.234 0.234 0.235 0.225 0.225 100,000 22,500 0.2250 2.340 2.340 2.350 2.250 2.250 10,000 2.2500 0.86%
2018-10-04 0 0.232 0.227 0.233 0.225 0.232 302,000 69,060 0.2287 2.320 2.270 2.330 2.250 2.320 30,200 2.2868 0.87%
2018-10-03 0 0.230 0.225 0.236 - - 0 0 - 2.300 2.250 2.360 - - 0 - 0.00%
2018-10-02 0 0.230 0.230 0.232 0.230 0.234 364,000 83,868 0.2304 2.300 2.300 2.320 2.300 2.340 36,400 2.3041 -1.71%
2018-09-28 0 0.234 0.234 0.244 0.232 0.245 910,000 214,446 0.2357 2.340 2.340 2.440 2.320 2.450 91,000 2.3565 -5.26%
2018-09-27 0 0.247 0.235 0.247 - - 0 0 - 2.470 2.350 2.470 - - 0 - -0.80%
2018-09-26 0 0.249 0.235 0.249 0.248 0.250 60,000 14,940 0.2490 2.490 2.350 2.490 2.480 2.500 6,000 2.4900 -0.40%
2018-09-24 0 0.250 0.234 0.250 0.238 0.250 70,000 17,260 0.2466 2.500 2.340 2.500 2.380 2.500 7,000 2.4657 5.49%
2018-09-21 0 0.237 0.235 0.239 0.231 0.242 492,000 116,056 0.2359 2.370 2.350 2.390 2.310 2.420 49,200 2.3589 2.60%
2018-09-20 0 0.231 0.231 0.233 0.230 0.238 338,000 78,906 0.2334 2.310 2.310 2.330 2.300 2.380 33,800 2.3345 -3.75%
2018-09-19 0 0.240 0.233 0.240 0.233 0.244 318,000 75,468 0.2373 2.400 2.330 2.400 2.330 2.440 31,800 2.3732 1.69%
2018-09-18 0 0.236 0.232 0.236 0.230 0.240 592,000 138,220 0.2335 2.360 2.320 2.360 2.300 2.400 59,200 2.3348 1.72%
2018-09-17 0 0.232 0.228 0.232 0.230 0.240 4,497,088 1,055,995 0.2348 2.320 2.280 2.320 2.300 2.400 449,709 2.3482 0.00%
2018-09-14 0 0.232 0.232 0.234 0.232 0.235 1,884,000 441,878 0.2345 2.320 2.320 2.340 2.320 2.350 188,400 2.3454 -0.85%
2018-09-13 0 0.234 0.232 0.234 0.229 0.241 4,666,000 1,090,390 0.2337 2.340 2.320 2.340 2.290 2.410 466,600 2.3369 2.63%
2018-09-12 0 0.228 0.228 0.231 0.223 0.233 548,000 127,388 0.2325 2.280 2.280 2.310 2.230 2.330 54,800 2.3246 -1.72%
2018-09-11 0 0.232 0.225 0.232 0.227 0.236 1,678,000 383,384 0.2285 2.320 2.250 2.320 2.270 2.360 167,800 2.2848 -2.11%
2018-09-10 0 0.237 0.233 0.237 0.233 0.239 1,352,000 319,601 0.2364 2.370 2.330 2.370 2.330 2.390 135,200 2.3639 -1.66%
2018-09-07 0 0.241 0.237 0.241 0.235 0.245 982,000 237,084 0.2414 2.410 2.370 2.410 2.350 2.450 98,200 2.4143 -0.41%
2018-09-06 0 0.242 0.240 0.245 0.242 0.265 6,068,000 1,512,120 0.2492 2.420 2.400 2.450 2.420 2.650 606,800 2.4920 -2.81%
2018-09-05 0 0.249 0.249 0.255 0.249 0.265 3,346,000 845,378 0.2527 2.490 2.490 2.550 2.490 2.650 334,600 2.5265 -4.23%
2018-09-04 0 0.260 0.255 0.260 0.255 0.260 776,000 200,030 0.2578 2.600 2.550 2.600 2.550 2.600 77,600 2.5777 1.96%
2018-09-03 0 0.255 0.255 0.270 0.255 0.255 72,000 18,360 0.2550 2.550 2.550 2.700 2.550 2.550 7,200 2.5500 -1.92%
2018-08-31 0 0.260 0.255 0.270 0.260 0.260 218,000 56,680 0.2600 2.600 2.550 2.700 2.600 2.600 21,800 2.6000 -3.70%
2018-08-30 0 0.270 0.265 0.270 0.260 0.270 256,000 67,020 0.2618 2.700 2.650 2.700 2.600 2.700 25,600 2.6180 1.89%
2018-08-29 0 0.265 0.260 0.270 0.260 0.265 400,000 104,500 0.2613 2.650 2.600 2.700 2.600 2.650 40,000 2.6125 0.00%
2018-08-28 0 0.265 0.265 0.270 0.265 0.270 934,000 248,520 0.2661 2.650 2.650 2.700 2.650 2.700 93,400 2.6608 -3.64%
2018-08-27 0 0.275 0.270 0.275 0.265 0.280 890,000 244,020 0.2742 2.750 2.700 2.750 2.650 2.800 89,000 2.7418 1.85%
2018-08-24 0 0.270 0.265 0.270 0.270 0.285 6,960,000 1,914,530 0.2751 2.700 2.650 2.700 2.700 2.850 696,000 2.7508 5.88%
2018-08-23 0 0.255 0.250 0.255 0.260 0.260 694,000 180,440 0.2600 2.550 2.500 2.550 2.600 2.600 69,400 2.6000 -1.92%
2018-08-22 0 0.260 0.255 0.260 - - 0 0 - 2.600 2.550 2.600 - - 0 - 0.00%
2018-08-21 0 0.260 0.255 0.260 0.243 0.275 3,324,000 854,252 0.2570 2.600 2.550 2.600 2.430 2.750 332,400 2.5700 4.00%
2018-08-20 0 0.250 0.250 0.255 0.233 0.270 2,490,000 653,850 0.2626 2.500 2.500 2.550 2.330 2.700 249,000 2.6259 3.31%
2018-08-17 0 0.242 0.234 0.242 0.234 0.242 346,000 82,484 0.2384 2.420 2.340 2.420 2.340 2.420 34,600 2.3839 3.86%
2018-08-16 0 0.233 0.225 0.233 0.224 0.237 350,000 82,390 0.2354 2.330 2.250 2.330 2.240 2.370 35,000 2.3540 0.00%
2018-08-15 0 0.233 0.232 0.233 0.233 0.244 788,000 184,356 0.2340 2.330 2.320 2.330 2.330 2.440 78,800 2.3395 -4.90%
2018-08-14 0 0.245 0.245 0.247 0.245 0.250 795,439 197,088 0.2478 2.450 2.450 2.470 2.450 2.500 79,544 2.4777 -2.00%
2018-08-13 0 0.250 0.250 0.255 0.250 0.250 620,000 155,000 0.2500 2.500 2.500 2.550 2.500 2.500 62,000 2.5000 0.00%
2018-08-10 0 0.250 0.250 0.255 0.250 0.265 770,000 197,710 0.2568 2.500 2.500 2.550 2.500 2.650 77,000 2.5677 -3.85%
2018-08-09 0 0.260 0.255 0.260 0.250 0.260 916,000 233,750 0.2552 2.600 2.550 2.600 2.500 2.600 91,600 2.5519 4.42%
2018-08-08 0 0.249 0.249 0.250 0.247 0.250 172,000 42,700 0.2483 2.490 2.490 2.500 2.470 2.500 17,200 2.4826 -0.40%
2018-08-07 0 0.250 0.249 0.255 0.249 0.255 2,856,000 717,370 0.2512 2.500 2.490 2.550 2.490 2.550 285,600 2.5118 0.00%
2018-08-06 0 0.250 0.246 0.255 0.250 0.255 6,057,000 1,522,030 0.2513 2.500 2.460 2.550 2.500 2.550 605,700 2.5128 -1.96%
2018-08-03 0 0.255 0.255 0.260 0.255 0.255 662,000 168,810 0.2550 2.550 2.550 2.600 2.550 2.550 66,200 2.5500 0.00%
2018-08-02 0 0.255 0.255 0.260 0.255 0.265 278,000 71,650 0.2577 2.550 2.550 2.600 2.550 2.650 27,800 2.5773 -3.77%
2018-08-01 0 0.265 0.260 0.270 0.260 0.295 5,716,000 1,588,860 0.2780 2.650 2.600 2.700 2.600 2.950 571,600 2.7797 -1.85%
2018-07-31 0 0.270 0.255 0.270 0.250 0.275 6,576,100 1,725,928 0.2625 2.700 2.550 2.700 2.500 2.750 657,610 2.6245 5.88%
2018-07-30 0 0.255 0.255 0.260 0.250 0.265 4,368,000 1,113,860 0.2550 2.550 2.550 2.600 2.500 2.650 436,800 2.5500 -3.77%
2018-07-27 0 0.265 0.260 0.265 0.255 0.265 690,000 179,970 0.2608 2.650 2.600 2.650 2.550 2.650 69,000 2.6083 3.92%
2018-07-26 0 0.255 0.255 0.265 0.255 0.260 522,000 134,110 0.2569 2.550 2.550 2.650 2.550 2.600 52,200 2.5692 -1.92%
2018-07-25 0 0.260 0.260 0.265 0.260 0.270 678,000 177,850 0.2623 2.600 2.600 2.650 2.600 2.700 67,800 2.6232 -1.89%
2018-07-24 0 0.265 0.255 0.265 0.255 0.265 1,688,000 441,990 0.2618 2.650 2.550 2.650 2.550 2.650 168,800 2.6184 1.92%
2018-07-23 0 0.260 0.255 0.260 0.250 0.260 5,292,000 1,348,040 0.2547 2.600 2.550 2.600 2.500 2.600 529,200 2.5473 -1.89%
2018-07-20 0 0.265 0.260 0.265 0.260 0.265 1,164,000 303,240 0.2605 2.650 2.600 2.650 2.600 2.650 116,400 2.6052 -1.85%
2018-07-19 0 0.270 0.265 0.270 0.265 0.275 1,150,000 307,040 0.2670 2.700 2.650 2.700 2.650 2.750 115,000 2.6699 -3.57%
2018-07-18 0 0.280 0.280 0.285 0.275 0.280 494,000 136,350 0.2760 2.800 2.800 2.850 2.750 2.800 49,400 2.7601 1.82%
2018-07-17 0 0.275 0.270 0.275 0.275 0.285 1,820,000 510,780 0.2806 2.750 2.700 2.750 2.750 2.850 182,000 2.8065 -3.51%
2018-07-16 0 0.285 0.285 0.290 0.285 0.290 1,226,000 352,880 0.2878 2.850 2.850 2.900 2.850 2.900 122,600 2.8783 -1.72%
2018-07-13 0 0.290 0.290 0.300 0.285 0.290 218,000 63,180 0.2898 2.900 2.900 3.000 2.850 2.900 21,800 2.8982 0.00%
2018-07-12 0 0.290 0.290 0.300 0.280 0.300 427,000 125,560 0.2941 2.900 2.900 3.000 2.800 3.000 42,700 2.9405 1.75%
2018-07-11 0 0.285 0.285 0.290 0.285 0.290 540,000 156,400 0.2896 2.850 2.850 2.900 2.850 2.900 54,000 2.8963 -1.72%
2018-07-10 0 0.290 0.285 0.300 0.285 0.300 424,000 122,960 0.2900 2.900 2.850 3.000 2.850 3.000 42,400 2.9000 0.00%
2018-07-09 0 0.290 0.285 0.290 0.285 0.290 1,178,000 339,550 0.2882 2.900 2.850 2.900 2.850 2.900 117,800 2.8824 0.00%
2018-07-06 0 0.290 0.285 0.295 0.280 0.290 1,907,000 544,390 0.2855 2.900 2.850 2.950 2.800 2.900 190,700 2.8547 1.75%
2018-07-05 0 0.285 0.285 0.290 0.280 0.310 8,178,000 2,471,110 0.3022 2.850 2.850 2.900 2.800 3.100 817,800 3.0217 0.00%
2018-07-04 0 0.285 0.285 0.290 0.285 0.290 794,000 228,520 0.2878 2.850 2.850 2.900 2.850 2.900 79,400 2.8781 -6.56%
2018-07-03 0 0.305 0.295 0.305 0.280 0.305 1,306,000 383,690 0.2938 3.050 2.950 3.050 2.800 3.050 130,600 2.9379 -3.17%
2018-06-29 0 0.315 0.305 0.315 0.290 0.315 1,792,000 553,820 0.3091 3.150 3.050 3.150 2.900 3.150 179,200 3.0905 6.78%
2018-06-28 0 0.295 0.295 0.300 0.290 0.305 1,736,000 517,410 0.2980 2.950 2.950 3.000 2.900 3.050 173,600 2.9805 -1.67%
2018-06-27 0 0.300 0.290 0.300 0.290 0.315 3,036,000 919,370 0.3028 3.000 2.900 3.000 2.900 3.150 303,600 3.0282 -6.25%
2018-06-26 0 0.320 0.310 0.320 0.310 0.320 2,378,000 750,390 0.3156 3.200 3.100 3.200 3.100 3.200 237,800 3.1556 -1.54%
2018-06-25 0 0.325 0.320 0.325 0.320 0.330 994,000 320,370 0.3223 3.250 3.200 3.250 3.200 3.300 99,400 3.2230 -1.52%
2018-06-22 0 0.330 0.325 0.330 0.320 0.335 308,000 100,190 0.3253 3.300 3.250 3.300 3.200 3.350 30,800 3.2529 1.54%
2018-06-21 0 0.325 0.325 0.335 0.320 0.335 730,000 240,310 0.3292 3.250 3.250 3.350 3.200 3.350 73,000 3.2919 -1.52%
2018-06-20 0 0.330 0.330 0.335 0.325 0.330 528,000 174,060 0.3297 3.300 3.300 3.350 3.250 3.300 52,800 3.2966 1.54%
2018-06-19 0 0.325 0.325 0.335 0.320 0.350 5,112,000 1,677,460 0.3281 3.250 3.250 3.350 3.200 3.500 511,200 3.2814 -7.14%
2018-06-15 0 0.350 0.345 0.350 0.345 0.355 830,000 290,400 0.3499 3.500 3.450 3.500 3.450 3.550 83,000 3.4988 0.00%
2018-06-14 0 0.350 0.345 0.350 0.345 0.350 2,660,000 928,640 0.3491 3.500 3.450 3.500 3.450 3.500 266,000 3.4911 1.45%
2018-06-13 0 0.345 0.345 0.350 0.345 0.355 3,826,000 1,343,530 0.3512 3.450 3.450 3.500 3.450 3.550 382,600 3.5116 -2.82%
2018-06-12 0 0.355 0.355 0.365 0.350 0.365 3,790,000 1,351,140 0.3565 3.550 3.550 3.650 3.500 3.650 379,000 3.5650 -1.39%
2018-06-11 0 0.360 0.355 0.365 0.360 0.360 1,327,000 477,700 0.3600 3.600 3.550 3.650 3.600 3.600 132,700 3.5998 0.00%
2018-06-08 0 0.360 0.360 0.365 0.360 0.365 892,000 322,920 0.3620 3.600 3.600 3.650 3.600 3.650 89,200 3.6202 -1.37%
2018-06-07 0 0.365 0.360 0.365 0.360 0.365 754,000 272,200 0.3610 3.650 3.600 3.650 3.600 3.650 75,400 3.6101 1.39%
2018-06-06 0 0.360 0.360 0.370 0.355 0.370 1,736,000 626,880 0.3611 3.600 3.600 3.700 3.550 3.700 173,600 3.6111 0.00%
2018-06-05 0 0.360 0.360 0.365 0.360 0.370 1,032,000 375,810 0.3642 3.600 3.600 3.650 3.600 3.700 103,200 3.6416 -4.00%
2018-06-04 0 0.375 0.370 0.375 0.360 0.375 1,480,000 545,940 0.3689 3.750 3.700 3.750 3.600 3.750 148,000 3.6888 4.17%
2018-06-01 0 0.360 0.360 0.365 0.355 0.360 149,000 53,245 0.3573 3.600 3.600 3.650 3.550 3.600 14,900 3.5735 0.00%
2018-05-31 0 0.360 0.355 0.365 0.355 0.360 3,208,000 1,152,390 0.3592 3.600 3.550 3.650 3.550 3.600 320,800 3.5922 0.00%
2018-05-30 0 0.360 0.360 0.365 0.355 0.360 1,821,000 655,290 0.3599 3.600 3.600 3.650 3.550 3.600 182,100 3.5985 -2.70%
2018-05-29 0 0.370 0.360 0.370 0.360 0.370 906,000 330,180 0.3644 3.700 3.600 3.700 3.600 3.700 90,600 3.6444 1.37%
2018-05-28 0 0.365 0.360 0.365 0.365 0.380 2,900,000 1,066,520 0.3678 3.650 3.600 3.650 3.650 3.800 290,000 3.6777 1.39%
2018-05-25 0 0.360 0.360 0.365 0.360 0.365 772,000 279,950 0.3626 3.600 3.600 3.650 3.600 3.650 77,200 3.6263 0.00%
2018-05-24 0 0.360 0.360 0.365 0.360 0.370 2,932,000 1,065,070 0.3633 3.600 3.600 3.650 3.600 3.700 293,200 3.6326 -1.37%
2018-05-23 0 0.365 0.365 0.370 0.365 0.380 1,476,000 548,170 0.3714 3.650 3.650 3.700 3.650 3.800 147,600 3.7139 0.00%
2018-05-21 0 0.365 0.365 0.370 0.365 0.375 1,498,000 550,680 0.3676 3.650 3.650 3.700 3.650 3.750 149,800 3.6761 0.00%
2018-05-18 0 0.365 0.365 0.380 0.365 0.375 775,000 287,575 0.3711 3.650 3.650 3.800 3.650 3.750 77,500 3.7106 0.00%
2018-05-17 0 0.365 0.365 0.375 0.365 0.375 1,026,000 381,510 0.3718 3.650 3.650 3.750 3.650 3.750 102,600 3.7184 -2.67%
2018-05-16 0 0.375 0.375 0.385 0.375 0.385 1,390,000 524,260 0.3772 3.750 3.750 3.850 3.750 3.850 139,000 3.7717 0.00%
2018-05-15 0 0.375 0.375 0.380 0.370 0.380 518,000 194,520 0.3755 3.750 3.750 3.800 3.700 3.800 51,800 3.7552 0.00%
2018-05-14 0 0.375 0.375 0.385 0.375 0.385 1,740,000 661,650 0.3803 3.750 3.750 3.850 3.750 3.850 174,000 3.8026 -1.32%
2018-05-11 0 0.380 0.380 0.385 0.375 0.395 7,974,319 3,048,136 0.3822 3.800 3.800 3.850 3.750 3.950 797,432 3.8224 -2.56%
2018-05-10 0 0.390 0.385 0.390 0.375 0.390 3,390,000 1,299,930 0.3835 3.900 3.850 3.900 3.750 3.900 339,000 3.8346 2.63%
2018-05-09 0 0.380 0.375 0.380 0.375 0.385 2,330,000 884,930 0.3798 3.800 3.750 3.800 3.750 3.850 233,000 3.7980 -1.30%
2018-05-08 0 0.385 0.380 0.385 0.365 0.385 7,256,000 2,723,810 0.3754 3.850 3.800 3.850 3.650 3.850 725,600 3.7539 5.48%
2018-05-07 0 0.365 0.360 0.365 0.355 0.365 2,982,000 1,072,580 0.3597 3.650 3.600 3.650 3.550 3.650 298,200 3.5968 4.29%
2018-05-04 0 0.350 0.350 0.355 0.350 0.360 2,378,000 839,490 0.3530 3.500 3.500 3.550 3.500 3.600 237,800 3.5302 -1.41%
2018-05-03 0 0.355 0.350 0.355 0.350 0.355 1,490,000 522,180 0.3505 3.550 3.500 3.550 3.500 3.550 149,000 3.5046 0.00%
2018-05-02 0 0.355 0.355 0.360 0.355 0.360 633,000 226,740 0.3582 3.550 3.550 3.600 3.550 3.600 63,300 3.5820 -1.39%
2018-04-30 0 0.360 0.355 0.360 0.350 0.360 443,000 157,035 0.3545 3.600 3.550 3.600 3.500 3.600 44,300 3.5448 2.86%
2018-04-27 0 0.350 0.350 0.355 0.350 0.350 228,000 79,800 0.3500 3.500 3.500 3.550 3.500 3.500 22,800 3.5000 0.00%
2018-04-26 0 0.350 0.345 0.350 0.350 0.360 2,580,000 908,840 0.3523 3.500 3.450 3.500 3.500 3.600 258,000 3.5226 -1.41%
2018-04-25 0 0.355 0.355 0.360 0.355 0.360 1,720,000 617,710 0.3591 3.550 3.550 3.600 3.550 3.600 172,000 3.5913 -2.74%
2018-04-24 0 0.365 0.360 0.370 0.360 0.375 4,994,000 1,836,060 0.3677 3.650 3.600 3.700 3.600 3.750 499,400 3.6765 1.39%
2018-04-23 0 0.360 0.360 0.365 0.360 0.370 4,412,000 1,600,470 0.3628 3.600 3.600 3.650 3.600 3.700 441,200 3.6275 -1.37%
2018-04-20 0 0.365 0.365 0.370 0.365 0.380 3,126,000 1,168,140 0.3737 3.650 3.650 3.700 3.650 3.800 312,600 3.7369 -1.35%
2018-04-19 0 0.370 0.365 0.370 0.365 0.375 2,366,300 872,885 0.3689 3.700 3.650 3.700 3.650 3.750 236,630 3.6888 1.37%
2018-04-18 0 0.365 0.365 0.370 0.360 0.370 2,211,140 799,487 0.3616 3.650 3.650 3.700 3.600 3.700 221,114 3.6157 1.39%
2018-04-17 0 0.360 0.360 0.365 0.360 0.370 2,022,000 732,580 0.3623 3.600 3.600 3.650 3.600 3.700 202,200 3.6230 -1.37%
2018-04-16 0 0.365 0.365 0.370 0.360 0.370 3,064,000 1,115,380 0.3640 3.650 3.650 3.700 3.600 3.700 306,400 3.6403 -1.35%
2018-04-13 0 0.370 0.365 0.370 0.365 0.375 2,096,000 773,570 0.3691 3.700 3.650 3.700 3.650 3.750 209,600 3.6907 0.00%
2018-04-12 0 0.370 0.365 0.370 0.365 0.380 2,171,000 802,490 0.3696 3.700 3.650 3.700 3.650 3.800 217,100 3.6964 1.37%
2018-04-11 0 0.365 0.365 0.375 0.365 0.380 1,992,879 740,946 0.3718 3.650 3.650 3.750 3.650 3.800 199,288 3.7180 -3.95%
2018-04-10 0 0.380 0.375 0.380 0.360 0.380 8,098,000 3,033,260 0.3746 3.800 3.750 3.800 3.600 3.800 809,800 3.7457 5.56%
2018-04-09 0 0.360 0.360 0.365 0.360 0.370 1,676,000 608,970 0.3633 3.600 3.600 3.650 3.600 3.700 167,600 3.6335 -1.37%
2018-04-06 0 0.365 0.365 0.375 0.355 0.375 3,440,000 1,255,090 0.3649 3.650 3.650 3.750 3.550 3.750 344,000 3.6485 1.39%
2018-04-04 0 0.360 0.355 0.360 0.360 0.365 2,780,000 1,002,570 0.3606 3.600 3.550 3.600 3.600 3.650 278,000 3.6064 -2.70%
2018-04-03 0 0.370 0.365 0.370 0.345 0.380 5,220,000 1,899,900 0.3640 3.700 3.650 3.700 3.450 3.800 522,000 3.6397 5.71%
2018-03-29 0 0.350 0.345 0.350 0.335 0.350 4,492,000 1,549,840 0.3450 3.500 3.450 3.500 3.350 3.500 449,200 3.4502 2.94%
2018-03-28 0 0.340 0.340 0.345 0.340 0.355 4,184,000 1,453,750 0.3475 3.400 3.400 3.450 3.400 3.550 418,400 3.4745 -4.23%
2018-03-27 0 0.355 0.345 0.355 0.345 0.360 3,502,000 1,233,240 0.3522 3.550 3.450 3.550 3.450 3.600 350,200 3.5215 1.43%
2018-03-26 0 0.350 0.345 0.350 0.325 0.355 6,004,000 2,023,060 0.3370 3.500 3.450 3.500 3.250 3.550 600,400 3.3695 4.48%
2018-03-23 0 0.335 0.335 0.340 0.330 0.340 7,462,879 2,506,606 0.3359 3.350 3.350 3.400 3.300 3.400 746,288 3.3588 -5.63%
2018-03-22 0 0.355 0.350 0.360 0.350 0.365 7,112,000 2,529,420 0.3557 3.550 3.500 3.600 3.500 3.650 711,200 3.5566 -2.74%
2018-03-21 0 0.365 0.360 0.370 0.365 0.390 5,728,000 2,148,430 0.3751 3.650 3.600 3.700 3.650 3.900 572,800 3.7508 0.00%
2018-03-20 0 0.365 0.365 0.370 0.360 0.370 2,520,000 920,110 0.3651 3.650 3.650 3.700 3.600 3.700 252,000 3.6512 -1.35%
2018-03-19 0 0.370 0.365 0.370 0.365 0.385 4,326,000 1,621,470 0.3748 3.700 3.650 3.700 3.650 3.850 432,600 3.7482 -3.90%
2018-03-16 0 0.385 0.380 0.385 0.370 0.385 4,966,000 1,873,530 0.3773 3.850 3.800 3.850 3.700 3.850 496,600 3.7727 4.05%
2018-03-15 0 0.370 0.370 0.380 0.365 0.380 6,096,000 2,272,410 0.3728 3.700 3.700 3.800 3.650 3.800 609,600 3.7277 -1.33%
2018-03-14 0 0.375 0.370 0.375 0.370 0.385 10,221,000 3,839,150 0.3756 3.750 3.700 3.750 3.700 3.850 1,022,100 3.7561 -3.85%
2018-03-13 0 0.390 0.385 0.390 0.370 0.410 48,841,000 19,196,440 0.3930 3.900 3.850 3.900 3.700 4.100 4,884,100 3.9304 2.63%
2018-03-12 0 0.380 0.380 0.385 0.315 0.385 62,549,703 22,778,362 0.3642 3.800 3.800 3.850 3.150 3.850 6,254,970 3.6416 18.75%
2018-03-09 0 0.320 0.320 0.325 0.315 0.320 2,578,000 823,780 0.3195 3.200 3.200 3.250 3.150 3.200 257,800 3.1954 1.59%
2018-03-08 0 0.315 0.315 0.320 0.315 0.320 2,411,000 769,180 0.3190 3.150 3.150 3.200 3.150 3.200 241,100 3.1903 -1.56%
2018-03-07 0 0.320 0.315 0.320 0.315 0.325 4,406,000 1,405,170 0.3189 3.200 3.150 3.200 3.150 3.250 440,600 3.1892 -1.54%
2018-03-06 0 0.325 0.320 0.325 0.315 0.325 2,402,000 767,850 0.3197 3.250 3.200 3.250 3.150 3.250 240,200 3.1967 3.17%
2018-03-05 0 0.315 0.315 0.320 0.315 0.320 2,436,000 768,820 0.3156 3.150 3.150 3.200 3.150 3.200 243,600 3.1561 -1.56%
2018-03-02 0 0.320 0.315 0.320 0.315 0.320 2,904,000 918,260 0.3162 3.200 3.150 3.200 3.150 3.200 290,400 3.1621 -1.54%
2018-03-01 0 0.325 0.320 0.325 0.320 0.325 2,816,000 907,770 0.3224 3.250 3.200 3.250 3.200 3.250 281,600 3.2236 1.56%
2018-02-28 0 0.320 0.315 0.325 0.315 0.325 5,412,000 1,736,060 0.3208 3.200 3.150 3.250 3.150 3.250 541,200 3.2078 -3.03%
2018-02-27 0 0.330 0.325 0.330 0.325 0.350 6,796,000 2,289,530 0.3369 3.300 3.250 3.300 3.250 3.500 679,600 3.3689 -5.71%
2018-02-26 0 0.350 0.345 0.350 0.340 0.355 6,112,000 2,118,200 0.3466 3.500 3.450 3.500 3.400 3.550 611,200 3.4656 -1.41%
2018-02-23 0 0.355 0.350 0.355 0.335 0.355 15,368,000 5,368,540 0.3493 3.550 3.500 3.550 3.350 3.550 1,536,800 3.4933 4.41%
2018-02-22 0 0.340 0.335 0.340 0.330 0.340 3,794,000 1,276,370 0.3364 3.400 3.350 3.400 3.300 3.400 379,400 3.3642 -1.45%
2018-02-21 0 0.345 0.335 0.345 0.330 0.345 5,570,000 1,869,230 0.3356 3.450 3.350 3.450 3.300 3.450 557,000 3.3559 1.47%
2018-02-20 0 0.340 0.335 0.340 0.325 0.350 2,884,000 972,060 0.3371 3.400 3.350 3.400 3.250 3.500 288,400 3.3705 1.49%
2018-02-15 0 0.335 0.330 0.335 0.320 0.345 10,873,000 3,576,730 0.3290 3.350 3.300 3.350 3.200 3.450 1,087,300 3.2896 6.35%
2018-02-14 0 0.315 0.315 0.320 0.310 0.325 6,050,000 1,914,980 0.3165 3.150 3.150 3.200 3.100 3.250 605,000 3.1653 0.00%
2018-02-13 0 0.315 0.310 0.315 0.310 0.325 6,510,000 2,072,580 0.3184 3.150 3.100 3.150 3.100 3.250 651,000 3.1837 0.00%
2018-02-12 0 0.315 0.315 0.320 0.310 0.325 7,118,000 2,250,130 0.3161 3.150 3.150 3.200 3.100 3.250 711,800 3.1612 0.00%
2018-02-09 0 0.315 0.310 0.315 0.285 0.315 19,865,264 5,995,309 0.3018 3.150 3.100 3.150 2.850 3.150 1,986,526 3.0180 -4.55%
2018-02-08 0 0.330 0.325 0.330 0.320 0.335 9,024,000 2,954,450 0.3274 3.300 3.250 3.300 3.200 3.350 902,400 3.2740 3.13%
2018-02-07 0 0.320 0.315 0.320 0.310 0.350 15,021,192 5,000,661 0.3329 3.200 3.150 3.200 3.100 3.500 1,502,119 3.3291 -4.48%
2018-02-06 0 0.335 0.330 0.335 0.330 0.360 39,550,000 13,583,840 0.3435 3.350 3.300 3.350 3.300 3.600 3,955,000 3.4346 -10.67%
2018-02-05 0 0.375 0.370 0.375 0.350 0.375 21,838,000 7,961,910 0.3646 3.750 3.700 3.750 3.500 3.750 2,183,800 3.6459 0.00%
2018-02-02 0 0.375 0.370 0.375 0.355 0.385 37,317,439 13,955,508 0.3740 3.750 3.700 3.750 3.550 3.850 3,731,744 3.7397 1.35%
2018-02-01 0 0.370 0.365 0.370 0.355 0.410 137,012,000 53,356,980 0.3894 3.700 3.650 3.700 3.550 4.100 13,701,200 3.8943 2.78%
2018-01-31 0 0.360 0.355 0.365 0.350 0.370 31,778,638 11,423,106 0.3595 3.600 3.550 3.650 3.500 3.700 3,177,864 3.5946 -1.37%
2018-01-30 0 0.365 0.360 0.365 0.360 0.395 37,876,795 14,157,200 0.3738 3.650 3.600 3.650 3.600 3.950 3,787,680 3.7377 -7.59%
2018-01-29 0 0.395 0.390 0.395 0.375 0.420 67,110,777 26,197,436 0.3904 3.950 3.900 3.950 3.750 4.200 6,711,078 3.9036 -3.66%
2018-01-26 0 0.410 0.410 0.415 0.400 0.440 93,398,264 38,684,667 0.4142 4.100 4.100 4.150 4.000 4.400 9,339,826 4.1419 -3.53%
2018-01-25 0 0.425 0.420 0.425 0.420 0.480 238,390,808 105,633,855 0.4431 4.250 4.200 4.250 4.200 4.800 23,839,081 4.4311 -7.61%
2018-01-24 0 0.460 0.455 0.460 0.390 0.540 1,043,647,522 490,785,272 0.4703 4.600 4.550 4.600 3.900 5.400 104,364,752 4.7026 58.62%
2018-01-23 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 2.900 - - - - 0 - 0.00%
2018-01-12 0 0.290 0.285 0.290 0.255 0.290 44,471,882 12,236,531 0.2752 2.900 2.850 2.900 2.550 2.900 4,447,188 2.7515 16.00%
2018-01-11 0 0.250 0.245 0.250 0.240 0.250 5,270,000 1,295,898 0.2459 2.500 2.450 2.500 2.400 2.500 527,000 2.4590 0.81%
2018-01-10 0 0.248 0.247 0.249 0.245 0.250 2,800,879 695,096 0.2482 2.480 2.470 2.490 2.450 2.500 280,088 2.4817 0.40%
2018-01-09 0 0.247 0.247 0.249 0.245 0.249 734,000 181,476 0.2472 2.470 2.470 2.490 2.450 2.490 73,400 2.4724 0.41%
2018-01-08 0 0.246 0.245 0.246 0.243 0.255 2,168,000 540,550 0.2493 2.460 2.450 2.460 2.430 2.550 216,800 2.4933 -1.60%
2018-01-05 0 0.250 0.248 0.255 0.239 0.255 5,864,000 1,455,842 0.2483 2.500 2.480 2.550 2.390 2.550 586,400 2.4827 4.17%
2018-01-04 0 0.240 0.237 0.240 0.230 0.240 11,464,000 2,643,438 0.2306 2.400 2.370 2.400 2.300 2.400 1,146,400 2.3059 4.35%
2018-01-03 0 0.230 0.229 0.231 0.227 0.230 359,000 82,151 0.2288 2.300 2.290 2.310 2.270 2.300 35,900 2.2883 0.00%
2018-01-02 0 0.230 0.229 0.230 0.228 0.240 6,591,000 1,547,145 0.2347 2.300 2.290 2.300 2.280 2.400 659,100 2.3474 1.32%
2017-12-29 0 0.227 0.226 0.230 0.225 0.230 324,000 73,404 0.2266 2.270 2.260 2.300 2.250 2.300 32,400 2.2656 -1.30%
2017-12-28 0 0.230 0.229 0.230 0.225 0.230 498,000 114,134 0.2292 2.300 2.290 2.300 2.250 2.300 49,800 2.2918 0.00%
2017-12-27 0 0.230 0.230 0.233 0.222 0.229 2,154,000 487,296 0.2262 2.300 2.300 2.330 2.220 2.290 215,400 2.2623 -1.29%
2017-12-22 0 0.233 0.230 0.233 0.229 0.233 988,000 228,572 0.2313 2.330 2.300 2.330 2.290 2.330 98,800 2.3135 0.43%
2017-12-21 0 0.232 0.220 0.232 0.230 0.233 1,000,000 232,610 0.2326 2.320 2.200 2.320 2.300 2.330 100,000 2.3261 4.50%
2017-12-20 0 0.222 0.222 0.228 0.219 0.223 442,000 98,120 0.2220 2.220 2.220 2.280 2.190 2.230 44,200 2.2199 1.37%
2017-12-19 0 0.219 0.219 0.220 0.216 0.221 420,000 92,404 0.2200 2.190 2.190 2.200 2.160 2.210 42,000 2.2001 -0.90%
2017-12-18 0 0.221 0.218 0.221 0.206 0.221 714,000 155,928 0.2184 2.210 2.180 2.210 2.060 2.210 71,400 2.1839 0.45%
2017-12-15 0 0.220 0.219 0.220 0.218 0.220 780,000 171,208 0.2195 2.200 2.190 2.200 2.180 2.200 78,000 2.1950 -0.45%
2017-12-14 0 0.221 0.221 0.230 0.221 0.222 904,000 199,888 0.2211 2.210 2.210 2.300 2.210 2.220 90,400 2.2112 0.00%
2017-12-13 0 0.221 0.220 0.222 0.219 0.222 1,500,000 329,158 0.2194 2.210 2.200 2.220 2.190 2.220 150,000 2.1944 0.45%
2017-12-12 0 0.220 0.216 0.220 0.216 0.223 2,000,000 438,056 0.2190 2.200 2.160 2.200 2.160 2.230 200,000 2.1903 -0.90%
2017-12-11 0 0.222 0.222 0.226 0.220 0.225 742,000 164,140 0.2212 2.220 2.220 2.260 2.200 2.250 74,200 2.2121 -1.33%
2017-12-08 0 0.225 0.225 0.228 0.225 0.227 364,000 82,388 0.2263 2.250 2.250 2.280 2.250 2.270 36,400 2.2634 -0.44%
2017-12-07 0 0.226 0.220 0.226 0.227 0.227 10,000 2,270 0.2270 2.260 2.200 2.260 2.270 2.270 1,000 2.2700 -0.88%
2017-12-06 0 0.228 0.223 0.228 0.226 0.228 920,000 207,964 0.2260 2.280 2.230 2.280 2.260 2.280 92,000 2.2605 -1.30%
2017-12-05 0 0.231 0.231 0.234 0.228 0.231 400,000 92,040 0.2301 2.310 2.310 2.340 2.280 2.310 40,000 2.3010 -2.12%
2017-12-04 0 0.236 0.236 0.240 0.235 0.236 764,000 180,000 0.2356 2.360 2.360 2.400 2.350 2.360 76,400 2.3560 0.43%
2017-12-01 0 0.235 0.233 0.240 0.235 0.246 812,000 195,290 0.2405 2.350 2.330 2.400 2.350 2.460 81,200 2.4050 0.00%
2017-11-30 0 0.235 0.235 0.238 0.225 0.235 3,850,000 893,976 0.2322 2.350 2.350 2.380 2.250 2.350 385,000 2.3220 2.17%
2017-11-29 0 0.230 0.230 0.233 0.225 0.235 3,470,000 794,634 0.2290 2.300 2.300 2.330 2.250 2.350 347,000 2.2900 -1.71%
2017-11-28 0 0.234 0.230 0.234 0.225 0.234 2,572,000 590,556 0.2296 2.340 2.300 2.340 2.250 2.340 257,200 2.2961 -0.85%
2017-11-27 0 0.236 0.236 0.238 0.231 0.243 5,648,000 1,334,078 0.2362 2.360 2.360 2.380 2.310 2.430 564,800 2.3620 -5.60%
2017-11-24 0 0.250 0.249 0.255 0.244 0.250 1,094,000 271,204 0.2479 2.500 2.490 2.550 2.440 2.500 109,400 2.4790 2.88%
2017-11-23 0 0.243 0.243 0.249 0.243 0.255 1,396,000 350,080 0.2508 2.430 2.430 2.490 2.430 2.550 139,600 2.5077 -4.71%
2017-11-22 0 0.255 0.250 0.255 0.244 0.255 2,818,000 694,926 0.2466 2.550 2.500 2.550 2.440 2.550 281,800 2.4660 4.08%
2017-11-21 0 0.245 0.244 0.246 0.238 0.245 2,680,000 645,238 0.2408 2.450 2.440 2.460 2.380 2.450 268,000 2.4076 0.00%
2017-11-20 0 0.245 0.245 0.246 0.241 0.246 1,100,000 269,160 0.2447 2.450 2.450 2.460 2.410 2.460 110,000 2.4469 -0.41%
2017-11-17 0 0.246 0.246 0.248 0.246 0.248 1,062,000 262,592 0.2473 2.460 2.460 2.480 2.460 2.480 106,200 2.4726 0.00%
2017-11-16 0 0.246 0.246 0.248 0.245 0.255 2,318,000 574,500 0.2478 2.460 2.460 2.480 2.450 2.550 231,800 2.4784 -1.60%
2017-11-15 0 0.250 0.250 0.255 0.247 0.265 15,126,000 3,812,362 0.2520 2.500 2.500 2.550 2.470 2.650 1,512,600 2.5204 -5.66%
2017-11-14 0 0.265 0.260 0.265 0.255 0.270 4,208,000 1,098,790 0.2611 2.650 2.600 2.650 2.550 2.700 420,800 2.6112 -1.85%
2017-11-13 0 0.270 0.265 0.270 0.270 0.270 1,276,000 344,520 0.2700 2.700 2.650 2.700 2.700 2.700 127,600 2.7000 0.00%
2017-11-10 0 0.270 0.270 0.275 0.270 0.275 1,899,000 516,750 0.2721 2.700 2.700 2.750 2.700 2.750 189,900 2.7212 -1.82%
2017-11-09 0 0.275 0.270 0.275 0.270 0.280 7,974,000 2,195,400 0.2753 2.750 2.700 2.750 2.700 2.800 797,400 2.7532 0.00%
2017-11-08 0 0.275 0.270 0.275 0.270 0.280 2,765,000 756,920 0.2738 2.750 2.700 2.750 2.700 2.800 276,500 2.7375 -1.79%
2017-11-07 0 0.280 0.275 0.280 0.275 0.285 8,200,000 2,279,460 0.2780 2.800 2.750 2.800 2.750 2.850 820,000 2.7798 0.00%
2017-11-06 0 0.280 0.275 0.280 0.265 0.280 5,580,336 1,518,244 0.2721 2.800 2.750 2.800 2.650 2.800 558,034 2.7207 1.82%
2017-11-03 0 0.275 0.270 0.275 0.270 0.275 5,388,000 1,468,440 0.2725 2.750 2.700 2.750 2.700 2.750 538,800 2.7254 0.00%
2017-11-02 0 0.275 0.275 0.280 0.270 0.280 2,828,000 778,890 0.2754 2.750 2.750 2.800 2.700 2.800 282,800 2.7542 1.85%
2017-11-01 0 0.270 0.270 0.275 0.270 0.280 3,487,000 960,305 0.2754 2.700 2.700 2.750 2.700 2.800 348,700 2.7540 -1.82%
2017-10-31 0 0.275 0.270 0.275 0.265 0.275 5,166,397 1,389,769 0.2690 2.750 2.700 2.750 2.650 2.750 516,640 2.6900 1.85%
2017-10-30 0 0.270 0.265 0.270 0.265 0.275 3,214,000 862,330 0.2683 2.700 2.650 2.700 2.650 2.750 321,400 2.6830 1.89%
2017-10-27 0 0.265 0.265 0.270 0.265 0.275 6,198,000 1,682,400 0.2714 2.650 2.650 2.700 2.650 2.750 619,800 2.7144 -1.85%
2017-10-26 0 0.270 0.270 0.275 0.270 0.275 3,784,000 1,037,410 0.2742 2.700 2.700 2.750 2.700 2.750 378,400 2.7416 -3.57%
2017-10-25 0 0.280 0.275 0.280 0.275 0.280 10,042,000 2,807,950 0.2796 2.800 2.750 2.800 2.750 2.800 1,004,200 2.7962 1.82%
2017-10-24 0 0.275 0.270 0.275 0.270 0.280 5,074,000 1,401,195 0.2762 2.750 2.700 2.750 2.700 2.800 507,400 2.7615 1.85%
2017-10-23 0 0.270 0.270 0.275 0.270 0.285 5,003,000 1,382,800 0.2764 2.700 2.700 2.750 2.700 2.850 500,300 2.7639 -5.26%
2017-10-20 0 0.285 0.275 0.285 0.275 0.285 5,076,000 1,417,890 0.2793 2.850 2.750 2.850 2.750 2.850 507,600 2.7933 5.56%
2017-10-19 0 0.270 0.270 0.275 0.270 0.290 14,338,000 4,013,850 0.2799 2.700 2.700 2.750 2.700 2.900 1,433,800 2.7994 -1.82%
2017-10-18 0 0.275 0.275 0.280 0.275 0.280 3,792,000 1,042,810 0.2750 2.750 2.750 2.800 2.750 2.800 379,200 2.7500 0.00%
2017-10-17 0 0.275 0.270 0.275 0.275 0.280 2,542,000 701,200 0.2758 2.750 2.700 2.750 2.750 2.800 254,200 2.7585 0.00%
2017-10-16 0 0.275 0.275 0.280 0.270 0.285 5,910,000 1,635,300 0.2767 2.750 2.750 2.800 2.700 2.850 591,000 2.7670 -1.79%
2017-10-13 0 0.280 0.270 0.280 0.270 0.280 3,414,000 945,660 0.2770 2.800 2.700 2.800 2.700 2.800 341,400 2.7699 0.00%
2017-10-12 0 0.280 0.275 0.280 0.270 0.285 3,870,000 1,078,150 0.2786 2.800 2.750 2.800 2.700 2.850 387,000 2.7859 0.00%
2017-10-11 0 0.280 0.275 0.280 0.275 0.290 9,350,000 2,608,680 0.2790 2.800 2.750 2.800 2.750 2.900 935,000 2.7900 -3.45%
2017-10-10 0 0.290 0.285 0.290 0.275 0.295 7,984,000 2,268,120 0.2841 2.900 2.850 2.900 2.750 2.950 798,400 2.8408 1.75%
2017-10-09 0 0.285 0.280 0.285 0.280 0.295 7,426,000 2,119,870 0.2855 2.850 2.800 2.850 2.800 2.950 742,600 2.8547 -3.39%
2017-10-06 0 0.295 0.290 0.295 0.285 0.305 14,826,000 4,367,340 0.2946 2.950 2.900 2.950 2.850 3.050 1,482,600 2.9457 0.00%
2017-10-04 0 0.295 0.290 0.295 0.270 0.295 21,868,000 6,233,680 0.2851 2.950 2.900 2.950 2.700 2.950 2,186,800 2.8506 9.26%
2017-10-03 0 0.270 0.265 0.270 0.265 0.275 4,374,000 1,189,270 0.2719 2.700 2.650 2.700 2.650 2.750 437,400 2.7190 1.89%
2017-09-29 0 0.265 0.260 0.265 0.255 0.265 5,684,000 1,481,000 0.2606 2.650 2.600 2.650 2.550 2.650 568,400 2.6056 3.92%
2017-09-28 0 0.255 0.255 0.260 0.255 0.280 7,060,000 1,870,760 0.2650 2.550 2.550 2.600 2.550 2.800 706,000 2.6498 -8.93%
2017-09-27 0 0.280 0.280 0.285 0.265 0.285 8,998,000 2,516,370 0.2797 2.800 2.800 2.850 2.650 2.850 899,800 2.7966 5.66%
2017-09-26 0 0.265 0.265 0.270 0.260 0.275 13,084,000 3,518,330 0.2689 2.650 2.650 2.700 2.600 2.750 1,308,400 2.6890 -1.85%
2017-09-25 0 0.270 0.270 0.275 0.270 0.310 24,452,000 6,879,150 0.2813 2.700 2.700 2.750 2.700 3.100 2,445,200 2.8133 -12.90%
2017-09-22 0 0.310 0.310 0.315 0.295 0.330 47,201,623 14,887,726 0.3154 3.100 3.100 3.150 2.950 3.300 4,720,162 3.1541 3.33%
2017-09-21 0 0.300 0.300 0.305 0.275 0.305 35,445,794 10,461,262 0.2951 3.000 3.000 3.050 2.750 3.050 3,544,579 2.9513 9.09%
2017-09-20 0 0.275 0.275 0.280 0.270 0.280 11,266,000 3,085,710 0.2739 2.750 2.750 2.800 2.700 2.800 1,126,600 2.7390 -1.79%
2017-09-19 0 0.280 0.275 0.280 0.275 0.290 16,450,000 4,651,080 0.2827 2.800 2.750 2.800 2.750 2.900 1,645,000 2.8274 -3.45%
2017-09-18 0 0.290 0.290 0.295 0.290 0.315 69,464,000 21,098,540 0.3037 2.900 2.900 2.950 2.900 3.150 6,946,400 3.0373 -1.69%
2017-09-15 0 0.295 0.295 0.300 0.247 0.300 99,463,475 28,032,206 0.2818 2.950 2.950 3.000 2.470 3.000 9,946,348 2.8183 18.47%
2017-09-14 0 0.249 0.249 0.255 0.246 0.255 3,784,000 944,140 0.2495 2.490 2.490 2.550 2.460 2.550 378,400 2.4951 -0.40%
2017-09-13 0 0.250 0.249 0.250 0.240 0.250 2,480,000 608,178 0.2452 2.500 2.490 2.500 2.400 2.500 248,000 2.4523 2.88%
2017-09-12 0 0.243 0.243 0.248 0.243 0.246 712,000 174,242 0.2447 2.430 2.430 2.480 2.430 2.460 71,200 2.4472 -2.80%
2017-09-11 0 0.250 0.247 0.250 0.243 0.250 3,047,000 757,516 0.2486 2.500 2.470 2.500 2.430 2.500 304,700 2.4861 1.21%
2017-09-08 0 0.247 0.243 0.248 0.243 0.255 6,251,000 1,551,682 0.2482 2.470 2.430 2.480 2.430 2.550 625,100 2.4823 -1.20%
2017-09-07 0 0.250 0.249 0.250 0.235 0.255 20,908,000 5,105,966 0.2442 2.500 2.490 2.500 2.350 2.550 2,090,800 2.4421 7.30%
2017-09-06 0 0.233 0.230 0.233 0.229 0.234 1,386,000 319,874 0.2308 2.330 2.300 2.330 2.290 2.340 138,600 2.3079 0.43%
2017-09-05 0 0.232 0.230 0.234 0.230 0.232 727,000 168,400 0.2316 2.320 2.300 2.340 2.300 2.320 72,700 2.3164 0.00%
2017-09-04 0 0.232 0.232 0.233 0.229 0.233 1,870,000 431,370 0.2307 2.320 2.320 2.330 2.290 2.330 187,000 2.3068 0.87%
2017-09-01 0 0.230 0.229 0.232 0.230 0.235 1,526,000 351,942 0.2306 2.300 2.290 2.320 2.300 2.350 152,600 2.3063 -0.43%
2017-08-31 0 0.231 0.231 0.234 0.229 0.234 728,000 167,650 0.2303 2.310 2.310 2.340 2.290 2.340 72,800 2.3029 -1.70%
2017-08-30 0 0.235 0.233 0.235 0.231 0.235 3,849,000 899,519 0.2337 2.350 2.330 2.350 2.310 2.350 384,900 2.3370 2.17%
2017-08-29 0 0.230 0.230 0.239 0.230 0.231 328,000 75,508 0.2302 2.300 2.300 2.390 2.300 2.310 32,800 2.3021 0.00%
2017-08-28 0 0.230 0.230 0.231 0.230 0.230 728,000 167,440 0.2300 2.300 2.300 2.310 2.300 2.300 72,800 2.3000 -0.43%
2017-08-25 0 0.231 0.231 0.236 0.231 0.238 192,000 45,332 0.2361 2.310 2.310 2.360 2.310 2.380 19,200 2.3610 -2.12%
2017-08-24 0 0.236 0.229 0.236 0.229 0.236 547,000 125,768 0.2299 2.360 2.290 2.360 2.290 2.360 54,700 2.2992 -0.42%
2017-08-22 0 0.237 0.237 0.238 0.228 0.230 968,000 221,524 0.2288 2.370 2.370 2.380 2.280 2.300 96,800 2.2885 3.04%
2017-08-21 0 0.230 0.230 0.237 0.230 0.230 20,000 4,600 0.2300 2.300 2.300 2.370 2.300 2.300 2,000 2.3000 -0.43%
2017-08-18 0 0.231 0.231 0.236 0.229 0.231 1,500,000 345,550 0.2304 2.310 2.310 2.360 2.290 2.310 150,000 2.3037 -0.86%
2017-08-17 0 0.233 0.233 0.239 0.232 0.233 222,000 51,656 0.2327 2.330 2.330 2.390 2.320 2.330 22,200 2.3268 0.43%
2017-08-16 0 0.232 0.231 0.232 0.232 0.232 500,000 116,000 0.2320 2.320 2.310 2.320 2.320 2.320 50,000 2.3200 0.00%
2017-08-15 0 0.232 0.231 0.232 0.230 0.237 365,440 85,329 0.2335 2.320 2.310 2.320 2.300 2.370 36,544 2.3350 0.87%
2017-08-14 0 0.230 0.228 0.230 0.226 0.239 1,488,000 340,502 0.2288 2.300 2.280 2.300 2.260 2.390 148,800 2.2883 0.88%
2017-08-11 0 0.228 0.228 0.231 0.228 0.231 3,449,949 791,392 0.2294 2.280 2.280 2.310 2.280 2.310 344,995 2.2939 -1.30%
2017-08-10 0 0.231 0.231 0.235 0.230 0.233 912,000 211,640 0.2321 2.310 2.310 2.350 2.300 2.330 91,200 2.3206 -1.70%
2017-08-09 0 0.235 0.231 0.235 0.230 0.235 702,000 162,998 0.2322 2.350 2.310 2.350 2.300 2.350 70,200 2.3219 1.73%
2017-08-08 0 0.231 0.231 0.235 0.230 0.235 1,094,000 255,566 0.2336 2.310 2.310 2.350 2.300 2.350 109,400 2.3361 -3.75%
2017-08-07 0 0.240 0.233 0.240 0.233 0.240 182,000 42,420 0.2331 2.400 2.330 2.400 2.330 2.400 18,200 2.3308 1.27%
2017-08-04 0 0.237 0.234 0.235 0.231 0.237 360,000 84,206 0.2339 2.370 2.340 2.350 2.310 2.370 36,000 2.3391 -2.47%
2017-08-03 0 0.243 0.235 0.244 0.233 0.243 522,000 122,892 0.2354 2.430 2.350 2.440 2.330 2.430 52,200 2.3543 4.29%
2017-08-02 0 0.233 0.233 0.235 0.233 0.237 1,088,000 255,088 0.2345 2.330 2.330 2.350 2.330 2.370 108,800 2.3446 0.43%
2017-08-01 0 0.232 0.231 0.232 0.226 0.236 1,124,000 260,634 0.2319 2.320 2.310 2.320 2.260 2.360 112,400 2.3188 -0.43%
2017-07-31 0 0.233 0.233 0.236 0.232 0.238 682,000 160,210 0.2349 2.330 2.330 2.360 2.320 2.380 68,200 2.3491 -1.27%
2017-07-28 0 0.236 0.235 0.237 0.230 0.250 8,216,000 1,927,938 0.2347 2.360 2.350 2.370 2.300 2.500 821,600 2.3466 -5.60%
2017-07-27 0 0.250 0.249 0.250 0.247 0.250 1,202,000 300,340 0.2499 2.500 2.490 2.500 2.470 2.500 120,200 2.4987 2.88%
2017-07-26 0 0.243 0.243 0.250 0.241 0.241 100,000 24,100 0.2410 2.430 2.430 2.500 2.410 2.410 10,000 2.4100 -2.80%
2017-07-25 0 0.250 0.245 0.250 0.250 0.250 542,000 135,500 0.2500 2.500 2.450 2.500 2.500 2.500 54,200 2.5000 2.04%
2017-07-24 0 0.245 0.245 0.250 0.245 0.255 3,626,000 894,010 0.2466 2.450 2.450 2.500 2.450 2.550 362,600 2.4656 -3.92%
2017-07-21 0 0.255 0.250 0.255 0.242 0.255 1,137,000 282,069 0.2481 2.550 2.500 2.550 2.420 2.550 113,700 2.4808 2.00%
2017-07-20 0 0.250 0.250 0.255 0.241 0.255 4,520,000 1,123,498 0.2486 2.500 2.500 2.550 2.410 2.550 452,000 2.4856 1.63%
2017-07-19 0 0.246 0.245 0.246 0.239 0.246 2,360,000 574,360 0.2434 2.460 2.450 2.460 2.390 2.460 236,000 2.4337 2.07%
2017-07-18 0 0.241 0.239 0.242 0.241 0.241 290,000 69,890 0.2410 2.410 2.390 2.420 2.410 2.410 29,000 2.4100 -0.41%
2017-07-17 0 0.242 0.242 0.247 0.240 0.249 1,550,000 379,558 0.2449 2.420 2.420 2.470 2.400 2.490 155,000 2.4488 0.00%
2017-07-14 0 0.242 0.237 0.242 0.235 0.242 272,000 65,134 0.2395 2.420 2.370 2.420 2.350 2.420 27,200 2.3946 2.11%
2017-07-13 0 0.237 0.236 0.239 0.236 0.243 407,000 97,260 0.2390 2.370 2.360 2.390 2.360 2.430 40,700 2.3897 -0.42%
2017-07-12 0 0.238 0.236 0.245 0.238 0.240 832,000 198,942 0.2391 2.380 2.360 2.450 2.380 2.400 83,200 2.3911 -0.83%
2017-07-11 0 0.240 0.240 0.245 0.240 0.244 218,000 52,674 0.2416 2.400 2.400 2.450 2.400 2.440 21,800 2.4162 -1.23%
2017-07-10 0 0.243 0.243 0.247 0.238 0.247 1,132,000 276,040 0.2439 2.430 2.430 2.470 2.380 2.470 113,200 2.4385 -0.41%
2017-07-07 0 0.244 0.240 0.245 0.244 0.244 220,000 53,680 0.2440 2.440 2.400 2.450 2.440 2.440 22,000 2.4400 -0.41%
2017-07-06 0 0.245 0.240 0.246 0.239 0.245 2,336,000 564,190 0.2415 2.450 2.400 2.460 2.390 2.450 233,600 2.4152 2.51%
2017-07-05 0 0.239 0.239 0.241 0.238 0.241 474,000 113,334 0.2391 2.390 2.390 2.410 2.380 2.410 47,400 2.3910 -1.65%
2017-07-04 0 0.243 0.240 0.243 0.235 0.247 4,068,000 982,648 0.2416 2.430 2.400 2.430 2.350 2.470 406,800 2.4156 -0.82%
2017-07-03 0 0.245 0.245 0.250 0.245 0.249 1,934,000 478,802 0.2476 2.450 2.450 2.500 2.450 2.490 193,400 2.4757 -1.61%
2017-06-30 0 0.249 0.249 0.255 0.246 0.260 11,951,000 3,010,654 0.2519 2.490 2.490 2.550 2.460 2.600 1,195,100 2.5192 -4.23%
2017-06-29 0 0.260 0.255 0.265 0.255 0.265 3,200,879 831,235 0.2597 2.600 2.550 2.650 2.550 2.650 320,088 2.5969 1.96%
2017-06-28 0 0.255 0.255 0.260 0.250 0.260 5,623,000 1,434,017 0.2550 2.550 2.550 2.600 2.500 2.600 562,300 2.5503 0.00%
2017-06-27 0 0.255 0.255 0.260 0.255 0.260 6,902,661 1,765,268 0.2557 2.550 2.550 2.600 2.550 2.600 690,266 2.5574 -1.92%
2017-06-26 0 0.260 0.255 0.260 0.250 0.260 2,843,000 724,141 0.2547 2.600 2.550 2.600 2.500 2.600 284,300 2.5471 1.96%
2017-06-23 0 0.255 0.250 0.255 0.249 0.255 1,193,000 299,886 0.2514 2.550 2.500 2.550 2.490 2.550 119,300 2.5137 2.00%
2017-06-22 0 0.250 0.245 0.250 0.245 0.260 2,312,000 581,072 0.2513 2.500 2.450 2.500 2.450 2.600 231,200 2.5133 -1.96%
2017-06-21 0 0.255 0.250 0.255 0.249 0.260 2,078,000 528,046 0.2541 2.550 2.500 2.550 2.490 2.600 207,800 2.5411 2.00%
2017-06-20 0 0.250 0.249 0.250 0.248 0.255 4,292,000 1,070,474 0.2494 2.500 2.490 2.500 2.480 2.550 429,200 2.4941 -1.96%
2017-06-19 0 0.255 0.255 0.260 0.250 0.275 23,251,000 6,006,350 0.2583 2.550 2.550 2.600 2.500 2.750 2,325,100 2.5833 5.37%
2017-06-16 0 0.242 0.238 0.242 0.236 0.242 82,000 19,364 0.2361 2.420 2.380 2.420 2.360 2.420 8,200 2.3615 0.41%
2017-06-15 0 0.241 0.236 0.241 0.236 0.243 1,194,000 286,312 0.2398 2.410 2.360 2.410 2.360 2.430 119,400 2.3979 -0.41%
2017-06-14 0 0.242 0.238 0.242 0.237 0.243 1,569,000 378,834 0.2414 2.420 2.380 2.420 2.370 2.430 156,900 2.4145 0.83%
2017-06-13 0 0.240 0.237 0.240 0.236 0.240 510,000 120,900 0.2371 2.400 2.370 2.400 2.360 2.400 51,000 2.3706 1.69%
2017-06-12 0 0.236 0.233 0.236 0.232 0.236 1,504,000 351,718 0.2339 2.360 2.330 2.360 2.320 2.360 150,400 2.3386 -0.42%
2017-06-09 0 0.237 0.234 0.237 0.234 0.237 3,346,000 786,166 0.2350 2.370 2.340 2.370 2.340 2.370 334,600 2.3496 -0.84%
2017-06-08 0 0.239 0.237 0.239 0.233 0.239 1,017,355 240,071 0.2360 2.390 2.370 2.390 2.330 2.390 101,736 2.3598 0.42%
2017-06-07 0 0.238 0.235 0.238 0.236 0.239 370,000 87,732 0.2371 2.380 2.350 2.380 2.360 2.390 37,000 2.3711 -0.42%
2017-06-06 0 0.239 0.237 0.239 0.237 0.244 2,556,000 612,928 0.2398 2.390 2.370 2.390 2.370 2.440 255,600 2.3980 -2.05%
2017-06-05 0 0.244 0.230 0.244 0.235 0.244 568,000 135,692 0.2389 2.440 2.300 2.440 2.350 2.440 56,800 2.3889 3.39%
2017-06-02 0 0.236 0.235 0.240 0.236 0.236 204,000 48,144 0.2360 2.360 2.350 2.400 2.360 2.360 20,400 2.3600 0.00%
2017-06-01 0 0.236 0.236 0.239 0.235 0.240 2,276,947 539,367 0.2369 2.360 2.360 2.390 2.350 2.400 227,695 2.3688 -1.67%
2017-05-31 0 0.240 0.237 0.240 0.238 0.245 4,938,000 1,193,802 0.2418 2.400 2.370 2.400 2.380 2.450 493,800 2.4176 0.42%
2017-05-29 0 0.239 0.239 0.240 0.234 0.244 3,933,000 944,026 0.2400 2.390 2.390 2.400 2.340 2.440 393,300 2.4003 2.58%
2017-05-26 0 0.233 0.229 0.233 0.230 0.238 80,000 18,714 0.2339 2.330 2.290 2.330 2.300 2.380 8,000 2.3393 1.75%
2017-05-25 0 0.229 0.229 0.235 0.229 0.235 1,174,000 270,420 0.2303 2.290 2.290 2.350 2.290 2.350 117,400 2.3034 -1.72%
2017-05-24 0 0.233 0.227 0.236 0.229 0.236 5,465,000 1,271,770 0.2327 2.330 2.270 2.360 2.290 2.360 546,500 2.3271 4.48%
2017-05-23 0 0.223 0.223 0.227 0.219 0.224 2,774,000 615,270 0.2218 2.230 2.230 2.270 2.190 2.240 277,400 2.2180 -0.89%
2017-05-22 0 0.225 0.223 0.228 0.220 0.228 1,108,000 248,932 0.2247 2.250 2.230 2.280 2.200 2.280 110,800 2.2467 -1.75%
2017-05-19 0 0.229 0.221 0.230 - - 0 0 - 2.290 2.210 2.300 - - 0 - 0.00%
2017-05-18 0 0.229 0.222 0.229 0.229 0.229 60,000 13,740 0.2290 2.290 2.220 2.290 2.290 2.290 6,000 2.2900 0.88%
2017-05-17 0 0.227 0.224 0.229 0.221 0.228 1,004,000 224,010 0.2231 2.270 2.240 2.290 2.210 2.280 100,400 2.2312 -0.44%
2017-05-16 0 0.228 0.224 0.228 0.226 0.228 104,000 23,512 0.2261 2.280 2.240 2.280 2.260 2.280 10,400 2.2608 0.88%
2017-05-15 0 0.226 0.225 0.226 0.225 0.236 3,834,000 879,022 0.2293 2.260 2.250 2.260 2.250 2.360 383,400 2.2927 -0.88%
2017-05-12 0 0.228 0.227 0.228 0.223 0.228 956,000 216,144 0.2261 2.280 2.270 2.280 2.230 2.280 95,600 2.2609 0.44%
2017-05-11 0 0.227 0.223 0.230 0.223 0.228 804,000 181,842 0.2262 2.270 2.230 2.300 2.230 2.280 80,400 2.2617 0.44%
2017-05-10 0 0.226 0.223 0.226 0.220 0.231 6,138,000 1,383,682 0.2254 2.260 2.230 2.260 2.200 2.310 613,800 2.2543 -2.16%
2017-05-09 0 0.231 0.227 0.231 0.225 0.235 7,453,000 1,704,486 0.2287 2.310 2.270 2.310 2.250 2.350 745,300 2.2870 1.32%
2017-05-08 0 0.228 0.225 0.228 0.224 0.232 976,000 221,176 0.2266 2.280 2.250 2.280 2.240 2.320 97,600 2.2661 -0.87%
2017-05-05 0 0.230 0.222 0.230 0.223 0.230 2,040,000 459,242 0.2251 2.300 2.220 2.300 2.230 2.300 204,000 2.2512 -0.86%
2017-05-04 0 0.232 0.228 0.233 0.228 0.238 4,988,000 1,155,260 0.2316 2.320 2.280 2.330 2.280 2.380 498,800 2.3161 -2.52%
2017-05-02 0 0.238 0.233 0.238 0.232 0.244 1,902,000 451,132 0.2372 2.380 2.330 2.380 2.320 2.440 190,200 2.3719 0.42%
2017-04-28 0 0.237 0.235 0.237 0.230 0.238 8,582,000 2,005,534 0.2337 2.370 2.350 2.370 2.300 2.380 858,200 2.3369 3.04%
2017-04-27 0 0.230 0.227 0.231 - - 0 0 - 2.300 2.270 2.310 - - 0 - 0.00%
2017-04-26 0 0.230 0.230 0.233 0.227 0.228 114,000 25,978 0.2279 2.300 2.300 2.330 2.270 2.280 11,400 2.2788 0.44%
2017-04-25 0 0.229 0.228 0.229 0.225 0.230 446,000 101,800 0.2283 2.290 2.280 2.290 2.250 2.300 44,600 2.2825 0.00%
2017-04-24 0 0.229 0.226 0.229 0.225 0.230 868,000 196,356 0.2262 2.290 2.260 2.290 2.250 2.300 86,800 2.2622 -1.72%
2017-04-21 0 0.233 0.230 0.233 0.225 0.233 142,000 32,330 0.2277 2.330 2.300 2.330 2.250 2.330 14,200 2.2768 0.87%
2017-04-20 0 0.231 0.227 0.231 0.227 0.231 244,000 55,482 0.2274 2.310 2.270 2.310 2.270 2.310 24,400 2.2739 0.43%
2017-04-19 0 0.230 0.227 0.230 0.225 0.230 2,408,000 545,168 0.2264 2.300 2.270 2.300 2.250 2.300 240,800 2.2640 -0.86%
2017-04-18 0 0.232 0.230 0.232 0.230 0.232 1,180,000 272,288 0.2308 2.320 2.300 2.320 2.300 2.320 118,000 2.3075 -2.11%
2017-04-13 0 0.237 0.235 0.236 0.230 0.245 3,120,000 743,416 0.2383 2.370 2.350 2.360 2.300 2.450 312,000 2.3827 3.49%
2017-04-12 0 0.229 0.229 0.233 0.229 0.233 2,252,000 520,406 0.2311 2.290 2.290 2.330 2.290 2.330 225,200 2.3109 -1.72%
2017-04-11 0 0.233 0.230 0.233 0.230 0.233 284,000 65,350 0.2301 2.330 2.300 2.330 2.300 2.330 28,400 2.3011 0.00%
2017-04-10 0 0.233 0.230 0.233 0.230 0.234 704,000 162,694 0.2311 2.330 2.300 2.330 2.300 2.340 70,400 2.3110 -0.43%
2017-04-07 0 0.234 0.231 0.234 0.230 0.234 944,000 217,536 0.2304 2.340 2.310 2.340 2.300 2.340 94,400 2.3044 -0.43%
2017-04-06 0 0.235 0.234 0.235 0.236 0.236 600,000 141,600 0.2360 2.350 2.340 2.350 2.360 2.360 60,000 2.3600 -0.42%
2017-04-05 0 0.236 0.235 0.237 0.236 0.237 1,970,000 465,320 0.2362 2.360 2.350 2.370 2.360 2.370 197,000 2.3620 0.00%
2017-04-03 0 0.236 0.233 0.237 0.230 0.236 458,000 107,092 0.2338 2.360 2.330 2.370 2.300 2.360 45,800 2.3383 0.85%
2017-03-31 0 0.234 0.233 0.235 0.234 0.240 1,430,000 341,562 0.2389 2.340 2.330 2.350 2.340 2.400 143,000 2.3885 1.74%
2017-03-30 0 0.230 0.230 0.231 0.230 0.230 483,638 111,213 0.2300 2.300 2.300 2.310 2.300 2.300 48,364 2.2995 -0.86%
2017-03-29 0 0.232 0.229 0.233 0.230 0.232 560,000 129,240 0.2308 2.320 2.290 2.330 2.300 2.320 56,000 2.3079 0.87%
2017-03-28 0 0.230 0.229 0.232 0.228 0.232 1,170,000 269,520 0.2304 2.300 2.290 2.320 2.280 2.320 117,000 2.3036 0.44%
2017-03-27 0 0.229 0.229 0.231 0.229 0.234 3,160,000 730,148 0.2311 2.290 2.290 2.310 2.290 2.340 316,000 2.3106 -2.97%
2017-03-24 0 0.236 0.235 0.237 0.234 0.236 120,000 28,302 0.2359 2.360 2.350 2.370 2.340 2.360 12,000 2.3585 -0.42%
2017-03-23 0 0.237 0.234 0.237 0.231 0.237 2,022,000 474,882 0.2349 2.370 2.340 2.370 2.310 2.370 202,200 2.3486 0.85%
2017-03-22 0 0.235 0.234 0.235 0.232 0.236 1,931,000 451,747 0.2339 2.350 2.340 2.350 2.320 2.360 193,100 2.3394 -1.26%
2017-03-21 0 0.238 0.237 0.238 0.235 0.238 902,000 213,174 0.2363 2.380 2.370 2.380 2.350 2.380 90,200 2.3633 0.00%
2017-03-20 0 0.238 0.236 0.238 0.235 0.241 6,167,440 1,467,623 0.2380 2.380 2.360 2.380 2.350 2.410 616,744 2.3796 -2.46%
2017-03-17 0 0.244 0.240 0.244 0.240 0.247 2,448,000 590,730 0.2413 2.440 2.400 2.440 2.400 2.470 244,800 2.4131 -1.21%
2017-03-16 0 0.247 0.242 0.247 0.242 0.249 2,298,000 560,742 0.2440 2.470 2.420 2.470 2.420 2.490 229,800 2.4401 0.82%
2017-03-15 0 0.245 0.243 0.247 0.243 0.248 2,568,000 629,818 0.2453 2.450 2.430 2.470 2.430 2.480 256,800 2.4526 -1.21%
2017-03-14 0 0.248 0.243 0.248 0.243 0.250 4,190,000 1,032,174 0.2463 2.480 2.430 2.480 2.430 2.500 419,000 2.4634 -2.75%
2017-03-13 0 0.255 0.250 0.255 0.238 0.255 20,098,759 5,029,865 0.2503 2.550 2.500 2.550 2.380 2.550 2,009,876 2.5026 5.81%
2017-03-10 0 0.241 0.235 0.241 0.234 0.241 2,930,000 702,342 0.2397 2.410 2.350 2.410 2.340 2.410 293,000 2.3971 2.99%
2017-03-09 0 0.234 0.234 0.235 0.230 0.236 340,000 79,950 0.2351 2.340 2.340 2.350 2.300 2.360 34,000 2.3515 -1.27%
2017-03-08 0 0.237 0.236 0.237 0.230 0.238 2,385,000 557,794 0.2339 2.370 2.360 2.370 2.300 2.380 238,500 2.3388 3.04%
2017-03-07 0 0.230 0.230 0.231 0.229 0.234 4,295,000 996,265 0.2320 2.300 2.300 2.310 2.290 2.340 429,500 2.3196 -1.29%
2017-03-06 0 0.233 0.233 0.234 0.231 0.236 2,790,000 651,330 0.2335 2.330 2.330 2.340 2.310 2.360 279,000 2.3345 1.30%
2017-03-03 0 0.230 0.230 0.236 0.230 0.238 470,000 110,300 0.2347 2.300 2.300 2.360 2.300 2.380 47,000 2.3468 -1.71%
2017-03-02 0 0.234 0.233 0.235 0.234 0.240 260,000 61,560 0.2368 2.340 2.330 2.350 2.340 2.400 26,000 2.3677 -0.85%
2017-03-01 0 0.236 0.233 0.237 0.232 0.237 2,908,000 679,922 0.2338 2.360 2.330 2.370 2.320 2.370 290,800 2.3381 1.72%
2017-02-28 0 0.232 0.231 0.232 0.232 0.237 482,000 112,806 0.2340 2.320 2.310 2.320 2.320 2.370 48,200 2.3404 -1.28%
2017-02-27 0 0.235 0.232 0.235 0.229 0.236 8,125,000 1,888,043 0.2324 2.350 2.320 2.350 2.290 2.360 812,500 2.3237 2.17%
2017-02-24 0 0.230 0.229 0.230 0.230 0.234 4,962,000 1,148,012 0.2314 2.300 2.290 2.300 2.300 2.340 496,200 2.3136 -0.86%
2017-02-23 0 0.232 0.230 0.232 0.230 0.234 1,396,000 322,680 0.2311 2.320 2.300 2.320 2.300 2.340 139,600 2.3115 -0.43%
2017-02-22 0 0.233 0.231 0.233 0.228 0.235 10,182,000 2,357,366 0.2315 2.330 2.310 2.330 2.280 2.350 1,018,200 2.3152 1.75%
2017-02-21 0 0.229 0.227 0.229 0.227 0.229 2,604,000 594,788 0.2284 2.290 2.270 2.290 2.270 2.290 260,400 2.2841 -0.43%
2017-02-20 0 0.230 0.228 0.230 0.227 0.233 3,426,000 786,612 0.2296 2.300 2.280 2.300 2.270 2.330 342,600 2.2960 -1.71%
2017-02-17 0 0.234 0.233 0.234 0.232 0.235 1,945,000 453,119 0.2330 2.340 2.330 2.340 2.320 2.350 194,500 2.3297 -0.85%
2017-02-16 0 0.236 0.235 0.236 0.233 0.237 840,795 197,072 0.2344 2.360 2.350 2.360 2.330 2.370 84,080 2.3439 0.00%
2017-02-15 0 0.236 0.236 0.237 0.235 0.236 1,738,000 409,189 0.2354 2.360 2.360 2.370 2.350 2.360 173,800 2.3544 -0.42%
2017-02-14 0 0.237 0.236 0.237 0.236 0.237 1,032,000 243,696 0.2361 2.370 2.360 2.370 2.360 2.370 103,200 2.3614 0.42%
2017-02-13 0 0.236 0.235 0.236 0.232 0.240 2,879,440 679,565 0.2360 2.360 2.350 2.360 2.320 2.400 287,944 2.3601 0.43%
2017-02-10 0 0.235 0.235 0.236 0.235 0.239 3,846,000 908,970 0.2363 2.350 2.350 2.360 2.350 2.390 384,600 2.3634 0.86%
2017-02-09 0 0.233 0.233 0.237 0.233 0.242 5,152,000 1,220,084 0.2368 2.330 2.330 2.370 2.330 2.420 515,200 2.3682 0.43%
2017-02-08 0 0.232 0.232 0.233 0.231 0.235 4,714,000 1,097,606 0.2328 2.320 2.320 2.330 2.310 2.350 471,400 2.3284 1.31%
2017-02-07 0 0.229 0.227 0.230 0.228 0.232 6,094,000 1,402,800 0.2302 2.290 2.270 2.300 2.280 2.320 609,400 2.3019 0.00%
2017-02-06 0 0.229 0.228 0.229 0.229 0.233 3,618,000 835,050 0.2308 2.290 2.280 2.290 2.290 2.330 361,800 2.3080 -0.43%
2017-02-03 0 0.230 0.229 0.231 0.230 0.233 1,224,000 283,240 0.2314 2.300 2.290 2.310 2.300 2.330 122,400 2.3141 -0.86%
2017-02-02 0 0.232 0.230 0.234 0.230 0.235 2,818,000 655,116 0.2325 2.320 2.300 2.340 2.300 2.350 281,800 2.3248 0.87%
2017-02-01 0 0.230 0.230 0.233 0.230 0.237 678,000 158,802 0.2342 2.300 2.300 2.330 2.300 2.370 67,800 2.3422 0.88%
2017-01-27 0 0.228 0.227 0.229 0.228 0.235 2,854,000 658,014 0.2306 2.280 2.270 2.290 2.280 2.350 285,400 2.3056 -0.44%
2017-01-26 0 0.229 0.227 0.229 0.228 0.233 2,514,000 577,560 0.2297 2.290 2.270 2.290 2.280 2.330 251,400 2.2974 0.44%
2017-01-25 0 0.228 0.227 0.229 0.228 0.229 512,000 117,028 0.2286 2.280 2.270 2.290 2.280 2.290 51,200 2.2857 -0.44%
2017-01-24 0 0.229 0.226 0.229 0.226 0.230 726,000 165,294 0.2277 2.290 2.260 2.290 2.260 2.300 72,600 2.2768 0.00%
2017-01-23 0 0.229 0.225 0.229 0.225 0.229 422,000 95,526 0.2264 2.290 2.250 2.290 2.250 2.290 42,200 2.2636 0.44%
2017-01-20 0 0.228 0.228 0.230 0.226 0.230 280,000 63,908 0.2282 2.280 2.280 2.300 2.260 2.300 28,000 2.2824 -0.87%
2017-01-19 0 0.230 0.229 0.230 0.226 0.235 12,330,000 2,848,500 0.2310 2.300 2.290 2.300 2.260 2.350 1,233,000 2.3102 -1.29%
2017-01-18 0 0.233 0.230 0.233 0.224 0.233 1,608,000 367,072 0.2283 2.330 2.300 2.330 2.240 2.330 160,800 2.2828 2.64%
2017-01-17 0 0.227 0.226 0.229 0.226 0.232 6,992,000 1,602,800 0.2292 2.270 2.260 2.290 2.260 2.320 699,200 2.2923 0.44%
2017-01-16 0 0.226 0.226 0.228 0.226 0.235 6,756,000 1,543,770 0.2285 2.260 2.260 2.280 2.260 2.350 675,600 2.2850 -0.88%
2017-01-13 0 0.228 0.228 0.229 0.228 0.232 1,520,000 350,194 0.2304 2.280 2.280 2.290 2.280 2.320 152,000 2.3039 0.44%
2017-01-12 0 0.227 0.227 0.231 0.226 0.232 1,466,000 335,888 0.2291 2.270 2.270 2.310 2.260 2.320 146,600 2.2912 0.44%
2017-01-11 0 0.226 0.226 0.233 0.224 0.238 1,078,000 248,464 0.2305 2.260 2.260 2.330 2.240 2.380 107,800 2.3049 -3.00%
2017-01-10 0 0.233 0.231 0.233 0.228 0.235 2,424,000 561,352 0.2316 2.330 2.310 2.330 2.280 2.350 242,400 2.3158 0.00%
2017-01-09 0 0.233 0.232 0.235 0.232 0.240 734,000 173,446 0.2363 2.330 2.320 2.350 2.320 2.400 73,400 2.3630 -0.43%
2017-01-06 0 0.234 0.234 0.235 0.229 0.238 5,572,000 1,304,034 0.2340 2.340 2.340 2.350 2.290 2.380 557,200 2.3403 0.43%
2017-01-05 0 0.233 0.230 0.233 0.230 0.233 3,812,000 877,644 0.2302 2.330 2.300 2.330 2.300 2.330 381,200 2.3023 1.75%
2017-01-04 0 0.229 0.225 0.230 0.225 0.230 1,613,440 364,564 0.2260 2.290 2.250 2.300 2.250 2.300 161,344 2.2595 -0.43%
2017-01-03 0 0.230 0.226 0.230 0.226 0.232 1,092,000 248,616 0.2277 2.300 2.260 2.300 2.260 2.320 109,200 2.2767 0.00%
2016-12-30 0 0.230 0.229 0.230 0.229 0.235 4,184,000 966,276 0.2309 2.300 2.290 2.300 2.290 2.350 418,400 2.3095 -0.86%
2016-12-29 0 0.232 0.232 0.233 0.232 0.260 23,070,264 5,607,288 0.2431 2.320 2.320 2.330 2.320 2.600 2,307,026 2.4305 2.20%
2016-12-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2016-12-16 0 0.227 0.227 0.230 0.213 0.227 1,542,000 344,406 0.2234 2.270 2.270 2.300 2.130 2.270 154,200 2.2335 5.09%
2016-12-15 0 0.216 0.216 0.217 0.213 0.217 382,000 82,006 0.2147 2.160 2.160 2.170 2.130 2.170 38,200 2.1468 -3.57%
2016-12-14 0 0.224 0.224 0.225 0.217 0.217 58,000 12,586 0.2170 2.240 2.240 2.250 2.170 2.170 5,800 2.1700 1.82%
2016-12-13 0 0.220 0.215 0.220 0.211 0.220 1,016,000 217,374 0.2140 2.200 2.150 2.200 2.110 2.200 101,600 2.1395 0.00%
2016-12-12 0 0.220 0.220 0.221 0.213 0.222 504,000 107,876 0.2140 2.200 2.200 2.210 2.130 2.220 50,400 2.1404 -3.51%
2016-12-09 0 0.228 0.218 0.228 0.213 0.230 130,000 27,862 0.2143 2.280 2.180 2.280 2.130 2.300 13,000 2.1432 2.70%
2016-12-08 0 0.222 0.222 0.225 0.215 0.222 278,759 61,733 0.2215 2.220 2.220 2.250 2.150 2.220 27,876 2.2146 -0.45%
2016-12-07 0 0.223 0.223 0.224 0.220 0.220 400,000 88,000 0.2200 2.230 2.230 2.240 2.200 2.200 40,000 2.2000 -0.45%
2016-12-06 0 0.224 0.224 0.225 0.220 0.228 2,201,583 489,926 0.2225 2.240 2.240 2.250 2.200 2.280 220,158 2.2253 -3.45%
2016-12-05 0 0.232 0.234 0.235 0.221 0.236 134,000 29,790 0.2223 2.320 2.340 2.350 2.210 2.360 13,400 2.2231 1.75%
2016-12-02 0 0.228 0.228 0.230 0.222 0.222 1,000,000 222,000 0.2220 2.280 2.280 2.300 2.220 2.220 100,000 2.2200 -0.87%
2016-12-01 0 0.230 0.227 0.230 0.226 0.232 524,000 119,414 0.2279 2.300 2.270 2.300 2.260 2.320 52,400 2.2789 -1.29%
2016-11-30 0 0.233 0.227 0.233 0.227 0.233 986,000 225,792 0.2290 2.330 2.270 2.330 2.270 2.330 98,600 2.2900 0.43%
2016-11-29 0 0.232 0.232 0.233 0.230 0.234 250,000 57,616 0.2305 2.320 2.320 2.330 2.300 2.340 25,000 2.3046 -1.28%
2016-11-28 0 0.235 0.231 0.235 0.231 0.240 2,850,000 677,914 0.2379 2.350 2.310 2.350 2.310 2.400 285,000 2.3786 -1.26%
2016-11-25 0 0.238 0.237 0.238 0.233 0.238 1,052,000 247,066 0.2349 2.380 2.370 2.380 2.330 2.380 105,200 2.3485 2.15%
2016-11-24 0 0.233 0.233 0.235 0.230 0.233 638,000 146,926 0.2303 2.330 2.330 2.350 2.300 2.330 63,800 2.3029 -2.10%
2016-11-23 0 0.238 0.230 0.238 0.230 0.238 72,000 16,576 0.2302 2.380 2.300 2.380 2.300 2.380 7,200 2.3022 0.00%
2016-11-22 0 0.238 0.230 0.238 0.230 0.238 728,000 171,284 0.2353 2.380 2.300 2.380 2.300 2.380 72,800 2.3528 3.48%
2016-11-21 0 0.230 0.224 0.230 0.229 0.230 1,004,000 230,916 0.2300 2.300 2.240 2.300 2.290 2.300 100,400 2.3000 0.00%
2016-11-18 0 0.230 0.223 0.230 0.224 0.239 806,000 185,374 0.2300 2.300 2.230 2.300 2.240 2.390 80,600 2.2999 0.00%
2016-11-17 0 0.230 0.223 0.230 0.223 0.231 4,698,439 1,064,405 0.2265 2.300 2.230 2.300 2.230 2.310 469,844 2.2654 0.88%
2016-11-16 0 0.228 0.228 0.240 0.228 0.237 516,000 118,718 0.2301 2.280 2.280 2.400 2.280 2.370 51,600 2.3007 -4.20%
2016-11-15 0 0.238 0.226 0.239 0.225 0.238 518,000 119,354 0.2304 2.380 2.260 2.390 2.250 2.380 51,800 2.3041 3.48%
2016-11-14 0 0.230 0.226 0.232 0.216 0.230 990,000 223,206 0.2255 2.300 2.260 2.320 2.160 2.300 99,000 2.2546 -0.86%
2016-11-11 0 0.232 0.230 0.232 0.223 0.232 144,000 32,848 0.2281 2.320 2.300 2.320 2.230 2.320 14,400 2.2811 0.87%
2016-11-10 0 0.230 0.222 0.230 0.225 0.230 1,220,000 277,288 0.2273 2.300 2.220 2.300 2.250 2.300 122,000 2.2729 1.77%
2016-11-09 0 0.226 0.220 0.226 0.215 0.229 2,758,000 603,616 0.2189 2.260 2.200 2.260 2.150 2.290 275,800 2.1886 0.00%
2016-11-08 0 0.226 0.226 0.233 0.225 0.228 1,148,000 259,422 0.2260 2.260 2.260 2.330 2.250 2.280 114,800 2.2598 0.00%
2016-11-07 0 0.226 0.225 0.228 0.226 0.230 2,120,000 482,430 0.2276 2.260 2.250 2.280 2.260 2.300 212,000 2.2756 -4.24%
2016-11-04 0 0.236 0.232 0.236 0.228 0.242 1,450,000 341,912 0.2358 2.360 2.320 2.360 2.280 2.420 145,000 2.3580 -2.88%
2016-11-03 0 0.243 0.236 0.243 0.232 0.243 998,000 235,730 0.2362 2.430 2.360 2.430 2.320 2.430 99,800 2.3620 1.25%
2016-11-02 0 0.240 0.230 0.240 0.230 0.243 2,414,000 560,596 0.2322 2.400 2.300 2.400 2.300 2.430 241,400 2.3223 -1.23%
2016-11-01 0 0.243 0.240 0.243 0.232 0.247 6,138,000 1,463,552 0.2384 2.430 2.400 2.430 2.320 2.470 613,800 2.3844 3.85%
2016-10-31 0 0.234 0.231 0.234 0.230 0.238 1,998,000 467,912 0.2342 2.340 2.310 2.340 2.300 2.380 199,800 2.3419 0.00%
2016-10-28 0 0.234 0.234 0.243 0.232 0.250 3,232,000 769,088 0.2380 2.340 2.340 2.430 2.320 2.500 323,200 2.3796 -5.26%
2016-10-27 0 0.247 0.246 0.247 0.225 0.255 11,604,000 2,790,810 0.2405 2.470 2.460 2.470 2.250 2.550 1,160,400 2.4050 9.78%
2016-10-26 0 0.225 0.221 0.229 0.223 0.229 4,022,000 913,370 0.2271 2.250 2.210 2.290 2.230 2.290 402,200 2.2709 0.45%
2016-10-25 0 0.224 0.235 0.236 0.222 0.238 652,000 145,716 0.2235 2.240 2.350 2.360 2.220 2.380 65,200 2.2349 0.00%
2016-10-24 0 0.224 0.225 0.226 0.220 0.224 784,319 174,427 0.2224 2.240 2.250 2.260 2.200 2.240 78,432 2.2239 -1.75%
2016-10-20 0 0.228 0.222 0.228 0.226 0.233 1,070,000 244,650 0.2286 2.280 2.220 2.280 2.260 2.330 107,000 2.2864 -0.87%
2016-10-19 0 0.230 0.221 0.230 0.230 0.231 210,000 48,500 0.2310 2.300 2.210 2.300 2.300 2.310 21,000 2.3095 0.00%
2016-10-18 0 0.230 0.215 0.230 0.210 0.240 240,000 53,946 0.2248 2.300 2.150 2.300 2.100 2.400 24,000 2.2478 1.32%
2016-10-17 0 0.227 0.220 0.227 0.230 0.230 40,000 9,200 0.2300 2.270 2.200 2.270 2.300 2.300 4,000 2.3000 0.89%
2016-10-14 0 0.225 0.222 0.225 0.225 0.225 184,000 41,400 0.2250 2.250 2.220 2.250 2.250 2.250 18,400 2.2500 0.00%
2016-10-13 0 0.225 0.223 0.225 0.226 0.228 204,000 46,306 0.2270 2.250 2.230 2.250 2.260 2.280 20,400 2.2699 0.00%
2016-10-12 0 0.225 0.225 0.226 0.220 0.225 538,000 119,716 0.2225 2.250 2.250 2.260 2.200 2.250 53,800 2.2252 -1.75%
2016-10-11 0 0.229 0.229 0.230 0.224 0.230 880,000 198,828 0.2259 2.290 2.290 2.300 2.240 2.300 88,000 2.2594 -0.43%
2016-10-07 0 0.230 0.230 0.231 0.225 0.235 150,000 34,250 0.2283 2.300 2.300 2.310 2.250 2.350 15,000 2.2833 0.00%
2016-10-06 0 0.230 0.228 0.234 0.228 0.235 2,550,000 589,550 0.2312 2.300 2.280 2.340 2.280 2.350 255,000 2.3120 1.77%
2016-10-05 0 0.226 0.226 0.229 0.225 0.228 382,000 86,552 0.2266 2.260 2.260 2.290 2.250 2.280 38,200 2.2658 0.89%
2016-10-04 0 0.224 0.224 0.228 0.224 0.228 1,516,000 340,084 0.2243 2.240 2.240 2.280 2.240 2.280 151,600 2.2433 0.00%
2016-10-03 0 0.224 0.223 0.227 0.224 0.228 724,000 162,976 0.2251 2.240 2.230 2.270 2.240 2.280 72,400 2.2510 -1.32%
2016-09-30 0 0.227 0.223 0.227 0.222 0.227 1,528,000 343,028 0.2245 2.270 2.230 2.270 2.220 2.270 152,800 2.2449 0.89%
2016-09-29 0 0.225 0.224 0.227 0.225 0.229 652,000 147,368 0.2260 2.250 2.240 2.270 2.250 2.290 65,200 2.2602 -0.44%
2016-09-28 0 0.226 0.223 0.229 0.222 0.230 400,000 89,770 0.2244 2.260 2.230 2.290 2.220 2.300 40,000 2.2443 -1.74%
2016-09-27 0 0.230 0.225 0.230 0.228 0.231 5,580,000 1,282,316 0.2298 2.300 2.250 2.300 2.280 2.310 558,000 2.2981 3.14%
2016-09-26 0 0.223 0.220 0.230 0.220 0.230 5,010,000 1,140,508 0.2276 2.230 2.200 2.300 2.200 2.300 501,000 2.2765 0.90%
2016-09-23 0 0.221 0.221 0.224 0.215 0.221 3,289,000 716,615 0.2179 2.210 2.210 2.240 2.150 2.210 328,900 2.1788 0.45%
2016-09-22 0 0.220 0.220 0.224 0.220 0.224 3,306,000 736,116 0.2227 2.200 2.200 2.240 2.200 2.240 330,600 2.2266 -0.45%
2016-09-21 0 0.221 0.218 0.221 0.212 0.224 1,630,000 357,882 0.2196 2.210 2.180 2.210 2.120 2.240 163,000 2.1956 1.38%
2016-09-20 0 0.218 0.211 0.219 0.215 0.218 100,000 21,758 0.2176 2.180 2.110 2.190 2.150 2.180 10,000 2.1758 0.46%
2016-09-19 0 0.217 0.217 0.220 0.215 0.217 1,192,000 257,952 0.2164 2.170 2.170 2.200 2.150 2.170 119,200 2.1640 -1.36%
2016-09-15 0 0.220 0.219 0.223 0.214 0.220 29,440 6,343 0.2155 2.200 2.190 2.230 2.140 2.200 2,944 2.1546 -1.35%
2016-09-14 0 0.223 0.216 0.223 0.216 0.224 576,000 125,864 0.2185 2.230 2.160 2.230 2.160 2.240 57,600 2.1851 0.00%
2016-09-13 0 0.223 0.218 0.223 0.215 0.224 828,000 182,940 0.2209 2.230 2.180 2.230 2.150 2.240 82,800 2.2094 0.00%
2016-09-12 0 0.223 0.222 0.224 0.220 0.228 3,431,000 760,207 0.2216 2.230 2.220 2.240 2.200 2.280 343,100 2.2157 -3.46%
2016-09-09 0 0.231 0.227 0.231 0.220 0.231 8,250,000 1,887,844 0.2288 2.310 2.270 2.310 2.200 2.310 825,000 2.2883 2.21%
2016-09-08 0 0.226 0.222 0.226 0.222 0.226 1,100,000 246,358 0.2240 2.260 2.220 2.260 2.220 2.260 110,000 2.2396 -0.44%
2016-09-07 0 0.227 0.225 0.228 0.221 0.229 2,728,000 618,248 0.2266 2.270 2.250 2.280 2.210 2.290 272,800 2.2663 0.44%
2016-09-06 0 0.226 0.222 0.226 0.222 0.230 1,890,000 423,702 0.2242 2.260 2.220 2.260 2.220 2.300 189,000 2.2418 0.00%
2016-09-05 0 0.226 0.227 0.228 0.221 0.227 2,368,000 531,676 0.2245 2.260 2.270 2.280 2.210 2.270 236,800 2.2453 2.26%
2016-09-02 0 0.221 0.219 0.222 0.214 0.221 2,970,000 647,918 0.2182 2.210 2.190 2.220 2.140 2.210 297,000 2.1815 3.27%
2016-09-01 0 0.214 0.214 0.216 0.212 0.216 286,000 61,336 0.2145 2.140 2.140 2.160 2.120 2.160 28,600 2.1446 -0.47%
2016-08-31 0 0.215 0.212 0.217 0.210 0.218 2,426,000 522,536 0.2154 2.150 2.120 2.170 2.100 2.180 242,600 2.1539 -1.38%
2016-08-30 0 0.218 0.216 0.218 0.212 0.224 1,466,397 318,219 0.2170 2.180 2.160 2.180 2.120 2.240 146,640 2.1701 3.81%
2016-08-29 0 0.210 0.210 0.215 0.209 0.224 2,256,000 477,810 0.2118 2.100 2.100 2.150 2.090 2.240 225,600 2.1180 -3.67%
2016-08-26 0 0.218 0.214 0.218 0.208 0.221 946,000 206,004 0.2178 2.180 2.140 2.180 2.080 2.210 94,600 2.1776 -1.80%
2016-08-25 0 0.222 0.218 0.222 0.217 0.222 1,654,000 361,546 0.2186 2.220 2.180 2.220 2.170 2.220 165,400 2.1859 -0.45%
2016-08-24 0 0.223 0.223 0.225 0.217 0.228 3,438,000 771,132 0.2243 2.230 2.230 2.250 2.170 2.280 343,800 2.2430 0.45%
2016-08-23 0 0.222 0.220 0.222 0.218 0.235 1,987,000 441,475 0.2222 2.220 2.200 2.220 2.180 2.350 198,700 2.2218 -4.31%
2016-08-22 0 0.232 0.230 0.232 0.226 0.237 4,420,000 1,011,176 0.2288 2.320 2.300 2.320 2.260 2.370 442,000 2.2877 -0.85%
2016-08-19 0 0.234 0.230 0.234 0.230 0.238 4,458,000 1,034,094 0.2320 2.340 2.300 2.340 2.300 2.380 445,800 2.3196 -1.27%
2016-08-18 0 0.237 0.236 0.237 0.233 0.240 2,066,000 487,062 0.2358 2.370 2.360 2.370 2.330 2.400 206,600 2.3575 -0.42%
2016-08-17 0 0.238 0.235 0.238 0.235 0.241 3,251,800 774,166 0.2381 2.380 2.350 2.380 2.350 2.410 325,180 2.3807 -1.24%
2016-08-16 0 0.241 0.237 0.241 0.236 0.247 5,504,000 1,324,226 0.2406 2.410 2.370 2.410 2.360 2.470 550,400 2.4059 0.00%
2016-08-15 0 0.241 0.240 0.241 0.235 0.244 7,562,000 1,814,222 0.2399 2.410 2.400 2.410 2.350 2.440 756,200 2.3991 2.12%
2016-08-12 0 0.236 0.235 0.237 0.228 0.243 16,772,000 3,974,882 0.2370 2.360 2.350 2.370 2.280 2.430 1,677,200 2.3700 3.06%
2016-08-11 0 0.229 0.226 0.229 0.225 0.237 10,040,000 2,309,014 0.2300 2.290 2.260 2.290 2.250 2.370 1,004,000 2.2998 -0.87%
2016-08-10 0 0.231 0.229 0.231 0.228 0.255 30,498,319 7,257,375 0.2380 2.310 2.290 2.310 2.280 2.550 3,049,832 2.3796 -7.60%
2016-08-09 0 0.250 0.248 0.249 0.228 0.265 127,162,174 31,355,258 0.2466 2.500 2.480 2.490 2.280 2.650 12,716,217 2.4658 31.58%
2016-08-08 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 1.900 - - - - 0 - 0.00%
2016-08-04 1 0.190 0.187 0.193 0.189 0.190 100,000 18,922 0.1892 1.900 1.870 1.930 1.890 1.900 10,000 1.8922 0.53%
2016-08-03 0 0.189 0.186 0.189 0.185 0.192 98,000 18,192 0.1856 1.890 1.860 1.890 1.850 1.920 9,800 1.8563 0.53%
2016-08-01 0 0.188 0.185 0.188 0.180 0.188 432,000 78,844 0.1825 1.880 1.850 1.880 1.800 1.880 43,200 1.8251 0.00%
2016-07-29 0 0.188 0.186 0.188 0.186 0.190 302,000 56,448 0.1869 1.880 1.860 1.880 1.860 1.900 30,200 1.8691 -1.05%
2016-07-28 0 0.190 0.187 0.190 0.190 0.193 364,000 69,452 0.1908 1.900 1.870 1.900 1.900 1.930 36,400 1.9080 0.53%
2016-07-27 0 0.189 0.188 0.189 0.186 0.189 304,000 56,944 0.1873 1.890 1.880 1.890 1.860 1.890 30,400 1.8732 -0.53%
2016-07-26 0 0.190 0.190 0.192 0.188 0.190 392,000 74,232 0.1894 1.900 1.900 1.920 1.880 1.900 39,200 1.8937 0.00%
2016-07-25 0 0.190 0.187 0.190 0.185 0.190 174,000 32,562 0.1871 1.900 1.870 1.900 1.850 1.900 17,400 1.8714 0.00%
2016-07-22 0 0.190 0.186 0.190 0.186 0.190 142,000 26,874 0.1893 1.900 1.860 1.900 1.860 1.900 14,200 1.8925 3.26%
2016-07-21 0 0.184 0.178 0.189 0.184 0.189 10,000 1,854 0.1854 1.840 1.780 1.890 1.840 1.890 1,000 1.8540 -2.13%
2016-07-20 0 0.188 0.182 0.188 0.188 0.188 50,000 9,400 0.1880 1.880 1.820 1.880 1.880 1.880 5,000 1.8800 -0.53%
2016-07-19 0 0.189 0.182 0.189 0.186 0.189 62,000 11,612 0.1873 1.890 1.820 1.890 1.860 1.890 6,200 1.8729 0.53%
2016-07-18 0 0.188 0.185 0.188 0.181 0.190 118,000 21,758 0.1844 1.880 1.850 1.880 1.810 1.900 11,800 1.8439 1.08%
2016-07-15 0 0.186 0.182 0.186 0.184 0.189 356,000 66,728 0.1874 1.860 1.820 1.860 1.840 1.890 35,600 1.8744 -0.53%
2016-07-14 0 0.187 0.181 0.187 0.181 0.188 550,000 101,200 0.1840 1.870 1.810 1.870 1.810 1.880 55,000 1.8400 2.19%
2016-07-13 0 0.183 0.178 0.183 0.178 0.183 609,000 109,744 0.1802 1.830 1.780 1.830 1.780 1.830 60,900 1.8020 0.00%
2016-07-12 0 0.183 0.178 0.183 0.179 0.185 192,000 35,008 0.1823 1.830 1.780 1.830 1.790 1.850 19,200 1.8233 -0.54%
2016-07-11 0 0.184 0.179 0.184 0.179 0.184 602,000 109,608 0.1821 1.840 1.790 1.840 1.790 1.840 60,200 1.8207 0.55%
2016-07-08 0 0.183 0.179 0.183 0.175 0.183 1,198,000 214,622 0.1792 1.830 1.790 1.830 1.750 1.830 119,800 1.7915 0.00%
2016-07-07 0 0.183 0.180 0.183 0.178 0.193 558,000 101,150 0.1813 1.830 1.800 1.830 1.780 1.930 55,800 1.8127 0.00%
2016-07-06 0 0.183 0.178 0.183 0.177 0.189 758,000 136,738 0.1804 1.830 1.780 1.830 1.770 1.890 75,800 1.8039 0.00%
2016-07-05 0 0.183 0.180 0.183 0.182 0.183 410,000 74,650 0.1821 1.830 1.800 1.830 1.820 1.830 41,000 1.8207 0.00%
2016-07-04 0 0.183 0.179 0.183 0.181 0.183 498,000 90,158 0.1810 1.830 1.790 1.830 1.810 1.830 49,800 1.8104 0.00%
2016-06-30 0 0.183 0.180 0.183 0.176 0.184 668,000 119,654 0.1791 1.830 1.800 1.830 1.760 1.840 66,800 1.7912 0.00%
2016-06-29 0 0.183 0.179 0.183 0.182 0.184 490,000 89,710 0.1831 1.830 1.790 1.830 1.820 1.840 49,000 1.8308 0.00%
2016-06-28 0 0.183 0.180 0.183 0.180 0.183 20,000 3,654 0.1827 1.830 1.800 1.830 1.800 1.830 2,000 1.8270 0.00%
2016-06-27 0 0.183 0.179 0.183 0.180 0.183 200,000 36,294 0.1815 1.830 1.790 1.830 1.800 1.830 20,000 1.8147 -0.54%
2016-06-24 0 0.184 0.178 0.184 0.177 0.184 2,938,000 528,780 0.1800 1.840 1.780 1.840 1.770 1.840 293,800 1.7998 -0.54%
2016-06-23 0 0.185 0.181 0.185 0.181 0.185 78,600 14,217 0.1809 1.850 1.810 1.850 1.810 1.850 7,860 1.8088 -1.07%
2016-06-22 0 0.187 0.180 0.187 0.183 0.187 506,000 93,192 0.1842 1.870 1.800 1.870 1.830 1.870 50,600 1.8417 1.63%
2016-06-21 0 0.184 0.183 0.184 0.179 0.184 1,320,794 237,276 0.1796 1.840 1.830 1.840 1.790 1.840 132,079 1.7965 0.00%
2016-06-20 0 0.184 0.183 0.184 0.183 0.184 86,000 15,764 0.1833 1.840 1.830 1.840 1.830 1.840 8,600 1.8330 -0.54%
2016-06-17 0 0.185 0.179 0.185 0.170 0.187 570,000 102,876 0.1805 1.850 1.790 1.850 1.700 1.870 57,000 1.8048 1.09%
2016-06-16 0 0.183 0.177 0.184 0.182 0.184 11,000 2,002 0.1820 1.830 1.770 1.840 1.820 1.840 1,100 1.8200 -1.61%
2016-06-15 0 0.186 0.180 0.186 0.186 0.187 100,000 18,628 0.1863 1.860 1.800 1.860 1.860 1.870 10,000 1.8628 1.64%
2016-06-14 0 0.183 0.177 0.183 0.176 0.183 728,000 131,548 0.1807 1.830 1.770 1.830 1.760 1.830 72,800 1.8070 0.00%
2016-06-13 0 0.183 0.183 0.188 0.182 0.183 42,000 7,684 0.1830 1.830 1.830 1.880 1.820 1.830 4,200 1.8295 -1.61%
2016-06-10 0 0.186 0.180 0.186 0.180 0.186 338,000 61,660 0.1824 1.860 1.800 1.860 1.800 1.860 33,800 1.8243 -2.11%
2016-06-08 0 0.190 0.184 0.190 0.183 0.195 564,000 106,898 0.1895 1.900 1.840 1.900 1.830 1.950 56,400 1.8954 3.83%
2016-06-07 0 0.183 0.183 0.185 0.181 0.188 1,199,000 219,549 0.1831 1.830 1.830 1.850 1.810 1.880 119,900 1.8311 -1.08%
2016-06-06 0 0.185 0.185 0.186 0.179 0.179 2,000 358 0.1790 1.850 1.850 1.860 1.790 1.790 200 1.7900 -1.07%
2016-06-03 0 0.187 0.183 0.187 0.183 0.188 442,000 82,312 0.1862 1.870 1.830 1.870 1.830 1.880 44,200 1.8623 0.00%
2016-06-02 0 0.187 0.182 0.188 0.183 0.188 496,000 90,922 0.1833 1.870 1.820 1.880 1.830 1.880 49,600 1.8331 -1.06%
2016-06-01 0 0.189 0.187 0.191 0.187 0.198 402,000 76,996 0.1915 1.890 1.870 1.910 1.870 1.980 40,200 1.9153 -1.05%
2016-05-31 0 0.191 0.191 0.192 0.183 0.188 918,000 171,452 0.1868 1.910 1.910 1.920 1.830 1.880 91,800 1.8677 3.24%
2016-05-30 0 0.185 0.182 0.185 0.182 0.191 633,000 116,999 0.1848 1.850 1.820 1.850 1.820 1.910 63,300 1.8483 -1.60%
2016-05-27 0 0.188 0.186 0.188 0.188 0.190 484,000 91,652 0.1894 1.880 1.860 1.880 1.880 1.900 48,400 1.8936 -1.57%
2016-05-26 0 0.191 0.190 0.191 0.185 0.191 444,000 83,872 0.1889 1.910 1.900 1.910 1.850 1.910 44,400 1.8890 0.53%
2016-05-25 0 0.190 0.183 0.191 0.185 0.190 5,622,000 1,058,252 0.1882 1.900 1.830 1.910 1.850 1.900 562,200 1.8823 3.83%
2016-05-24 0 0.183 0.183 0.184 0.178 0.184 1,262,176 229,306 0.1817 1.830 1.830 1.840 1.780 1.840 126,218 1.8168 0.00%
2016-05-23 0 0.183 0.178 0.183 0.182 0.183 274,000 50,098 0.1828 1.830 1.780 1.830 1.820 1.830 27,400 1.8284 -1.08%
2016-05-20 0 0.185 0.178 0.185 0.183 0.185 150,000 27,570 0.1838 1.850 1.780 1.850 1.830 1.850 15,000 1.8380 1.09%
2016-05-19 0 0.183 0.178 0.183 0.177 0.185 2,090,000 376,634 0.1802 1.830 1.780 1.830 1.770 1.850 209,000 1.8021 -0.54%
2016-05-18 0 0.184 0.177 0.184 0.184 0.184 16,000 2,944 0.1840 1.840 1.770 1.840 1.840 1.840 1,600 1.8400 -0.54%
2016-05-17 0 0.185 0.183 0.185 0.177 0.185 613,759 110,961 0.1808 1.850 1.830 1.850 1.770 1.850 61,376 1.8079 0.00%
2016-05-16 0 0.185 0.180 0.185 0.183 0.185 100,000 18,440 0.1844 1.850 1.800 1.850 1.830 1.850 10,000 1.8440 0.54%
2016-05-13 0 0.184 0.183 0.184 0.175 0.184 2,196,000 391,722 0.1784 1.840 1.830 1.840 1.750 1.840 219,600 1.7838 -0.54%
2016-05-12 0 0.185 0.180 0.185 0.180 0.185 80,000 14,648 0.1831 1.850 1.800 1.850 1.800 1.850 8,000 1.8310 -0.54%
2016-05-11 0 0.186 0.181 0.186 0.181 0.186 310,000 56,464 0.1821 1.860 1.810 1.860 1.810 1.860 31,000 1.8214 0.00%
2016-05-10 0 0.186 0.184 0.186 0.186 0.186 46,000 8,552 0.1859 1.860 1.840 1.860 1.860 1.860 4,600 1.8591 0.00%
2016-05-09 0 0.186 0.185 0.186 0.186 0.187 60,000 11,162 0.1860 1.860 1.850 1.860 1.860 1.870 6,000 1.8603 -0.53%
2016-05-06 0 0.187 0.180 0.187 0.179 0.187 110,000 20,052 0.1823 1.870 1.800 1.870 1.790 1.870 11,000 1.8229 0.00%
2016-05-05 0 0.187 0.185 0.187 0.177 0.187 120,000 21,580 0.1798 1.870 1.850 1.870 1.770 1.870 12,000 1.7983 0.54%
2016-05-04 0 0.186 0.184 0.187 0.180 0.187 134,000 24,528 0.1830 1.860 1.840 1.870 1.800 1.870 13,400 1.8304 0.54%
2016-05-03 0 0.185 0.183 0.185 0.183 0.186 432,000 79,654 0.1844 1.850 1.830 1.850 1.830 1.860 43,200 1.8438 0.00%
2016-04-29 0 0.185 0.183 0.185 0.180 0.188 424,000 78,534 0.1852 1.850 1.830 1.850 1.800 1.880 42,400 1.8522 -1.60%
2016-04-28 0 0.188 0.178 0.189 0.183 0.189 418,000 76,716 0.1835 1.880 1.780 1.890 1.830 1.890 41,800 1.8353 -0.53%
2016-04-27 0 0.189 0.187 0.189 - - 0 0 - 1.890 1.870 1.890 - - 0 - 0.00%
2016-04-26 0 0.189 0.184 0.189 0.184 0.189 160,000 29,590 0.1849 1.890 1.840 1.890 1.840 1.890 16,000 1.8494 -0.53%
2016-04-25 0 0.190 0.184 0.190 0.185 0.192 376,000 70,654 0.1879 1.900 1.840 1.900 1.850 1.920 37,600 1.8791 -1.04%
2016-04-22 0 0.192 0.192 0.193 0.190 0.190 192,000 36,480 0.1900 1.920 1.920 1.930 1.900 1.900 19,200 1.9000 1.05%
2016-04-21 0 0.190 0.187 0.190 - - 0 0 - 1.900 1.870 1.900 - - 0 - 0.00%
2016-04-20 0 0.190 0.187 0.190 0.185 0.190 236,000 43,740 0.1853 1.900 1.870 1.900 1.850 1.900 23,600 1.8534 0.00%
2016-04-19 0 0.190 0.183 0.190 0.183 0.190 620,000 114,428 0.1846 1.900 1.830 1.900 1.830 1.900 62,000 1.8456 -0.52%
2016-04-18 0 0.191 0.185 0.191 0.191 0.191 260,000 49,660 0.1910 1.910 1.850 1.910 1.910 1.910 26,000 1.9100 -1.04%
2016-04-15 0 0.193 0.193 0.194 0.189 0.189 504,000 95,256 0.1890 1.930 1.930 1.940 1.890 1.890 50,400 1.8900 3.21%
2016-04-14 0 0.187 0.187 0.189 0.187 0.189 806,000 151,338 0.1878 1.870 1.870 1.890 1.870 1.890 80,600 1.8776 0.00%
2016-04-13 0 0.187 0.185 0.187 0.183 0.187 164,000 30,536 0.1862 1.870 1.850 1.870 1.830 1.870 16,400 1.8620 0.00%
2016-04-12 0 0.187 0.184 0.187 - - 0 0 - 1.870 1.840 1.870 - - 0 - 0.00%
2016-04-11 0 0.187 0.180 0.187 0.178 0.187 275,000 49,773 0.1810 1.870 1.800 1.870 1.780 1.870 27,500 1.8099 0.54%
2016-04-08 0 0.186 0.186 0.187 - - 0 0 - 1.860 1.860 1.870 - - 0 - 0.54%
2016-04-07 0 0.185 0.185 0.187 0.182 0.187 150,000 27,550 0.1837 1.850 1.850 1.870 1.820 1.870 15,000 1.8367 -1.07%
2016-04-06 0 0.187 0.178 0.187 0.187 0.189 110,000 20,674 0.1879 1.870 1.780 1.870 1.870 1.890 11,000 1.8795 2.19%
2016-04-05 0 0.183 0.177 0.183 0.177 0.183 1,864,000 330,228 0.1772 1.830 1.770 1.830 1.770 1.830 186,400 1.7716 0.00%
2016-04-01 0 0.183 0.180 0.183 0.183 0.183 206,000 37,698 0.1830 1.830 1.800 1.830 1.830 1.830 20,600 1.8300 -2.66%
2016-03-31 0 0.188 0.185 0.188 0.183 0.189 242,000 44,852 0.1853 1.880 1.850 1.880 1.830 1.890 24,200 1.8534 2.17%
2016-03-30 0 0.184 0.182 0.184 0.178 0.184 3,688,000 663,314 0.1799 1.840 1.820 1.840 1.780 1.840 368,800 1.7986 2.22%
2016-03-29 0 0.180 0.178 0.180 0.179 0.189 2,154,000 394,478 0.1831 1.800 1.780 1.800 1.790 1.890 215,400 1.8314 -4.76%
2016-03-24 0 0.189 0.185 0.189 0.184 0.194 1,826,000 337,454 0.1848 1.890 1.850 1.890 1.840 1.940 182,600 1.8481 1.07%
2016-03-23 0 0.187 0.186 0.187 0.188 0.189 60,000 11,318 0.1886 1.870 1.860 1.870 1.880 1.890 6,000 1.8863 -0.53%
2016-03-22 0 0.188 0.186 0.188 0.188 0.189 124,000 23,412 0.1888 1.880 1.860 1.880 1.880 1.890 12,400 1.8881 0.00%
2016-03-21 0 0.188 0.188 0.191 0.188 0.191 304,000 58,058 0.1910 1.880 1.880 1.910 1.880 1.910 30,400 1.9098 -1.57%
2016-03-18 0 0.191 0.191 0.192 0.187 0.188 2,006,000 377,124 0.1880 1.910 1.910 1.920 1.870 1.880 200,600 1.8800 1.60%
2016-03-17 0 0.188 0.188 0.190 0.188 0.201 802,000 152,664 0.1904 1.880 1.880 1.900 1.880 2.010 80,200 1.9035 1.08%
2016-03-16 0 0.186 0.186 0.189 0.186 0.193 824,000 156,678 0.1901 1.860 1.860 1.890 1.860 1.930 82,400 1.9014 -2.62%
2016-03-15 0 0.191 0.188 0.192 0.191 0.193 730,000 140,004 0.1918 1.910 1.880 1.920 1.910 1.930 73,000 1.9179 -4.50%
2016-03-14 0 0.200 0.196 0.201 0.194 0.202 304,000 59,626 0.1961 2.000 1.960 2.010 1.940 2.020 30,400 1.9614 -3.38%
2016-03-11 0 0.207 0.195 0.208 0.190 0.193 808,000 153,992 0.1906 2.070 1.950 2.080 1.900 1.930 80,800 1.9058 7.25%
2016-03-10 0 0.193 0.191 0.195 - - 0 0 - 1.930 1.910 1.950 - - 0 - 0.00%
2016-03-09 0 0.193 0.195 0.196 0.191 0.193 510,000 97,678 0.1915 1.930 1.950 1.960 1.910 1.930 51,000 1.9153 -1.53%
2016-03-08 0 0.196 0.194 0.196 0.191 0.196 76,000 14,626 0.1924 1.960 1.940 1.960 1.910 1.960 7,600 1.9245 1.55%
2016-03-07 0 0.193 0.191 0.200 0.190 0.205 2,404,000 470,828 0.1959 1.930 1.910 2.000 1.900 2.050 240,400 1.9585 -3.50%
2016-03-04 0 0.200 0.200 0.201 0.197 0.201 758,000 150,466 0.1985 2.000 2.000 2.010 1.970 2.010 75,800 1.9850 -0.99%
2016-03-03 0 0.202 0.197 0.202 0.197 0.202 937,000 187,680 0.2003 2.020 1.970 2.020 1.970 2.020 93,700 2.0030 0.00%
2016-03-02 0 0.202 0.199 0.202 0.193 0.205 9,013,000 1,783,070 0.1978 2.020 1.990 2.020 1.930 2.050 901,300 1.9783 5.21%
2016-03-01 0 0.192 0.187 0.192 0.188 0.194 2,538,000 484,974 0.1911 1.920 1.870 1.920 1.880 1.940 253,800 1.9109 -0.52%
2016-02-29 0 0.193 0.189 0.194 0.183 0.193 1,104,000 205,638 0.1863 1.930 1.890 1.940 1.830 1.930 110,400 1.8627 1.58%
2016-02-26 0 0.190 0.189 0.190 0.183 0.194 926,319 174,043 0.1879 1.900 1.890 1.900 1.830 1.940 92,632 1.8789 1.60%
2016-02-25 0 0.187 0.184 0.187 0.182 0.187 744,000 138,000 0.1855 1.870 1.840 1.870 1.820 1.870 74,400 1.8548 0.54%
2016-02-24 0 0.186 0.185 0.186 0.186 0.188 682,000 126,872 0.1860 1.860 1.850 1.860 1.860 1.880 68,200 1.8603 -0.53%
2016-02-23 0 0.187 0.188 0.189 0.186 0.187 546,000 101,822 0.1865 1.870 1.880 1.890 1.860 1.870 54,600 1.8649 0.00%
2016-02-22 0 0.187 0.182 0.187 0.183 0.197 2,438,000 450,178 0.1847 1.870 1.820 1.870 1.830 1.970 243,800 1.8465 0.00%
2016-02-19 0 0.187 0.187 0.190 0.185 0.193 790,000 146,710 0.1857 1.870 1.870 1.900 1.850 1.930 79,000 1.8571 -0.53%
2016-02-18 0 0.188 0.188 0.189 0.183 0.190 1,064,000 198,842 0.1869 1.880 1.880 1.890 1.830 1.900 106,400 1.8688 1.08%
2016-02-17 0 0.186 0.186 0.189 0.182 0.184 1,998,000 366,434 0.1834 1.860 1.860 1.890 1.820 1.840 199,800 1.8340 0.54%
2016-02-16 0 0.185 0.181 0.183 0.180 0.185 2,086,000 382,328 0.1833 1.850 1.810 1.830 1.800 1.850 208,600 1.8328 1.09%
2016-02-15 0 0.183 0.180 0.184 0.179 0.184 1,458,000 263,218 0.1805 1.830 1.800 1.840 1.790 1.840 145,800 1.8053 -1.08%
2016-02-12 0 0.185 0.180 0.185 - - 0 0 - 1.850 1.800 1.850 - - 0 - 0.00%
2016-02-11 0 0.185 0.179 0.185 0.178 0.195 609,277 110,651 0.1816 1.850 1.790 1.850 1.780 1.950 60,928 1.8161 0.54%
2016-02-05 0 0.184 0.184 0.185 0.180 0.188 3,064,000 560,050 0.1828 1.840 1.840 1.850 1.800 1.880 306,400 1.8278 0.00%
2016-02-04 0 0.184 0.180 0.185 0.180 0.185 3,525,000 644,134 0.1827 1.840 1.800 1.850 1.800 1.850 352,500 1.8273 0.00%
2016-02-03 0 0.184 0.182 0.184 0.179 0.184 1,284,000 232,676 0.1812 1.840 1.820 1.840 1.790 1.840 128,400 1.8121 0.00%
2016-02-02 0 0.184 0.180 0.184 0.183 0.184 136,000 24,900 0.1831 1.840 1.800 1.840 1.830 1.840 13,600 1.8309 0.00%
2016-02-01 0 0.184 0.179 0.184 0.180 0.184 892,000 161,960 0.1816 1.840 1.790 1.840 1.800 1.840 89,200 1.8157 -0.54%
2016-01-29 0 0.185 0.185 0.186 0.180 0.186 1,098,000 200,770 0.1829 1.850 1.850 1.860 1.800 1.860 109,800 1.8285 0.54%
2016-01-28 0 0.184 0.185 0.186 0.184 0.185 222,000 40,960 0.1845 1.840 1.850 1.860 1.840 1.850 22,200 1.8450 -0.54%
2016-01-27 0 0.185 0.185 0.186 0.173 0.185 3,940,000 710,164 0.1802 1.850 1.850 1.860 1.730 1.850 394,000 1.8024 1.09%
2016-01-26 0 0.183 0.175 0.183 0.175 0.184 3,774,000 673,640 0.1785 1.830 1.750 1.830 1.750 1.840 377,400 1.7849 -1.08%
2016-01-25 0 0.185 0.183 0.185 0.177 0.188 862,000 155,914 0.1809 1.850 1.830 1.850 1.770 1.880 86,200 1.8087 -0.54%
2016-01-22 0 0.186 0.186 0.187 0.172 0.186 7,606,000 1,357,506 0.1785 1.860 1.860 1.870 1.720 1.860 760,600 1.7848 0.00%
2016-01-21 0 0.186 0.186 0.191 0.170 0.195 10,708,000 1,913,494 0.1787 1.860 1.860 1.910 1.700 1.950 1,070,800 1.7870 0.00%
2016-01-20 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 1.860 - - - - 0 - 0.00%
2016-01-11 0 0.186 0.179 0.186 0.178 0.186 3,192,000 580,520 0.1819 1.860 1.790 1.860 1.780 1.860 319,200 1.8187 0.00%
2016-01-08 0 0.186 0.181 0.186 0.181 0.186 1,824,000 336,202 0.1843 1.860 1.810 1.860 1.810 1.860 182,400 1.8432 1.09%
2016-01-07 0 0.184 0.180 0.186 0.180 0.186 3,200,000 584,340 0.1826 1.840 1.800 1.860 1.800 1.860 320,000 1.8261 -2.13%
2016-01-06 0 0.188 0.184 0.188 0.180 0.189 804,000 149,160 0.1855 1.880 1.840 1.880 1.800 1.890 80,400 1.8552 -1.05%
2016-01-05 0 0.190 0.190 0.191 0.185 0.185 200,000 37,000 0.1850 1.900 1.900 1.910 1.850 1.850 20,000 1.8500 0.53%
2016-01-04 0 0.189 0.189 0.190 0.184 0.192 714,000 132,710 0.1859 1.890 1.890 1.900 1.840 1.920 71,400 1.8587 -2.07%
2015-12-31 0 0.193 0.188 0.196 0.188 0.194 19,000 3,624 0.1907 1.930 1.880 1.960 1.880 1.940 1,900 1.9074 0.52%
2015-12-30 0 0.192 0.190 0.192 0.186 0.192 684,000 128,702 0.1882 1.920 1.900 1.920 1.860 1.920 68,400 1.8816 0.52%
2015-12-29 0 0.191 0.191 0.195 0.188 0.197 282,500 53,899 0.1908 1.910 1.910 1.950 1.880 1.970 28,250 1.9079 1.06%
2015-12-28 0 0.189 0.191 0.196 0.188 0.188 142,000 26,696 0.1880 1.890 1.910 1.960 1.880 1.880 14,200 1.8800 -1.05%
2015-12-24 0 0.191 0.191 0.197 0.187 0.187 206,000 38,572 0.1872 1.910 1.910 1.970 1.870 1.870 20,600 1.8724 -2.05%
2015-12-23 0 0.195 0.195 0.196 0.187 0.196 282,000 53,608 0.1901 1.950 1.950 1.960 1.870 1.960 28,200 1.9010 -1.02%
2015-12-22 0 0.197 0.190 0.197 0.190 0.198 724,000 141,194 0.1950 1.970 1.900 1.970 1.900 1.980 72,400 1.9502 1.55%
2015-12-21 0 0.194 0.194 0.195 0.190 0.196 160,000 31,232 0.1952 1.940 1.940 1.950 1.900 1.960 16,000 1.9520 1.04%
2015-12-18 0 0.192 0.192 0.193 0.186 0.196 468,000 90,982 0.1944 1.920 1.920 1.930 1.860 1.960 46,800 1.9441 1.59%
2015-12-17 0 0.189 0.188 0.190 0.187 0.192 918,000 174,514 0.1901 1.890 1.880 1.900 1.870 1.920 91,800 1.9010 1.61%
2015-12-16 0 0.186 0.180 0.187 0.180 0.187 2,053,000 375,505 0.1829 1.860 1.800 1.870 1.800 1.870 205,300 1.8291 1.09%
2015-12-15 0 0.184 0.180 0.183 0.178 0.186 1,616,000 293,502 0.1816 1.840 1.800 1.830 1.780 1.860 161,600 1.8162 -1.60%
2015-12-14 0 0.187 0.183 0.187 0.180 0.188 555,439 101,775 0.1832 1.870 1.830 1.870 1.800 1.880 55,544 1.8323 0.00%
2015-12-11 0 0.187 0.188 0.189 0.179 0.186 1,066,000 193,404 0.1814 1.870 1.880 1.890 1.790 1.860 106,600 1.8143 0.54%
2015-12-10 0 0.186 0.180 0.186 0.179 0.187 392,000 70,800 0.1806 1.860 1.800 1.860 1.790 1.870 39,200 1.8061 0.00%
2015-12-09 0 0.186 0.186 0.187 0.182 0.190 470,000 86,036 0.1831 1.860 1.860 1.870 1.820 1.900 47,000 1.8306 -1.06%
2015-12-08 0 0.188 0.188 0.189 0.181 0.185 208,000 38,006 0.1827 1.880 1.880 1.890 1.810 1.850 20,800 1.8272 1.08%
2015-12-07 0 0.186 0.184 0.186 0.184 0.186 698,000 129,176 0.1851 1.860 1.840 1.860 1.840 1.860 69,800 1.8507 -2.11%
2015-12-04 0 0.190 0.189 0.190 0.183 0.193 916,000 174,458 0.1905 1.900 1.890 1.900 1.830 1.930 91,600 1.9046 1.06%
2015-12-03 0 0.188 0.184 0.188 - - 0 0 - 1.880 1.840 1.880 - - 0 - -1.05%
2015-12-02 0 0.190 0.188 0.190 0.186 0.196 1,724,000 326,632 0.1895 1.900 1.880 1.900 1.860 1.960 172,400 1.8946 -1.55%
2015-12-01 0 0.193 0.185 0.193 0.185 0.193 787,087 148,189 0.1883 1.930 1.850 1.930 1.850 1.930 78,709 1.8828 4.32%
2015-11-30 0 0.185 0.183 0.185 0.180 0.186 760,000 140,322 0.1846 1.850 1.830 1.850 1.800 1.860 76,000 1.8463 -0.54%
2015-11-27 0 0.186 0.183 0.186 0.180 0.195 1,102,000 203,570 0.1847 1.860 1.830 1.860 1.800 1.950 110,200 1.8473 0.54%
2015-11-26 0 0.185 0.184 0.189 0.182 0.193 702,000 130,570 0.1860 1.850 1.840 1.890 1.820 1.930 70,200 1.8600 -2.12%
2015-11-25 0 0.189 0.187 0.189 0.179 0.189 3,034,000 553,022 0.1823 1.890 1.870 1.890 1.790 1.890 303,400 1.8227 -0.53%
2015-11-24 0 0.190 0.185 0.190 0.185 0.190 227,000 42,322 0.1864 1.900 1.850 1.900 1.850 1.900 22,700 1.8644 0.00%
2015-11-23 0 0.190 0.187 0.190 0.184 0.190 508,000 94,018 0.1851 1.900 1.870 1.900 1.840 1.900 50,800 1.8507 -1.04%
2015-11-20 0 0.192 0.191 0.192 0.180 0.192 1,922,000 357,570 0.1860 1.920 1.910 1.920 1.800 1.920 192,200 1.8604 1.59%
2015-11-19 0 0.189 0.187 0.190 0.186 0.192 280,000 53,210 0.1900 1.890 1.870 1.900 1.860 1.920 28,000 1.9004 -1.05%
2015-11-18 0 0.191 0.188 0.191 0.188 0.191 462,000 87,226 0.1888 1.910 1.880 1.910 1.880 1.910 46,200 1.8880 0.00%
2015-11-17 0 0.191 0.191 0.192 0.188 0.192 298,000 56,276 0.1888 1.910 1.910 1.920 1.880 1.920 29,800 1.8885 0.00%
2015-11-16 0 0.191 0.191 0.192 0.184 0.189 500,000 93,712 0.1874 1.910 1.910 1.920 1.840 1.890 50,000 1.8742 -1.04%
2015-11-13 0 0.193 0.190 0.194 0.186 0.194 238,000 44,654 0.1876 1.930 1.900 1.940 1.860 1.940 23,800 1.8762 -2.53%
2015-11-12 0 0.198 0.198 0.199 0.196 0.196 390,000 76,440 0.1960 1.980 1.980 1.990 1.960 1.960 39,000 1.9600 1.54%
2015-11-11 0 0.195 0.192 0.199 0.192 0.196 650,000 126,820 0.1951 1.950 1.920 1.990 1.920 1.960 65,000 1.9511 -1.02%
2015-11-10 0 0.197 0.193 0.197 0.197 0.197 22,000 4,334 0.1970 1.970 1.930 1.970 1.970 1.970 2,200 1.9700 -1.01%
2015-11-09 0 0.199 0.195 0.201 0.195 0.199 258,000 50,526 0.1958 1.990 1.950 2.010 1.950 1.990 25,800 1.9584 1.53%
2015-11-06 0 0.196 0.191 0.196 - - 0 0 - 1.960 1.910 1.960 - - 0 - -0.51%
2015-11-05 0 0.197 0.197 0.198 0.195 0.200 518,000 102,310 0.1975 1.970 1.970 1.980 1.950 2.000 51,800 1.9751 -0.51%
2015-11-04 0 0.198 0.195 0.198 0.195 0.200 888,000 176,916 0.1992 1.980 1.950 1.980 1.950 2.000 88,800 1.9923 0.00%
2015-11-03 0 0.198 0.196 0.198 0.196 0.198 402,000 78,914 0.1963 1.980 1.960 1.980 1.960 1.980 40,200 1.9630 0.00%
2015-11-02 0 0.198 0.192 0.198 - - 0 0 - 1.980 1.920 1.980 - - 0 - -0.50%
2015-10-30 0 0.199 0.196 0.200 0.195 0.212 1,810,000 366,522 0.2025 1.990 1.960 2.000 1.950 2.120 181,000 2.0250 3.11%
2015-10-29 0 0.193 0.195 0.196 0.192 0.193 6,000 1,154 0.1923 1.930 1.950 1.960 1.920 1.930 600 1.9233 -3.50%
2015-10-28 0 0.200 0.200 0.202 0.191 0.192 52,000 9,942 0.1912 2.000 2.000 2.020 1.910 1.920 5,200 1.9119 2.04%
2015-10-27 0 0.196 0.191 0.196 0.191 0.196 102,000 19,918 0.1953 1.960 1.910 1.960 1.910 1.960 10,200 1.9527 0.00%
2015-10-26 0 0.196 0.195 0.197 0.192 0.198 412,000 79,380 0.1927 1.960 1.950 1.970 1.920 1.980 41,200 1.9267 0.51%
2015-10-23 0 0.195 0.192 0.195 0.195 0.196 787,949 153,950 0.1954 1.950 1.920 1.950 1.950 1.960 78,795 1.9538 2.09%
2015-10-22 0 0.191 0.190 0.191 0.190 0.191 586,000 111,694 0.1906 1.910 1.900 1.910 1.900 1.910 58,600 1.9060 -1.55%
2015-10-20 0 0.194 0.194 0.195 0.190 0.191 534,000 101,728 0.1905 1.940 1.940 1.950 1.900 1.910 53,400 1.9050 -1.52%
2015-10-19 0 0.197 0.197 0.198 0.191 0.198 1,340,000 261,936 0.1955 1.970 1.970 1.980 1.910 1.980 134,000 1.9547 -0.51%
2015-10-16 0 0.198 0.196 0.198 0.195 0.202 1,060,000 208,528 0.1967 1.980 1.960 1.980 1.950 2.020 106,000 1.9672 -1.98%
2015-10-15 0 0.202 0.200 0.202 0.194 0.202 1,028,000 205,480 0.1999 2.020 2.000 2.020 1.940 2.020 102,800 1.9988 0.00%
2015-10-14 0 0.202 0.200 0.202 0.194 0.203 750,000 150,282 0.2004 2.020 2.000 2.020 1.940 2.030 75,000 2.0038 1.00%
2015-10-13 0 0.200 0.197 0.200 0.194 0.203 1,274,000 252,020 0.1978 2.000 1.970 2.000 1.940 2.030 127,400 1.9782 0.50%
2015-10-12 0 0.199 0.198 0.199 0.196 0.201 2,442,000 486,188 0.1991 1.990 1.980 1.990 1.960 2.010 244,200 1.9909 0.00%
2015-10-09 0 0.199 0.192 0.199 0.189 0.202 3,621,000 719,685 0.1988 1.990 1.920 1.990 1.890 2.020 362,100 1.9875 0.51%
2015-10-08 0 0.198 0.195 0.198 0.192 0.198 6,000 1,164 0.1940 1.980 1.950 1.980 1.920 1.980 600 1.9400 0.00%
2015-10-07 0 0.198 0.194 0.198 0.194 0.198 1,180,000 231,506 0.1962 1.980 1.940 1.980 1.940 1.980 118,000 1.9619 2.06%
2015-10-06 0 0.194 0.186 0.194 0.190 0.194 724,000 138,630 0.1915 1.940 1.860 1.940 1.900 1.940 72,400 1.9148 1.04%
2015-10-05 0 0.192 0.191 0.192 0.190 0.213 1,386,000 269,550 0.1945 1.920 1.910 1.920 1.900 2.130 138,600 1.9448 -4.00%
2015-10-02 0 0.200 0.196 0.200 0.189 0.200 3,822,000 739,134 0.1934 2.000 1.960 2.000 1.890 2.000 382,200 1.9339 6.95%
2015-09-30 0 0.187 0.183 0.187 0.181 0.189 1,918,000 352,582 0.1838 1.870 1.830 1.870 1.810 1.890 191,800 1.8383 -1.06%
2015-09-29 0 0.189 0.187 0.189 0.182 0.190 444,000 81,620 0.1838 1.890 1.870 1.890 1.820 1.900 44,400 1.8383 0.53%
2015-09-25 0 0.188 0.186 0.188 0.183 0.189 324,000 60,644 0.1872 1.880 1.860 1.880 1.830 1.890 32,400 1.8717 0.53%
2015-09-24 0 0.187 0.188 0.189 0.183 0.190 136,000 25,394 0.1867 1.870 1.880 1.890 1.830 1.900 13,600 1.8672 -1.58%
2015-09-23 0 0.190 0.185 0.190 0.186 0.194 432,000 81,566 0.1888 1.900 1.850 1.900 1.860 1.940 43,200 1.8881 -1.55%
2015-09-22 0 0.193 0.189 0.193 0.185 0.195 2,384,000 448,570 0.1882 1.930 1.890 1.930 1.850 1.950 238,400 1.8816 1.58%
2015-09-21 0 0.190 0.186 0.190 0.182 0.194 1,540,000 288,512 0.1873 1.900 1.860 1.900 1.820 1.940 154,000 1.8735 -1.55%
2015-09-18 0 0.193 0.193 0.194 0.193 0.196 716,000 139,202 0.1944 1.930 1.930 1.940 1.930 1.960 71,600 1.9442 0.52%
2015-09-17 0 0.192 0.186 0.193 0.187 0.203 2,172,000 418,394 0.1926 1.920 1.860 1.930 1.870 2.030 217,200 1.9263 2.67%
2015-09-16 0 0.187 0.192 0.193 0.187 0.194 310,000 58,742 0.1895 1.870 1.920 1.930 1.870 1.940 31,000 1.8949 -3.61%
2015-09-15 0 0.194 0.194 0.195 0.185 0.195 636,000 119,100 0.1873 1.940 1.940 1.950 1.850 1.950 63,600 1.8726 0.52%
2015-09-14 0 0.193 0.189 0.190 0.186 0.196 485,440 92,404 0.1904 1.930 1.890 1.900 1.860 1.960 48,544 1.9035 -2.03%
2015-09-11 0 0.197 0.189 0.200 0.189 0.200 258,000 49,350 0.1913 1.970 1.890 2.000 1.890 2.000 25,800 1.9128 1.55%
2015-09-10 0 0.194 0.190 0.194 0.186 0.200 690,000 131,702 0.1909 1.940 1.900 1.940 1.860 2.000 69,000 1.9087 -3.48%
2015-09-09 0 0.201 0.201 0.202 0.189 0.207 2,506,000 498,016 0.1987 2.010 2.010 2.020 1.890 2.070 250,600 1.9873 6.35%
2015-09-08 0 0.189 0.189 0.190 0.183 0.190 1,510,000 282,240 0.1869 1.890 1.890 1.900 1.830 1.900 151,000 1.8691 1.07%
2015-09-07 0 0.187 0.182 0.187 0.181 0.190 854,000 159,328 0.1866 1.870 1.820 1.870 1.810 1.900 85,400 1.8657 0.54%
2015-09-04 0 0.186 0.178 0.186 0.186 0.189 700,000 132,066 0.1887 1.860 1.780 1.860 1.860 1.890 70,000 1.8867 0.00%
2015-09-02 0 0.186 0.175 0.186 0.184 0.188 504,000 93,118 0.1848 1.860 1.750 1.860 1.840 1.880 50,400 1.8476 0.54%
2015-09-01 0 0.185 0.177 0.185 0.175 0.188 5,538,000 999,936 0.1806 1.850 1.770 1.850 1.750 1.880 553,800 1.8056 -2.63%
2015-08-31 0 0.190 0.178 0.193 0.171 0.190 366,000 67,558 0.1846 1.900 1.780 1.930 1.710 1.900 36,600 1.8458 -0.52%
2015-08-28 0 0.191 0.191 0.192 0.187 0.195 1,372,000 262,424 0.1913 1.910 1.910 1.920 1.870 1.950 137,200 1.9127 0.53%
2015-08-27 0 0.190 0.182 0.190 0.179 0.190 4,116,000 762,714 0.1853 1.900 1.820 1.900 1.790 1.900 411,600 1.8530 2.15%
2015-08-26 0 0.186 0.186 0.187 0.174 0.186 922,000 170,940 0.1854 1.860 1.860 1.870 1.740 1.860 92,200 1.8540 0.00%
2015-08-25 0 0.186 0.180 0.186 0.175 0.190 3,192,000 587,384 0.1840 1.860 1.800 1.860 1.750 1.900 319,200 1.8402 0.00%
2015-08-24 0 0.186 0.180 0.188 0.180 0.209 2,610,000 506,962 0.1942 1.860 1.800 1.880 1.800 2.090 261,000 1.9424 -16.59%
2015-08-21 0 0.223 0.219 0.223 0.219 0.228 304,000 67,136 0.2208 2.230 2.190 2.230 2.190 2.280 30,400 2.2084 -2.62%
2015-08-20 0 0.229 0.220 0.229 0.230 0.234 63,154 14,674 0.2324 2.290 2.200 2.290 2.300 2.340 6,315 2.3235 -3.38%
2015-08-19 0 0.237 0.234 0.237 0.220 0.237 30,000 6,770 0.2257 2.370 2.340 2.370 2.200 2.370 3,000 2.2567 0.00%
2015-08-18 0 0.237 0.222 0.237 0.239 0.239 100,000 23,900 0.2390 2.370 2.220 2.370 2.390 2.390 10,000 2.3900 3.95%
2015-08-17 0 0.228 0.228 0.235 0.227 0.241 492,000 112,360 0.2284 2.280 2.280 2.350 2.270 2.410 49,200 2.2837 -5.00%
2015-08-14 0 0.240 0.236 0.242 0.236 0.243 206,000 49,430 0.2400 2.400 2.360 2.420 2.360 2.430 20,600 2.3995 -0.83%
2015-08-13 0 0.242 0.236 0.242 0.242 0.245 318,000 77,904 0.2450 2.420 2.360 2.420 2.420 2.450 31,800 2.4498 0.41%
2015-08-12 0 0.241 0.231 0.241 0.230 0.241 586,000 139,182 0.2375 2.410 2.310 2.410 2.300 2.410 58,600 2.3751 0.84%
2015-08-11 0 0.239 0.239 0.243 0.239 0.244 560,000 134,436 0.2401 2.390 2.390 2.430 2.390 2.440 56,000 2.4006 -2.45%
2015-08-10 0 0.245 0.237 0.245 0.236 0.248 1,838,000 451,560 0.2457 2.450 2.370 2.450 2.360 2.480 183,800 2.4568 3.38%
2015-08-07 0 0.237 0.233 0.240 0.231 0.237 996,000 231,138 0.2321 2.370 2.330 2.400 2.310 2.370 99,600 2.3207 0.42%
2015-08-06 0 0.236 0.233 0.236 0.230 0.239 1,332,000 311,132 0.2336 2.360 2.330 2.360 2.300 2.390 133,200 2.3358 -0.84%
2015-08-05 0 0.238 0.229 0.239 0.233 0.250 1,136,000 275,686 0.2427 2.380 2.290 2.390 2.330 2.500 113,600 2.4268 -0.42%
2015-08-04 0 0.239 0.234 0.239 0.228 0.240 14,764,000 3,484,716 0.2360 2.390 2.340 2.390 2.280 2.400 1,476,400 2.3603 1.70%
2015-08-03 0 0.235 0.228 0.235 0.229 0.235 436,000 99,984 0.2293 2.350 2.280 2.350 2.290 2.350 43,600 2.2932 0.86%
2015-07-31 0 0.233 0.233 0.239 0.231 0.240 568,000 133,726 0.2354 2.330 2.330 2.390 2.310 2.400 56,800 2.3543 -2.51%
2015-07-30 0 0.239 0.230 0.239 0.243 0.248 326,000 80,296 0.2463 2.390 2.300 2.390 2.430 2.480 32,600 2.4631 -0.83%
2015-07-29 0 0.241 0.232 0.241 0.229 0.241 834,000 194,746 0.2335 2.410 2.320 2.410 2.290 2.410 83,400 2.3351 1.26%
2015-07-28 0 0.238 0.232 0.238 0.230 0.245 2,210,000 521,624 0.2360 2.380 2.320 2.380 2.300 2.450 221,000 2.3603 2.59%
2015-07-27 0 0.232 0.231 0.232 0.229 0.245 2,938,000 684,320 0.2329 2.320 2.310 2.320 2.290 2.450 293,800 2.3292 -6.45%
2015-07-24 0 0.248 0.248 0.249 0.248 0.250 2,384,000 593,796 0.2491 2.480 2.480 2.490 2.480 2.500 238,400 2.4908 -2.75%
2015-07-23 0 0.255 0.250 0.255 0.255 0.260 1,586,000 404,440 0.2550 2.550 2.500 2.550 2.550 2.600 158,600 2.5501 -1.92%
2015-07-22 0 0.260 0.255 0.260 0.255 0.260 1,608,000 415,930 0.2587 2.600 2.550 2.600 2.550 2.600 160,800 2.5866 -3.70%
2015-07-21 0 0.270 0.260 0.270 0.265 0.275 1,440,000 383,700 0.2665 2.700 2.600 2.700 2.650 2.750 144,000 2.6646 0.00%
2015-07-20 0 0.270 0.265 0.270 0.260 0.275 4,462,000 1,199,790 0.2689 2.700 2.650 2.700 2.600 2.750 446,200 2.6889 1.89%
2015-07-17 0 0.265 0.255 0.265 0.250 0.265 2,946,000 765,170 0.2597 2.650 2.550 2.650 2.500 2.650 294,600 2.5973 8.16%
2015-07-16 0 0.245 0.246 0.250 0.241 0.255 1,242,000 309,442 0.2491 2.450 2.460 2.500 2.410 2.550 124,200 2.4915 0.00%
2015-07-15 0 0.245 0.245 0.250 0.245 0.250 3,572,000 886,536 0.2482 2.450 2.450 2.500 2.450 2.500 357,200 2.4819 -5.77%
2015-07-14 0 0.260 0.250 0.260 0.255 0.270 2,506,397 645,477 0.2575 2.600 2.500 2.600 2.550 2.700 250,640 2.5753 -3.70%
2015-07-13 0 0.270 0.260 0.270 0.250 0.270 5,740,000 1,503,960 0.2620 2.700 2.600 2.700 2.500 2.700 574,000 2.6201 3.85%
2015-07-10 0 0.260 0.255 0.260 0.250 0.285 21,338,957 5,635,104 0.2641 2.600 2.550 2.600 2.500 2.850 2,133,896 2.6408 -8.77%
2015-07-09 0 0.285 0.255 0.285 0.210 0.285 21,749,000 5,355,429 0.2462 2.850 2.550 2.850 2.100 2.850 2,174,900 2.4624 18.75%
2015-07-08 0 0.240 0.214 0.239 0.202 0.240 14,412,000 3,204,978 0.2224 2.400 2.140 2.390 2.020 2.400 1,441,200 2.2238 -4.00%
2015-07-07 0 0.250 0.250 0.270 0.245 0.275 10,279,492 2,655,624 0.2583 2.500 2.500 2.700 2.450 2.750 1,027,949 2.5834 -9.09%
2015-07-06 0 0.275 0.250 0.275 0.240 0.280 11,882,000 3,062,822 0.2578 2.750 2.500 2.750 2.400 2.800 1,188,200 2.5777 -5.17%
2015-07-03 0 0.290 0.280 0.290 0.265 0.300 12,227,949 3,452,346 0.2823 2.900 2.800 2.900 2.650 3.000 1,222,795 2.8233 -1.69%
2015-07-02 0 0.295 0.285 0.295 0.280 0.300 6,027,900 1,759,168 0.2918 2.950 2.850 2.950 2.800 3.000 602,790 2.9184 -3.28%
2015-06-30 0 0.305 0.285 0.305 0.270 0.305 5,074,000 1,478,100 0.2913 3.050 2.850 3.050 2.700 3.050 507,400 2.9131 1.67%
2015-06-29 0 0.300 0.285 0.300 0.250 0.305 31,388,000 8,441,208 0.2689 3.000 2.850 3.000 2.500 3.050 3,138,800 2.6893 5.26%
2015-06-26 0 0.285 0.280 0.285 0.280 0.290 3,046,000 864,890 0.2839 2.850 2.800 2.850 2.800 2.900 304,600 2.8394 -1.72%
2015-06-25 0 0.290 0.285 0.290 0.285 0.295 4,860,000 1,408,880 0.2899 2.900 2.850 2.900 2.850 2.950 486,000 2.8989 -1.69%
2015-06-24 0 0.295 0.295 0.300 0.290 0.300 4,764,000 1,397,440 0.2933 2.950 2.950 3.000 2.900 3.000 476,400 2.9333 0.00%
2015-06-23 0 0.295 0.290 0.295 0.280 0.295 6,912,000 1,981,670 0.2867 2.950 2.900 2.950 2.800 2.950 691,200 2.8670 5.36%
2015-06-22 0 0.280 0.275 0.285 0.280 0.300 9,670,000 2,743,140 0.2837 2.800 2.750 2.850 2.800 3.000 967,000 2.8368 -3.45%
2015-06-19 0 0.290 0.290 0.300 0.290 0.305 3,842,795 1,141,634 0.2971 2.900 2.900 3.000 2.900 3.050 384,280 2.9708 -3.33%
2015-06-18 0 0.300 0.295 0.300 0.280 0.305 8,689,000 2,593,890 0.2985 3.000 2.950 3.000 2.800 3.050 868,900 2.9853 -4.76%
2015-06-17 0 0.315 0.310 0.315 0.305 0.320 6,606,000 2,051,640 0.3106 3.150 3.100 3.150 3.050 3.200 660,600 3.1057 3.28%
2015-06-16 0 0.305 0.295 0.305 0.300 0.310 3,807,000 1,155,275 0.3035 3.050 2.950 3.050 3.000 3.100 380,700 3.0346 -3.17%
2015-06-15 0 0.315 0.310 0.315 0.305 0.315 2,410,000 744,430 0.3089 3.150 3.100 3.150 3.050 3.150 241,000 3.0889 -1.56%
2015-06-12 0 0.320 0.315 0.320 0.300 0.320 14,695,000 4,545,700 0.3093 3.200 3.150 3.200 3.000 3.200 1,469,500 3.0934 6.67%
2015-06-11 0 0.300 0.300 0.305 0.295 0.315 10,330,000 3,123,740 0.3024 3.000 3.000 3.050 2.950 3.150 1,033,000 3.0239 -3.23%
2015-06-10 0 0.310 0.300 0.310 0.300 0.325 10,656,000 3,340,410 0.3135 3.100 3.000 3.100 3.000 3.250 1,065,600 3.1348 -1.59%
2015-06-09 0 0.315 0.310 0.315 0.295 0.340 39,884,000 12,646,040 0.3171 3.150 3.100 3.150 2.950 3.400 3,988,400 3.1707 -8.70%
2015-06-08 0 0.345 0.340 0.345 0.345 0.350 6,674,000 2,308,910 0.3460 3.450 3.400 3.450 3.450 3.500 667,400 3.4596 -1.43%
2015-06-05 0 0.350 0.345 0.350 0.345 0.360 8,994,000 3,132,640 0.3483 3.500 3.450 3.500 3.450 3.600 899,400 3.4830 -2.78%
2015-06-04 0 0.360 0.355 0.360 0.340 0.375 17,090,000 6,077,710 0.3556 3.600 3.550 3.600 3.400 3.750 1,709,000 3.5563 -1.37%
2015-06-03 0 0.365 0.360 0.365 0.360 0.385 24,842,000 9,200,760 0.3704 3.650 3.600 3.650 3.600 3.850 2,484,200 3.7037 -2.67%
2015-06-02 0 0.375 0.370 0.380 0.350 0.380 39,741,957 14,582,284 0.3669 3.750 3.700 3.800 3.500 3.800 3,974,196 3.6692 5.63%
2015-06-01 0 0.355 0.350 0.355 0.335 0.360 29,922,000 10,506,970 0.3511 3.550 3.500 3.550 3.350 3.600 2,992,200 3.5115 5.97%
2015-05-29 0 0.335 0.335 0.340 0.325 0.360 34,228,000 11,728,870 0.3427 3.350 3.350 3.400 3.250 3.600 3,422,800 3.4267 0.00%
2015-05-28 0 0.335 0.330 0.335 0.325 0.340 10,692,000 3,560,890 0.3330 3.350 3.300 3.350 3.250 3.400 1,069,200 3.3304 0.00%
2015-05-27 0 0.335 0.325 0.335 0.325 0.340 15,367,000 5,072,960 0.3301 3.350 3.250 3.350 3.250 3.400 1,536,700 3.3012 0.00%
2015-05-26 0 0.335 0.330 0.340 0.310 0.355 49,735,518 16,397,400 0.3297 3.350 3.300 3.400 3.100 3.550 4,973,552 3.2969 -1.47%
2015-05-22 0 0.340 0.340 0.345 0.335 0.345 21,222,000 7,227,100 0.3405 3.400 3.400 3.450 3.350 3.450 2,122,200 3.4055 1.49%
2015-05-21 0 0.335 0.330 0.335 0.330 0.350 11,654,000 3,918,720 0.3363 3.350 3.300 3.350 3.300 3.500 1,165,400 3.3626 -1.47%
2015-05-20 0 0.340 0.340 0.350 0.335 0.355 6,966,380 2,405,533 0.3453 3.400 3.400 3.500 3.350 3.550 696,638 3.4531 -2.86%
2015-05-19 0 0.350 0.345 0.350 0.345 0.360 10,458,000 3,648,900 0.3489 3.500 3.450 3.500 3.450 3.600 1,045,800 3.4891 -1.41%
2015-05-18 0 0.355 0.350 0.355 0.350 0.365 3,662,000 1,302,310 0.3556 3.550 3.500 3.550 3.500 3.650 366,200 3.5563 0.00%
2015-05-15 0 0.355 0.355 0.360 0.345 0.380 24,319,000 8,888,295 0.3655 3.550 3.550 3.600 3.450 3.800 2,431,900 3.6549 -1.39%
2015-05-14 0 0.360 0.355 0.360 0.315 0.360 31,847,000 10,935,935 0.3434 3.600 3.550 3.600 3.150 3.600 3,184,700 3.4339 9.09%
2015-05-13 0 0.330 0.330 0.335 0.330 0.345 7,673,000 2,588,730 0.3374 3.300 3.300 3.350 3.300 3.450 767,300 3.3738 -2.94%
2015-05-12 0 0.340 0.335 0.340 0.330 0.355 13,504,000 4,579,080 0.3391 3.400 3.350 3.400 3.300 3.550 1,350,400 3.3909 -4.23%
2015-05-11 0 0.355 0.345 0.355 0.345 0.385 22,470,000 8,242,720 0.3668 3.550 3.450 3.550 3.450 3.850 2,247,000 3.6683 -1.39%
2015-05-08 0 0.360 0.355 0.360 0.325 0.365 28,462,000 9,982,750 0.3507 3.600 3.550 3.600 3.250 3.650 2,846,200 3.5074 9.09%
2015-05-07 0 0.330 0.325 0.330 0.325 0.350 15,660,000 5,260,640 0.3359 3.300 3.250 3.300 3.250 3.500 1,566,000 3.3593 -8.33%
2015-05-06 0 0.360 0.360 0.365 0.345 0.385 18,708,000 6,860,380 0.3667 3.600 3.600 3.650 3.450 3.850 1,870,800 3.6671 -6.49%
2015-05-05 0 0.385 0.380 0.385 0.355 0.445 65,620,088 25,213,085 0.3842 3.850 3.800 3.850 3.550 4.450 6,562,009 3.8423 -8.33%
2015-05-04 0 0.420 0.420 0.425 0.335 0.450 180,804,014 69,900,159 0.3866 4.200 4.200 4.250 3.350 4.500 18,080,401 3.8661 31.25%
2015-04-30 0 0.320 0.315 0.320 0.270 0.335 82,718,505 25,841,121 0.3124 3.200 3.150 3.200 2.700 3.350 8,271,850 3.1240 14.29%
2015-04-29 0 0.280 0.275 0.280 0.260 0.280 13,729,000 3,793,300 0.2763 2.800 2.750 2.800 2.600 2.800 1,372,900 2.7630 5.66%
2015-04-28 0 0.265 0.265 0.270 0.250 0.280 16,859,000 4,436,670 0.2632 2.650 2.650 2.700 2.500 2.800 1,685,900 2.6316 -3.64%
2015-04-27 0 0.275 0.270 0.275 0.255 0.280 23,826,000 6,469,510 0.2715 2.750 2.700 2.750 2.550 2.800 2,382,600 2.7153 5.77%
2015-04-24 0 0.260 0.255 0.260 0.243 0.265 24,128,000 6,196,602 0.2568 2.600 2.550 2.600 2.430 2.650 2,412,800 2.5682 4.00%
2015-04-23 0 0.250 0.249 0.250 0.243 0.260 19,550,000 4,979,354 0.2547 2.500 2.490 2.500 2.430 2.600 1,955,000 2.5470 0.40%
2015-04-22 0 0.249 0.247 0.250 0.230 0.249 8,888,000 2,144,994 0.2413 2.490 2.470 2.500 2.300 2.490 888,800 2.4134 5.51%
2015-04-21 0 0.236 0.231 0.236 0.224 0.236 10,158,000 2,327,498 0.2291 2.360 2.310 2.360 2.240 2.360 1,015,800 2.2913 0.43%
2015-04-20 0 0.235 0.228 0.235 0.228 0.246 4,870,000 1,156,896 0.2376 2.350 2.280 2.350 2.280 2.460 487,000 2.3756 -4.47%
2015-04-17 0 0.246 0.245 0.246 0.241 0.249 5,754,000 1,404,482 0.2441 2.460 2.450 2.460 2.410 2.490 575,400 2.4409 -0.81%
2015-04-16 0 0.248 0.245 0.248 0.242 0.248 4,716,000 1,151,903 0.2443 2.480 2.450 2.480 2.420 2.480 471,600 2.4425 -0.40%
2015-04-15 0 0.249 0.246 0.249 0.245 0.255 7,056,000 1,757,222 0.2490 2.490 2.460 2.490 2.450 2.550 705,600 2.4904 -0.40%
2015-04-14 0 0.250 0.246 0.250 0.240 0.255 12,473,072 3,076,240 0.2466 2.500 2.460 2.500 2.400 2.550 1,247,307 2.4663 -1.96%
2015-04-13 0 0.255 0.250 0.255 0.221 0.260 26,288,000 6,411,578 0.2439 2.550 2.500 2.550 2.210 2.600 2,628,800 2.4390 16.97%
2015-04-10 0 0.218 0.216 0.218 0.210 0.219 7,686,000 1,664,446 0.2166 2.180 2.160 2.180 2.100 2.190 768,600 2.1656 1.87%
2015-04-09 0 0.214 0.211 0.214 0.205 0.215 6,340,000 1,336,254 0.2108 2.140 2.110 2.140 2.050 2.150 634,000 2.1077 1.90%
2015-04-08 0 0.210 0.210 0.211 0.198 0.213 5,181,550 1,073,307 0.2071 2.100 2.100 2.110 1.980 2.130 518,155 2.0714 3.45%
2015-04-02 0 0.203 0.200 0.203 0.199 0.205 1,890,000 379,072 0.2006 2.030 2.000 2.030 1.990 2.050 189,000 2.0057 1.00%
2015-04-01 0 0.201 0.203 0.205 0.201 0.210 476,000 96,620 0.2030 2.010 2.030 2.050 2.010 2.100 47,600 2.0298 0.00%
2015-03-31 0 0.201 0.200 0.203 0.197 0.218 5,870,000 1,215,794 0.2071 2.010 2.000 2.030 1.970 2.180 587,000 2.0712 -3.37%
2015-03-30 0 0.208 0.206 0.208 0.190 0.212 7,956,000 1,608,032 0.2021 2.080 2.060 2.080 1.900 2.120 795,600 2.0212 6.67%
2015-03-27 0 0.195 0.193 0.195 0.186 0.195 648,000 124,448 0.1920 1.950 1.930 1.950 1.860 1.950 64,800 1.9205 2.09%
2015-03-26 0 0.191 0.191 0.192 0.186 0.197 952,000 179,642 0.1887 1.910 1.910 1.920 1.860 1.970 95,200 1.8870 -1.55%
2015-03-25 0 0.194 0.192 0.194 0.182 0.197 5,643,561 1,075,376 0.1905 1.940 1.920 1.940 1.820 1.970 564,356 1.9055 4.30%
2015-03-24 0 0.186 0.186 0.187 0.172 0.189 4,354,000 807,140 0.1854 1.860 1.860 1.870 1.720 1.890 435,400 1.8538 2.20%
2015-03-23 0 0.182 0.178 0.182 0.179 0.189 3,414,000 621,898 0.1822 1.820 1.780 1.820 1.790 1.890 341,400 1.8216 1.11%
2015-03-20 0 0.180 0.176 0.180 0.173 0.180 1,912,000 336,564 0.1760 1.800 1.760 1.800 1.730 1.800 191,200 1.7603 1.12%
2015-03-19 0 0.178 0.177 0.179 0.175 0.184 2,266,000 405,184 0.1788 1.780 1.770 1.790 1.750 1.840 226,600 1.7881 0.56%
2015-03-18 0 0.177 0.176 0.177 0.171 0.179 5,888,000 1,030,106 0.1750 1.770 1.760 1.770 1.710 1.790 588,800 1.7495 1.72%
2015-03-17 0 0.174 0.174 0.175 0.171 0.180 10,339,000 1,811,399 0.1752 1.740 1.740 1.750 1.710 1.800 1,033,900 1.7520 -2.79%
2015-03-16 0 0.179 0.178 0.180 0.178 0.185 15,330,000 2,771,870 0.1808 1.790 1.780 1.800 1.780 1.850 1,533,000 1.8081 -3.24%
2015-03-13 0 0.185 0.185 0.186 0.182 0.190 11,022,000 2,042,788 0.1853 1.850 1.850 1.860 1.820 1.900 1,102,200 1.8534 1.09%
2015-03-12 0 0.183 0.182 0.184 0.174 0.215 45,600,469 8,331,174 0.1827 1.830 1.820 1.840 1.740 2.150 4,560,047 1.8270 -14.88%
2015-03-11 0 0.215 0.215 0.218 0.215 0.219 528,000 114,230 0.2163 2.150 2.150 2.180 2.150 2.190 52,800 2.1634 -1.38%
2015-03-10 0 0.218 0.220 0.222 0.218 0.224 682,000 149,016 0.2185 2.180 2.200 2.220 2.180 2.240 68,200 2.1850 -0.46%
2015-03-09 0 0.219 0.217 0.221 0.217 0.224 576,000 126,024 0.2188 2.190 2.170 2.210 2.170 2.240 57,600 2.1879 0.46%
2015-03-06 0 0.218 0.218 0.219 0.213 0.220 1,988,000 426,584 0.2146 2.180 2.180 2.190 2.130 2.200 198,800 2.1458 -1.80%
2015-03-05 0 0.222 0.216 0.223 0.214 0.227 2,084,000 454,184 0.2179 2.220 2.160 2.230 2.140 2.270 208,400 2.1794 0.00%
2015-03-04 0 0.222 0.222 0.225 0.222 0.230 954,000 212,438 0.2227 2.220 2.220 2.250 2.220 2.300 95,400 2.2268 -2.20%
2015-03-03 0 0.227 0.222 0.227 0.220 0.228 1,072,000 241,442 0.2252 2.270 2.220 2.270 2.200 2.280 107,200 2.2523 -1.30%
2015-03-02 0 0.230 0.228 0.234 0.228 0.237 12,000 2,770 0.2308 2.300 2.280 2.340 2.280 2.370 1,200 2.3083 0.00%
2015-02-27 0 0.230 0.228 0.230 0.228 0.230 108,000 24,656 0.2283 2.300 2.280 2.300 2.280 2.300 10,800 2.2830 0.88%
2015-02-26 0 0.228 0.227 0.228 0.227 0.230 2,478,000 565,798 0.2283 2.280 2.270 2.280 2.270 2.300 247,800 2.2833 -2.56%
2015-02-25 0 0.234 0.231 0.234 0.230 0.235 684,000 157,616 0.2304 2.340 2.310 2.340 2.300 2.350 68,400 2.3043 0.43%
2015-02-24 0 0.233 0.231 0.233 0.232 0.233 351,000 81,479 0.2321 2.330 2.310 2.330 2.320 2.330 35,100 2.3213 -1.27%
2015-02-23 0 0.236 0.231 0.237 0.236 0.237 64,912 15,322 0.2360 2.360 2.310 2.370 2.360 2.370 6,491 2.3604 -0.42%
2015-02-18 0 0.237 0.232 0.237 0.237 0.237 60,000 14,220 0.2370 2.370 2.320 2.370 2.370 2.370 6,000 2.3700 0.42%
2015-02-17 0 0.236 0.232 0.236 0.230 0.238 642,000 151,266 0.2356 2.360 2.320 2.360 2.300 2.380 64,200 2.3562 0.85%
2015-02-16 0 0.234 0.231 0.235 0.231 0.234 152,000 35,222 0.2317 2.340 2.310 2.350 2.310 2.340 15,200 2.3172 1.30%
2015-02-13 0 0.231 0.230 0.232 0.226 0.235 834,000 194,598 0.2333 2.310 2.300 2.320 2.260 2.350 83,400 2.3333 2.21%
2015-02-12 0 0.226 0.223 0.227 0.219 0.229 1,868,000 422,828 0.2264 2.260 2.230 2.270 2.190 2.290 186,800 2.2635 -1.31%
2015-02-11 0 0.229 0.221 0.230 0.222 0.229 50,000 11,128 0.2226 2.290 2.210 2.300 2.220 2.290 5,000 2.2256 -1.29%
2015-02-10 0 0.232 0.231 0.232 0.227 0.236 259,000 59,649 0.2303 2.320 2.310 2.320 2.270 2.360 25,900 2.3031 0.87%
2015-02-09 0 0.230 0.227 0.230 0.226 0.230 372,000 84,360 0.2268 2.300 2.270 2.300 2.260 2.300 37,200 2.2677 -1.71%
2015-02-06 0 0.234 0.227 0.234 0.230 0.235 668,000 155,910 0.2334 2.340 2.270 2.340 2.300 2.350 66,800 2.3340 -0.85%
2015-02-05 0 0.236 0.233 0.236 0.224 0.240 1,596,000 371,966 0.2331 2.360 2.330 2.360 2.240 2.400 159,600 2.3306 0.85%
2015-02-04 0 0.234 0.229 0.234 0.229 0.234 158,000 36,268 0.2295 2.340 2.290 2.340 2.290 2.340 15,800 2.2954 3.08%
2015-02-03 0 0.227 0.226 0.230 0.226 0.227 263,000 59,442 0.2260 2.270 2.260 2.300 2.260 2.270 26,300 2.2602 0.44%
2015-02-02 0 0.226 0.226 0.228 0.226 0.227 452,000 102,552 0.2269 2.260 2.260 2.280 2.260 2.270 45,200 2.2688 -0.44%
2015-01-30 0 0.227 0.225 0.228 0.226 0.228 830,000 189,030 0.2277 2.270 2.250 2.280 2.260 2.280 83,000 2.2775 0.00%
2015-01-29 0 0.227 0.227 0.230 0.226 0.227 782,000 177,260 0.2267 2.270 2.270 2.300 2.260 2.270 78,200 2.2668 0.00%
2015-01-28 0 0.227 0.227 0.232 0.224 0.230 384,000 87,700 0.2284 2.270 2.270 2.320 2.240 2.300 38,400 2.2839 1.34%
2015-01-27 0 0.224 0.224 0.227 0.224 0.229 244,000 54,836 0.2247 2.240 2.240 2.270 2.240 2.290 24,400 2.2474 -1.75%
2015-01-26 0 0.228 0.225 0.230 0.228 0.230 290,000 66,200 0.2283 2.280 2.250 2.300 2.280 2.300 29,000 2.2828 -0.87%
2015-01-23 0 0.230 0.230 0.233 0.230 0.230 470,000 108,100 0.2300 2.300 2.300 2.330 2.300 2.300 47,000 2.3000 -0.43%
2015-01-22 0 0.231 0.231 0.234 0.229 0.235 2,224,000 511,798 0.2301 2.310 2.310 2.340 2.290 2.350 222,400 2.3013 0.00%
2015-01-21 0 0.231 0.231 0.233 0.228 0.233 1,152,000 265,736 0.2307 2.310 2.310 2.330 2.280 2.330 115,200 2.3067 1.32%
2015-01-20 0 0.228 0.225 0.229 0.225 0.228 504,000 114,010 0.2262 2.280 2.250 2.290 2.250 2.280 50,400 2.2621 0.00%
2015-01-19 0 0.228 0.223 0.228 0.225 0.236 7,172,000 1,635,336 0.2280 2.280 2.230 2.280 2.250 2.360 717,200 2.2802 -2.56%
2015-01-16 0 0.234 0.232 0.237 0.231 0.234 854,000 198,514 0.2325 2.340 2.320 2.370 2.310 2.340 85,400 2.3245 -1.27%
2015-01-15 0 0.237 0.233 0.237 0.230 0.239 5,099,054 1,188,944 0.2332 2.370 2.330 2.370 2.300 2.390 509,905 2.3317 -0.84%
2015-01-14 0 0.239 0.239 0.240 0.235 0.239 1,176,000 277,292 0.2358 2.390 2.390 2.400 2.350 2.390 117,600 2.3579 0.00%
2015-01-13 0 0.239 0.239 0.242 0.237 0.240 737,440 176,449 0.2393 2.390 2.390 2.420 2.370 2.400 73,744 2.3927 -0.42%
2015-01-12 0 0.240 0.240 0.242 0.237 0.243 1,381,000 330,340 0.2392 2.400 2.400 2.420 2.370 2.430 138,100 2.3920 -1.64%
2015-01-09 0 0.244 0.243 0.246 0.244 0.250 2,754,000 678,724 0.2465 2.440 2.430 2.460 2.440 2.500 275,400 2.4645 -0.81%
2015-01-08 0 0.246 0.246 0.247 0.244 0.255 3,762,000 922,338 0.2452 2.460 2.460 2.470 2.440 2.550 376,200 2.4517 -1.20%
2015-01-07 0 0.249 0.248 0.249 0.245 0.249 1,878,000 462,792 0.2464 2.490 2.480 2.490 2.450 2.490 187,800 2.4643 0.40%
2015-01-06 0 0.248 0.246 0.248 0.245 0.250 1,736,000 428,818 0.2470 2.480 2.460 2.480 2.450 2.500 173,600 2.4701 0.00%
2015-01-05 0 0.248 0.248 0.250 0.248 0.265 17,428,000 4,482,900 0.2572 2.480 2.480 2.500 2.480 2.650 1,742,800 2.5722 -2.75%
2015-01-02 0 0.255 0.250 0.255 0.248 0.270 12,590,000 3,245,424 0.2578 2.550 2.500 2.550 2.480 2.700 1,259,000 2.5778 2.41%
2014-12-31 0 0.249 0.246 0.249 0.246 0.255 416,000 103,336 0.2484 2.490 2.460 2.490 2.460 2.550 41,600 2.4840 -0.40%
2014-12-30 0 0.250 0.243 0.250 0.242 0.250 1,942,000 481,010 0.2477 2.500 2.430 2.500 2.420 2.500 194,200 2.4769 4.17%
2014-12-29 0 0.240 0.240 0.245 0.232 0.245 2,399,000 580,692 0.2421 2.400 2.400 2.450 2.320 2.450 239,900 2.4206 1.27%
2014-12-24 0 0.237 0.235 0.237 0.240 0.240 102,000 24,480 0.2400 2.370 2.350 2.370 2.400 2.400 10,200 2.4000 -1.66%
2014-12-23 0 0.241 0.241 0.244 0.240 0.244 3,357,592 814,141 0.2425 2.410 2.410 2.440 2.400 2.440 335,759 2.4248 0.42%
2014-12-22 0 0.240 0.240 0.245 0.240 0.242 728,000 175,870 0.2416 2.400 2.400 2.450 2.400 2.420 72,800 2.4158 -0.83%
2014-12-19 0 0.242 0.240 0.242 0.234 0.244 4,080,000 962,032 0.2358 2.420 2.400 2.420 2.340 2.440 408,000 2.3579 -0.41%
2014-12-18 0 0.243 0.239 0.244 0.238 0.243 1,876,000 455,120 0.2426 2.430 2.390 2.440 2.380 2.430 187,600 2.4260 1.25%
2014-12-17 0 0.240 0.237 0.243 0.237 0.243 2,078,000 499,040 0.2402 2.400 2.370 2.430 2.370 2.430 207,800 2.4015 -1.64%
2014-12-16 0 0.244 0.238 0.245 0.233 0.245 2,205,192 524,859 0.2380 2.440 2.380 2.450 2.330 2.450 220,519 2.3801 0.41%
2014-12-15 0 0.243 0.239 0.244 0.233 0.247 1,634,000 388,632 0.2378 2.430 2.390 2.440 2.330 2.470 163,400 2.3784 -0.41%
2014-12-12 0 0.244 0.240 0.246 0.239 0.247 1,360,000 326,798 0.2403 2.440 2.400 2.460 2.390 2.470 136,000 2.4029 1.24%
2014-12-11 0 0.241 0.238 0.241 0.241 0.242 1,450,000 350,152 0.2415 2.410 2.380 2.410 2.410 2.420 145,000 2.4148 -0.82%
2014-12-10 0 0.243 0.238 0.243 0.230 0.245 1,432,000 337,648 0.2358 2.430 2.380 2.430 2.300 2.450 143,200 2.3579 1.25%
2014-12-09 0 0.240 0.236 0.240 0.234 0.248 2,204,000 525,664 0.2385 2.400 2.360 2.400 2.340 2.480 220,400 2.3850 -2.04%
2014-12-08 0 0.245 0.240 0.246 0.240 0.248 6,884,000 1,660,290 0.2412 2.450 2.400 2.460 2.400 2.480 688,400 2.4118 -2.00%
2014-12-05 0 0.250 0.248 0.255 0.244 0.250 12,884,000 3,183,902 0.2471 2.500 2.480 2.550 2.440 2.500 1,288,400 2.4712 -3.85%
2014-12-04 0 0.260 0.255 0.260 0.250 0.265 5,978,000 1,527,680 0.2556 2.600 2.550 2.600 2.500 2.650 597,800 2.5555 -1.89%
2014-12-03 0 0.265 0.260 0.265 0.260 0.275 3,008,000 804,660 0.2675 2.650 2.600 2.650 2.600 2.750 300,800 2.6751 0.00%
2014-12-02 0 0.265 0.260 0.265 0.260 0.270 3,378,000 882,960 0.2614 2.650 2.600 2.650 2.600 2.700 337,800 2.6139 -1.85%
2014-12-01 0 0.270 0.270 0.275 0.255 0.270 5,735,088 1,522,192 0.2654 2.700 2.700 2.750 2.550 2.700 573,509 2.6542 -1.82%
2014-11-28 0 0.275 0.270 0.275 0.265 0.280 6,002,000 1,638,580 0.2730 2.750 2.700 2.750 2.650 2.800 600,200 2.7301 3.77%
2014-11-27 0 0.265 0.265 0.270 0.265 0.270 4,808,000 1,295,360 0.2694 2.650 2.650 2.700 2.650 2.700 480,800 2.6942 -3.64%
2014-11-26 0 0.275 0.270 0.275 0.270 0.280 6,596,000 1,802,510 0.2733 2.750 2.700 2.750 2.700 2.800 659,600 2.7327 -1.79%
2014-11-25 0 0.280 0.280 0.285 0.275 0.300 20,730,000 5,858,290 0.2826 2.800 2.800 2.850 2.750 3.000 2,073,000 2.8260 -6.67%
2014-11-24 0 0.300 0.295 0.300 0.255 0.300 68,451,439 19,827,162 0.2897 3.000 2.950 3.000 2.550 3.000 6,845,144 2.8965 17.65%
2014-11-21 0 0.255 0.250 0.255 0.250 0.255 1,506,000 379,150 0.2518 2.550 2.500 2.550 2.500 2.550 150,600 2.5176 0.00%
2014-11-20 0 0.255 0.250 0.255 0.255 0.255 590,000 150,450 0.2550 2.550 2.500 2.550 2.550 2.550 59,000 2.5500 0.00%
2014-11-19 0 0.255 0.250 0.255 0.255 0.260 4,254,000 1,094,270 0.2572 2.550 2.500 2.550 2.550 2.600 425,400 2.5723 0.00%
2014-11-18 0 0.255 0.250 0.255 0.250 0.255 1,760,000 446,330 0.2536 2.550 2.500 2.550 2.500 2.550 176,000 2.5360 2.00%
2014-11-17 0 0.250 0.250 0.255 0.250 0.260 1,655,000 425,080 0.2568 2.500 2.500 2.550 2.500 2.600 165,500 2.5685 -1.96%
2014-11-14 0 0.255 0.250 0.255 0.250 0.255 2,466,000 626,200 0.2539 2.550 2.500 2.550 2.500 2.550 246,600 2.5393 2.00%
2014-11-13 0 0.250 0.250 0.255 0.244 0.250 1,908,000 474,892 0.2489 2.500 2.500 2.550 2.440 2.500 190,800 2.4890 0.00%
2014-11-12 0 0.250 0.250 0.255 0.250 0.255 1,510,000 379,080 0.2510 2.500 2.500 2.550 2.500 2.550 151,000 2.5105 -3.85%
2014-11-11 0 0.260 0.255 0.260 0.255 0.260 1,344,000 345,340 0.2569 2.600 2.550 2.600 2.550 2.600 134,400 2.5695 1.96%
2014-11-10 0 0.255 0.255 0.260 0.255 0.255 2,002,000 510,510 0.2550 2.550 2.550 2.600 2.550 2.550 200,200 2.5500 0.00%
2014-11-07 0 0.255 0.255 0.260 0.255 0.260 1,840,000 474,700 0.2580 2.550 2.550 2.600 2.550 2.600 184,000 2.5799 -1.92%
2014-11-06 0 0.260 0.260 0.265 0.260 0.265 1,640,000 428,700 0.2614 2.600 2.600 2.650 2.600 2.650 164,000 2.6140 -1.89%
2014-11-05 0 0.265 0.260 0.265 0.260 0.270 2,453,000 650,345 0.2651 2.650 2.600 2.650 2.600 2.700 245,300 2.6512 0.00%
2014-11-04 0 0.265 0.260 0.265 0.260 0.270 1,590,000 421,300 0.2650 2.650 2.600 2.650 2.600 2.700 159,000 2.6497 -1.85%
2014-11-03 0 0.270 0.265 0.270 0.265 0.270 2,270,000 603,790 0.2660 2.700 2.650 2.700 2.650 2.700 227,000 2.6599 0.00%
2014-10-31 0 0.270 0.265 0.270 0.260 0.270 726,000 194,740 0.2682 2.700 2.650 2.700 2.600 2.700 72,600 2.6824 3.85%
2014-10-30 0 0.260 0.255 0.260 0.255 0.265 276,000 71,680 0.2597 2.600 2.550 2.600 2.550 2.650 27,600 2.5971 -1.89%
2014-10-29 0 0.265 0.260 0.265 0.260 0.265 714,000 186,840 0.2617 2.650 2.600 2.650 2.600 2.650 71,400 2.6168 0.00%
2014-10-28 0 0.265 0.260 0.265 0.255 0.265 1,840,270 477,309 0.2594 2.650 2.600 2.650 2.550 2.650 184,027 2.5937 0.00%
2014-10-27 0 0.265 0.260 0.270 0.260 0.270 926,000 241,350 0.2606 2.650 2.600 2.700 2.600 2.700 92,600 2.6064 1.92%
2014-10-24 0 0.260 0.255 0.260 0.255 0.260 970,000 250,420 0.2582 2.600 2.550 2.600 2.550 2.600 97,000 2.5816 0.00%
2014-10-23 0 0.260 0.255 0.260 0.260 0.265 170,000 44,920 0.2642 2.600 2.550 2.600 2.600 2.650 17,000 2.6424 0.00%
2014-10-22 0 0.260 0.260 0.265 0.260 0.270 1,050,000 276,650 0.2635 2.600 2.600 2.650 2.600 2.700 105,000 2.6348 -1.89%
2014-10-21 0 0.265 0.260 0.265 0.260 0.265 6,512,000 1,724,060 0.2648 2.650 2.600 2.650 2.600 2.650 651,200 2.6475 0.00%
2014-10-20 0 0.265 0.265 0.270 0.265 0.270 5,254,000 1,393,790 0.2653 2.650 2.650 2.700 2.650 2.700 525,400 2.6528 0.00%
2014-10-17 0 0.265 0.265 0.270 0.265 0.270 1,654,000 444,720 0.2689 2.650 2.650 2.700 2.650 2.700 165,400 2.6888 -1.85%
2014-10-16 0 0.270 0.265 0.275 0.270 0.275 3,058,000 825,860 0.2701 2.700 2.650 2.750 2.700 2.750 305,800 2.7007 -1.82%
2014-10-15 0 0.275 0.270 0.275 0.275 0.280 2,625,596 725,626 0.2764 2.750 2.700 2.750 2.750 2.800 262,560 2.7637 -1.79%
2014-10-14 0 0.280 0.275 0.280 0.265 0.280 15,582,000 4,202,570 0.2697 2.800 2.750 2.800 2.650 2.800 1,558,200 2.6971 0.00%
2014-10-13 0 0.280 0.275 0.280 0.265 0.290 16,625,000 4,583,150 0.2757 2.800 2.750 2.800 2.650 2.900 1,662,500 2.7568 0.00%
2014-10-10 0 0.280 0.280 0.285 0.275 0.290 9,219,974 2,612,953 0.2834 2.800 2.800 2.850 2.750 2.900 921,997 2.8340 0.00%
2014-10-09 0 0.280 0.280 0.285 0.260 0.285 5,340,000 1,467,580 0.2748 2.800 2.800 2.850 2.600 2.850 534,000 2.7483 3.70%
2014-10-08 0 0.270 0.270 0.275 0.265 0.270 3,160,000 842,800 0.2667 2.700 2.700 2.750 2.650 2.700 316,000 2.6671 -1.82%
2014-10-07 0 0.275 0.275 0.280 0.275 0.280 6,188,000 1,709,100 0.2762 2.750 2.750 2.800 2.750 2.800 618,800 2.7620 0.00%
2014-10-06 0 0.275 0.275 0.280 0.270 0.275 5,580,000 1,534,310 0.2750 2.750 2.750 2.800 2.700 2.750 558,000 2.7497 0.00%
2014-10-03 0 0.275 0.275 0.280 0.265 0.280 10,436,000 2,863,720 0.2744 2.750 2.750 2.800 2.650 2.800 1,043,600 2.7441 0.00%
2014-09-30 0 0.275 0.275 0.280 0.265 0.275 3,902,355 1,050,556 0.2692 2.750 2.750 2.800 2.650 2.750 390,236 2.6921 0.00%
2014-09-29 0 0.275 0.275 0.280 0.265 0.275 8,882,928 2,417,322 0.2721 2.750 2.750 2.800 2.650 2.750 888,293 2.7213 -3.51%
2014-09-26 0 0.285 0.280 0.285 0.270 0.285 3,974,000 1,098,620 0.2765 2.850 2.800 2.850 2.700 2.850 397,400 2.7645 1.79%
2014-09-25 0 0.280 0.275 0.280 0.275 0.285 5,080,000 1,408,990 0.2774 2.800 2.750 2.800 2.750 2.850 508,000 2.7736 -1.75%
2014-09-24 0 0.285 0.280 0.285 0.275 0.285 4,404,000 1,230,040 0.2793 2.850 2.800 2.850 2.750 2.850 440,400 2.7930 1.79%
2014-09-23 0 0.280 0.280 0.285 0.280 0.290 6,448,000 1,819,220 0.2821 2.800 2.800 2.850 2.800 2.900 644,800 2.8214 -3.45%
2014-09-22 0 0.290 0.285 0.290 0.285 0.300 3,984,000 1,162,260 0.2917 2.900 2.850 2.900 2.850 3.000 398,400 2.9173 -1.69%
2014-09-19 0 0.295 0.295 0.300 0.295 0.310 5,043,000 1,522,310 0.3019 2.950 2.950 3.000 2.950 3.100 504,300 3.0187 -1.67%
2014-09-18 0 0.300 0.300 0.305 0.300 0.320 4,111,791 1,275,367 0.3102 3.000 3.000 3.050 3.000 3.200 411,179 3.1017 -4.76%
2014-09-17 0 0.315 0.315 0.320 0.300 0.320 16,345,345 5,101,748 0.3121 3.150 3.150 3.200 3.000 3.200 1,634,534 3.1212 6.78%
2014-09-16 0 0.295 0.295 0.305 0.290 0.310 10,050,319 3,010,229 0.2995 2.950 2.950 3.050 2.900 3.100 1,005,032 2.9952 3.51%
2014-09-15 0 0.285 0.285 0.290 0.285 0.290 2,904,000 831,060 0.2862 2.850 2.850 2.900 2.850 2.900 290,400 2.8618 -1.72%
2014-09-12 0 0.290 0.290 0.295 0.290 0.300 6,258,000 1,823,540 0.2914 2.900 2.900 2.950 2.900 3.000 625,800 2.9139 -1.69%
2014-09-11 0 0.295 0.290 0.295 0.285 0.300 12,550,000 3,674,730 0.2928 2.950 2.900 2.950 2.850 3.000 1,255,000 2.9281 3.51%
2014-09-10 0 0.285 0.285 0.290 0.285 0.300 7,052,124 2,024,693 0.2871 2.850 2.850 2.900 2.850 3.000 705,212 2.8710 -5.00%
2014-09-08 0 0.300 0.295 0.300 0.295 0.310 4,112,000 1,239,150 0.3013 3.000 2.950 3.000 2.950 3.100 411,200 3.0135 -1.64%
2014-09-05 0 0.305 0.305 0.310 0.305 0.320 10,157,000 3,178,470 0.3129 3.050 3.050 3.100 3.050 3.200 1,015,700 3.1293 -1.61%
2014-09-04 0 0.310 0.310 0.315 0.295 0.325 24,942,644 7,737,245 0.3102 3.100 3.100 3.150 2.950 3.250 2,494,264 3.1020 5.08%
2014-09-03 0 0.295 0.290 0.295 0.290 0.295 7,903,590 2,325,972 0.2943 2.950 2.900 2.950 2.900 2.950 790,359 2.9429 1.72%
2014-09-02 0 0.290 0.290 0.295 0.285 0.295 7,004,000 2,048,080 0.2924 2.900 2.900 2.950 2.850 2.950 700,400 2.9242 -1.69%
2014-09-01 0 0.295 0.290 0.295 0.280 0.295 7,383,000 2,111,560 0.2860 2.950 2.900 2.950 2.800 2.950 738,300 2.8600 3.51%
2014-08-29 0 0.285 0.285 0.290 0.285 0.290 4,934,990 1,408,562 0.2854 2.850 2.850 2.900 2.850 2.900 493,499 2.8542 -1.72%
2014-08-28 0 0.290 0.290 0.295 0.280 0.295 12,954,000 3,719,990 0.2872 2.900 2.900 2.950 2.800 2.950 1,295,400 2.8717 -1.69%
2014-08-27 0 0.295 0.285 0.295 0.280 0.310 70,786,271 20,984,561 0.2964 2.950 2.850 2.950 2.800 3.100 7,078,627 2.9645 7.27%
2014-08-26 0 0.275 0.275 0.280 0.270 0.280 7,148,399 1,967,003 0.2752 2.750 2.750 2.800 2.700 2.800 714,840 2.7517 -1.79%
2014-08-25 0 0.280 0.275 0.280 0.275 0.285 8,750,401 2,445,084 0.2794 2.800 2.750 2.800 2.750 2.850 875,040 2.7943 0.00%
2014-08-22 0 0.280 0.280 0.285 0.270 0.290 49,714,674 13,914,694 0.2799 2.800 2.800 2.850 2.700 2.900 4,971,467 2.7989 1.82%
2014-08-21 0 0.275 0.275 0.280 0.265 0.295 52,968,977 14,786,872 0.2792 2.750 2.750 2.800 2.650 2.950 5,296,898 2.7916 5.77%
2014-08-20 0 0.260 0.260 0.265 0.260 0.265 2,967,795 783,970 0.2642 2.600 2.600 2.650 2.600 2.650 296,780 2.6416 0.00%
2014-08-19 0 0.260 0.260 0.265 0.255 0.265 5,649,000 1,463,605 0.2591 2.600 2.600 2.650 2.550 2.650 564,900 2.5909 1.96%
2014-08-18 0 0.255 0.250 0.255 0.250 0.260 5,543,400 1,410,203 0.2544 2.550 2.500 2.550 2.500 2.600 554,340 2.5439 -1.92%
2014-08-15 0 0.260 0.260 0.265 0.250 0.270 15,669,088 4,047,686 0.2583 2.600 2.600 2.650 2.500 2.700 1,566,909 2.5832 0.00%
2014-08-14 0 0.260 0.260 0.265 0.255 0.260 4,170,671 1,070,054 0.2566 2.600 2.600 2.650 2.550 2.600 417,067 2.5657 0.00%
2014-08-13 0 0.260 0.255 0.260 0.250 0.265 2,698,000 689,340 0.2555 2.600 2.550 2.600 2.500 2.650 269,800 2.5550 1.96%
2014-08-12 0 0.255 0.255 0.260 0.255 0.270 2,332,000 595,870 0.2555 2.550 2.550 2.600 2.550 2.700 233,200 2.5552 -3.77%
2014-08-11 0 0.265 0.260 0.265 0.243 0.275 19,427,000 5,049,228 0.2599 2.650 2.600 2.650 2.430 2.750 1,942,700 2.5991 6.43%
2014-08-08 0 0.249 0.249 0.250 0.244 0.250 6,566,000 1,616,320 0.2462 2.490 2.490 2.500 2.440 2.500 656,600 2.4617 -0.40%
2014-08-07 0 0.250 0.250 0.255 0.250 0.255 2,966,000 741,950 0.2502 2.500 2.500 2.550 2.500 2.550 296,600 2.5015 0.00%
2014-08-06 0 0.250 0.249 0.250 0.246 0.250 13,442,000 3,332,282 0.2479 2.500 2.490 2.500 2.460 2.500 1,344,200 2.4790 1.21%
2014-08-05 0 0.247 0.248 0.249 0.240 0.260 23,468,000 5,848,566 0.2492 2.470 2.480 2.490 2.400 2.600 2,346,800 2.4921 -5.00%
2014-08-04 0 0.260 0.260 0.265 0.255 0.265 5,746,000 1,516,200 0.2639 2.600 2.600 2.650 2.550 2.650 574,600 2.6387 -1.89%
2014-08-01 0 0.265 0.260 0.265 0.250 0.270 24,832,000 6,359,630 0.2561 2.650 2.600 2.650 2.500 2.700 2,483,200 2.5611 -3.64%
2014-07-31 0 0.275 0.270 0.275 0.255 0.275 11,896,879 3,160,786 0.2657 2.750 2.700 2.750 2.550 2.750 1,189,688 2.6568 3.77%
2014-07-30 0 0.265 0.255 0.265 0.255 0.265 5,548,000 1,440,610 0.2597 2.650 2.550 2.650 2.550 2.650 554,800 2.5966 0.00%
2014-07-29 0 0.265 0.260 0.265 0.255 0.275 15,228,950 4,030,173 0.2646 2.650 2.600 2.650 2.550 2.750 1,522,895 2.6464 1.92%
2014-07-28 0 0.260 0.260 0.265 0.260 0.275 7,466,000 1,993,040 0.2669 2.600 2.600 2.650 2.600 2.750 746,600 2.6695 -5.45%
2014-07-25 0 0.275 0.265 0.275 0.255 0.280 48,480,962 13,082,037 0.2698 2.750 2.650 2.750 2.550 2.800 4,848,096 2.6984 3.77%
2014-07-24 0 0.265 0.260 0.265 0.242 0.265 23,455,740 5,978,839 0.2549 2.650 2.600 2.650 2.420 2.650 2,345,574 2.5490 9.96%
2014-07-23 0 0.241 0.241 0.243 0.234 0.243 7,676,000 1,824,126 0.2376 2.410 2.410 2.430 2.340 2.430 767,600 2.3764 0.84%
2014-07-22 0 0.239 0.238 0.239 0.237 0.239 1,259,000 299,232 0.2377 2.390 2.380 2.390 2.370 2.390 125,900 2.3767 0.00%
2014-07-21 0 0.239 0.236 0.239 0.237 0.239 1,198,000 285,526 0.2383 2.390 2.360 2.390 2.370 2.390 119,800 2.3834 3.02%
2014-07-18 0 0.232 0.232 0.237 0.230 0.235 2,728,596 634,777 0.2326 2.320 2.320 2.370 2.300 2.350 272,860 2.3264 -2.11%
2014-07-17 0 0.237 0.236 0.237 0.237 0.244 3,710,000 887,370 0.2392 2.370 2.360 2.370 2.370 2.440 371,000 2.3918 -1.66%
2014-07-16 0 0.241 0.241 0.244 0.232 0.248 2,861,975 683,502 0.2388 2.410 2.410 2.440 2.320 2.480 286,198 2.3882 0.84%
2014-07-15 0 0.239 0.236 0.239 0.233 0.239 334,000 78,858 0.2361 2.390 2.360 2.390 2.330 2.390 33,400 2.3610 2.58%
2014-07-14 0 0.233 0.233 0.236 0.230 0.240 3,382,000 792,718 0.2344 2.330 2.330 2.360 2.300 2.400 338,200 2.3439 -0.43%
2014-07-11 0 0.234 0.234 0.236 0.230 0.238 3,716,000 861,784 0.2319 2.340 2.340 2.360 2.300 2.380 371,600 2.3191 0.00%
2014-07-10 0 0.234 0.230 0.234 0.230 0.245 4,486,000 1,064,248 0.2372 2.340 2.300 2.340 2.300 2.450 448,600 2.3724 -2.50%
2014-07-09 0 0.240 0.240 0.244 0.235 0.248 2,016,000 485,226 0.2407 2.400 2.400 2.440 2.350 2.480 201,600 2.4069 -2.44%
2014-07-08 0 0.246 0.245 0.246 0.240 0.255 3,028,168 750,005 0.2477 2.460 2.450 2.460 2.400 2.550 302,817 2.4768 -3.53%
2014-07-07 0 0.255 0.250 0.255 0.245 0.255 7,654,000 1,930,932 0.2523 2.550 2.500 2.550 2.450 2.550 765,400 2.5228 0.00%
2014-07-04 0 0.255 0.250 0.255 0.228 0.260 24,897,915 6,195,212 0.2488 2.550 2.500 2.550 2.280 2.600 2,489,792 2.4882 13.33%
2014-07-03 0 0.225 0.225 0.228 0.225 0.225 670,000 150,750 0.2250 2.250 2.250 2.280 2.250 2.250 67,000 2.2500 0.00%
2014-07-02 0 0.225 0.223 0.226 0.223 0.228 1,172,000 264,124 0.2254 2.250 2.230 2.260 2.230 2.280 117,200 2.2536 0.45%
2014-06-30 0 0.224 0.224 0.225 0.220 0.225 2,368,319 528,333 0.2231 2.240 2.240 2.250 2.200 2.250 236,832 2.2308 0.00%
2014-06-27 0 0.224 0.221 0.225 0.218 0.224 1,518,010 335,456 0.2210 2.240 2.210 2.250 2.180 2.240 151,801 2.2098 1.82%
2014-06-26 0 0.220 0.220 0.223 0.220 0.225 1,477,284 330,130 0.2235 2.200 2.200 2.230 2.200 2.250 147,728 2.2347 -0.90%
2014-06-25 0 0.222 0.219 0.223 0.218 0.225 575,000 128,387 0.2233 2.220 2.190 2.230 2.180 2.250 57,500 2.2328 0.45%
2014-06-24 0 0.221 0.219 0.223 0.219 0.221 458,000 101,214 0.2210 2.210 2.190 2.230 2.190 2.210 45,800 2.2099 -0.90%
2014-06-23 0 0.223 0.223 0.225 0.221 0.225 1,026,000 227,510 0.2217 2.230 2.230 2.250 2.210 2.250 102,600 2.2174 0.90%
2014-06-20 0 0.221 0.221 0.227 0.221 0.221 70,000 15,470 0.2210 2.210 2.210 2.270 2.210 2.210 7,000 2.2100 -0.90%
2014-06-19 0 0.223 0.222 0.224 0.222 0.228 2,754,000 618,626 0.2246 2.230 2.220 2.240 2.220 2.280 275,400 2.2463 -2.19%
2014-06-18 0 0.228 0.226 0.228 0.226 0.230 1,718,000 392,392 0.2284 2.280 2.260 2.280 2.260 2.300 171,800 2.2840 1.33%
2014-06-17 0 0.225 0.224 0.227 0.224 0.228 2,228,000 501,530 0.2251 2.250 2.240 2.270 2.240 2.280 222,800 2.2510 0.45%
2014-06-16 0 0.224 0.224 0.226 0.221 0.226 1,321,000 295,452 0.2237 2.240 2.240 2.260 2.210 2.260 132,100 2.2366 0.00%
2014-06-13 0 0.224 0.223 0.226 0.220 0.226 2,561,000 571,979 0.2233 2.240 2.230 2.260 2.200 2.260 256,100 2.2334 2.75%
2014-06-12 0 0.218 0.218 0.220 0.216 0.218 662,000 144,110 0.2177 2.180 2.180 2.200 2.160 2.180 66,200 2.1769 -0.91%
2014-06-11 0 0.220 0.219 0.220 0.215 0.220 918,000 201,502 0.2195 2.200 2.190 2.200 2.150 2.200 91,800 2.1950 0.92%
2014-06-10 0 0.218 0.216 0.219 0.216 0.220 8,202,501 1,775,401 0.2164 2.180 2.160 2.190 2.160 2.200 820,250 2.1645 -0.91%
2014-06-09 0 0.220 0.218 0.221 0.217 0.221 1,668,000 363,730 0.2181 2.200 2.180 2.210 2.170 2.210 166,800 2.1806 1.38%
2014-06-06 0 0.217 0.217 0.221 0.217 0.221 986,000 215,360 0.2184 2.170 2.170 2.210 2.170 2.210 98,600 2.1842 -0.46%
2014-06-05 0 0.218 0.218 0.223 0.218 0.223 1,348,000 294,174 0.2182 2.180 2.180 2.230 2.180 2.230 134,800 2.1823 -0.91%
2014-06-04 0 0.220 0.213 0.220 0.215 0.221 3,052,000 668,544 0.2191 2.200 2.130 2.200 2.150 2.210 305,200 2.1905 -1.35%
2014-06-03 0 0.223 0.221 0.223 0.219 0.226 4,056,000 895,608 0.2208 2.230 2.210 2.230 2.190 2.260 405,600 2.2081 -0.45%
2014-05-30 0 0.224 0.222 0.225 0.220 0.224 2,450,000 543,400 0.2218 2.240 2.220 2.250 2.200 2.240 245,000 2.2180 0.45%
2014-05-29 0 0.223 0.220 0.223 0.218 0.225 4,217,000 931,356 0.2209 2.230 2.200 2.230 2.180 2.250 421,700 2.2086 0.45%
2014-05-28 0 0.222 0.221 0.222 0.220 0.224 370,000 82,100 0.2219 2.220 2.210 2.220 2.200 2.240 37,000 2.2189 1.37%
2014-05-27 0 0.219 0.219 0.222 0.218 0.227 5,530,000 1,228,178 0.2221 2.190 2.190 2.220 2.180 2.270 553,000 2.2209 -3.95%
2014-05-26 0 0.228 0.228 0.231 0.228 0.233 1,437,000 330,570 0.2300 2.280 2.280 2.310 2.280 2.330 143,700 2.3004 -0.87%
2014-05-23 0 0.230 0.228 0.230 0.225 0.238 13,512,000 3,075,368 0.2276 2.300 2.280 2.300 2.250 2.380 1,351,200 2.2760 0.88%
2014-05-22 0 0.228 0.225 0.232 0.224 0.230 4,556,000 1,029,670 0.2260 2.280 2.250 2.320 2.240 2.300 455,600 2.2600 -0.87%
2014-05-21 0 0.230 0.230 0.232 0.229 0.232 1,670,000 385,288 0.2307 2.300 2.300 2.320 2.290 2.320 167,000 2.3071 0.00%
2014-05-20 0 0.230 0.228 0.231 0.227 0.230 522,000 118,820 0.2276 2.300 2.280 2.310 2.270 2.300 52,200 2.2762 0.88%
2014-05-19 0 0.228 0.228 0.230 0.226 0.235 1,646,000 376,306 0.2286 2.280 2.280 2.300 2.260 2.350 164,600 2.2862 -0.44%
2014-05-16 0 0.229 0.227 0.230 0.226 0.235 1,614,000 367,040 0.2274 2.290 2.270 2.300 2.260 2.350 161,400 2.2741 1.33%
2014-05-15 0 0.226 0.226 0.230 0.226 0.227 709,966 160,970 0.2267 2.260 2.260 2.300 2.260 2.270 70,997 2.2673 -2.16%
2014-05-14 0 0.231 0.227 0.232 0.223 0.233 520,000 119,386 0.2296 2.310 2.270 2.320 2.230 2.330 52,000 2.2959 2.67%
2014-05-13 0 0.225 0.225 0.228 0.215 0.232 1,224,000 278,950 0.2279 2.250 2.250 2.280 2.150 2.320 122,400 2.2790 0.00%
2014-05-12 0 0.225 0.222 0.225 0.220 0.227 3,156,499 703,607 0.2229 2.250 2.220 2.250 2.200 2.270 315,650 2.2291 4.17%
2014-05-09 0 0.216 0.214 0.216 0.211 0.219 4,445,560 954,710 0.2148 2.160 2.140 2.160 2.110 2.190 444,556 2.1476 -1.37%
2014-05-08 0 0.219 0.217 0.219 0.217 0.229 1,766,000 389,454 0.2205 2.190 2.170 2.190 2.170 2.290 176,600 2.2053 -1.35%
2014-05-07 0 0.222 0.221 0.223 0.222 0.231 4,442,000 997,492 0.2246 2.220 2.210 2.230 2.220 2.310 444,200 2.2456 -4.72%
2014-05-05 0 0.233 0.229 0.233 0.229 0.240 2,599,000 601,608 0.2315 2.330 2.290 2.330 2.290 2.400 259,900 2.3148 -1.27%
2014-05-02 0 0.236 0.235 0.236 0.235 0.238 673,590 159,802 0.2372 2.360 2.350 2.360 2.350 2.380 67,359 2.3724 -2.07%
2014-04-30 0 0.241 0.237 0.240 0.237 0.242 3,182,000 761,788 0.2394 2.410 2.370 2.400 2.370 2.420 318,200 2.3941 1.26%
2014-04-29 0 0.238 0.237 0.242 0.237 0.240 2,754,000 655,326 0.2380 2.380 2.370 2.420 2.370 2.400 275,400 2.3795 -0.83%
2014-04-28 0 0.240 0.237 0.240 0.236 0.241 11,302,000 2,711,902 0.2399 2.400 2.370 2.400 2.360 2.410 1,130,200 2.3995 -0.41%
2014-04-25 0 0.241 0.237 0.241 0.235 0.243 1,256,000 298,446 0.2376 2.410 2.370 2.410 2.350 2.430 125,600 2.3762 -0.82%
2014-04-24 0 0.243 0.240 0.246 0.233 0.246 3,618,359 864,125 0.2388 2.430 2.400 2.460 2.330 2.460 361,836 2.3882 2.53%
2014-04-23 0 0.237 0.233 0.237 0.231 0.237 1,522,000 355,960 0.2339 2.370 2.330 2.370 2.310 2.370 152,200 2.3388 1.72%
2014-04-22 0 0.233 0.230 0.233 0.229 0.236 2,815,000 647,508 0.2300 2.330 2.300 2.330 2.290 2.360 281,500 2.3002 -1.69%
2014-04-17 0 0.237 0.234 0.240 0.235 0.240 394,000 93,734 0.2379 2.370 2.340 2.400 2.350 2.400 39,400 2.3790 -1.25%
2014-04-16 0 0.240 0.237 0.240 0.233 0.242 2,241,597 533,391 0.2380 2.400 2.370 2.400 2.330 2.420 224,160 2.3795 1.27%
2014-04-15 0 0.237 0.236 0.237 0.235 0.245 16,457,000 3,933,624 0.2390 2.370 2.360 2.370 2.350 2.450 1,645,700 2.3902 -2.47%
2014-04-14 0 0.243 0.243 0.244 0.243 0.249 12,857,873 3,158,616 0.2457 2.430 2.430 2.440 2.430 2.490 1,285,787 2.4566 -2.02%
2014-04-11 0 0.248 0.248 0.249 0.248 0.255 4,255,262 1,062,238 0.2496 2.480 2.480 2.490 2.480 2.550 425,526 2.4963 -2.75%
2014-04-10 0 0.255 0.250 0.255 0.249 0.255 8,384,000 2,095,108 0.2499 2.550 2.500 2.550 2.490 2.550 838,400 2.4989 2.00%
2014-04-09 0 0.250 0.250 0.255 0.250 0.255 3,562,000 894,990 0.2513 2.500 2.500 2.550 2.500 2.550 356,200 2.5126 0.00%
2014-04-08 0 0.250 0.250 0.255 0.250 0.255 6,123,660 1,534,048 0.2505 2.500 2.500 2.550 2.500 2.550 612,366 2.5051 -1.96%
2014-04-07 0 0.255 0.250 0.255 0.250 0.255 7,180,000 1,812,190 0.2524 2.550 2.500 2.550 2.500 2.550 718,000 2.5239 0.00%
2014-04-04 0 0.255 0.255 0.260 0.255 0.265 9,856,856 2,558,365 0.2596 2.550 2.550 2.600 2.550 2.650 985,686 2.5955 -1.92%
2014-04-03 0 0.260 0.255 0.260 0.255 0.275 19,975,642 5,259,512 0.2633 2.600 2.550 2.600 2.550 2.750 1,997,564 2.6330 -3.70%
2014-04-02 0 0.270 0.265 0.270 0.247 0.275 129,987,090 34,355,356 0.2643 2.700 2.650 2.700 2.470 2.750 12,998,709 2.6430 8.00%
2014-04-01 0 0.250 0.250 0.255 0.250 0.255 5,152,769 1,303,926 0.2531 2.500 2.500 2.550 2.500 2.550 515,277 2.5305 -1.96%
2014-03-31 0 0.255 0.250 0.255 0.244 0.255 26,212,337 6,656,454 0.2539 2.550 2.500 2.550 2.440 2.550 2,621,234 2.5394 4.08%
2014-03-28 0 0.245 0.245 0.247 0.240 0.247 2,952,428 725,862 0.2459 2.450 2.450 2.470 2.400 2.470 295,243 2.4585 -1.61%
2014-03-27 0 0.249 0.248 0.249 0.246 0.250 5,454,949 1,350,793 0.2476 2.490 2.480 2.490 2.460 2.500 545,495 2.4763 -0.40%
2014-03-26 0 0.250 0.250 0.255 0.246 0.250 8,320,000 2,076,664 0.2496 2.500 2.500 2.550 2.460 2.500 832,000 2.4960 0.00%
2014-03-25 0 0.250 0.249 0.250 0.246 0.255 10,028,253 2,503,572 0.2497 2.500 2.490 2.500 2.460 2.550 1,002,825 2.4965 0.00%
2014-03-24 0 0.250 0.250 0.255 0.250 0.255 4,634,501 1,167,154 0.2518 2.500 2.500 2.550 2.500 2.550 463,450 2.5184 -1.96%
2014-03-21 0 0.255 0.250 0.255 0.250 0.255 4,938,801 1,254,284 0.2540 2.550 2.500 2.550 2.500 2.550 493,880 2.5397 0.00%
2014-03-20 0 0.255 0.250 0.255 0.246 0.260 59,384,861 15,021,764 0.2530 2.550 2.500 2.550 2.460 2.600 5,938,486 2.5296 2.00%
2014-03-19 0 0.250 0.250 0.255 0.250 0.255 24,837,771 6,270,500 0.2525 2.500 2.500 2.550 2.500 2.550 2,483,777 2.5246 -1.96%
2014-03-18 0 0.255 0.250 0.255 0.243 0.260 57,836,424 14,604,098 0.2525 2.550 2.500 2.550 2.430 2.600 5,783,642 2.5251 0.00%
2014-03-17 0 0.255 0.250 0.255 0.248 0.295 115,147,395 30,345,579 0.2635 2.550 2.500 2.550 2.480 2.950 11,514,740 2.6354 -26.09%
2014-03-14 0 0.345 0.345 0.350 0.315 0.345 4,944,000 1,608,130 0.3253 3.450 3.450 3.500 3.150 3.450 494,400 3.2527 2.99%
2014-03-13 0 0.335 0.335 0.340 0.325 0.355 6,170,000 2,069,100 0.3353 3.350 3.350 3.400 3.250 3.550 617,000 3.3535 -5.63%
2014-03-12 0 0.355 0.350 0.355 0.355 0.390 15,810,000 5,848,220 0.3699 3.550 3.500 3.550 3.550 3.900 1,581,000 3.6991 -2.74%
2014-03-11 0 0.365 0.365 0.375 0.335 0.375 31,648,996 11,390,753 0.3599 3.650 3.650 3.750 3.350 3.750 3,164,900 3.5991 12.31%
2014-03-10 0 0.325 0.325 0.330 0.300 0.330 14,386,000 4,619,590 0.3211 3.250 3.250 3.300 3.000 3.300 1,438,600 3.2112 4.84%
2014-03-07 0 0.310 0.305 0.310 0.295 0.310 7,964,000 2,433,550 0.3056 3.100 3.050 3.100 2.950 3.100 796,400 3.0557 0.00%
2014-03-06 0 0.310 0.305 0.310 0.275 0.315 34,610,000 10,006,160 0.2891 3.100 3.050 3.100 2.750 3.150 3,461,000 2.8911 8.77%
2014-03-05 0 0.285 0.280 0.285 0.280 0.290 11,888,000 3,345,160 0.2814 2.850 2.800 2.850 2.800 2.900 1,188,800 2.8139 0.00%
2014-03-04 0 0.285 0.285 0.290 0.280 0.300 8,980,000 2,570,070 0.2862 2.850 2.850 2.900 2.800 3.000 898,000 2.8620 -1.72%
2014-03-03 0 0.290 0.290 0.295 0.285 0.300 7,494,000 2,188,140 0.2920 2.900 2.900 2.950 2.850 3.000 749,400 2.9199 0.00%
2014-02-28 0 0.290 0.290 0.295 0.285 0.295 1,530,000 441,580 0.2886 2.900 2.900 2.950 2.850 2.950 153,000 2.8861 0.00%
2014-02-27 0 0.290 0.290 0.295 0.290 0.300 4,610,000 1,342,770 0.2913 2.900 2.900 2.950 2.900 3.000 461,000 2.9127 -1.69%
2014-02-26 0 0.295 0.295 0.300 0.295 0.310 6,898,000 2,089,210 0.3029 2.950 2.950 3.000 2.950 3.100 689,800 3.0287 -3.28%
2014-02-25 0 0.305 0.300 0.305 0.295 0.305 7,194,000 2,172,160 0.3019 3.050 3.000 3.050 2.950 3.050 719,400 3.0194 1.67%
2014-02-24 0 0.300 0.295 0.300 0.295 0.310 5,020,000 1,522,660 0.3033 3.000 2.950 3.000 2.950 3.100 502,000 3.0332 -4.76%
2014-02-21 0 0.315 0.315 0.320 0.315 0.330 5,000,000 1,598,080 0.3196 3.150 3.150 3.200 3.150 3.300 500,000 3.1962 -4.55%
2014-02-20 0 0.330 0.325 0.335 0.315 0.330 6,602,000 2,141,370 0.3244 3.300 3.250 3.350 3.150 3.300 660,200 3.2435 3.13%
2014-02-19 0 0.320 0.315 0.320 0.305 0.320 6,847,000 2,155,800 0.3149 3.200 3.150 3.200 3.050 3.200 684,700 3.1485 4.92%
2014-02-18 0 0.305 0.300 0.310 0.305 0.310 1,750,000 535,810 0.3062 3.050 3.000 3.100 3.050 3.100 175,000 3.0618 0.00%
2014-02-17 0 0.305 0.305 0.310 0.305 0.310 2,864,000 880,580 0.3075 3.050 3.050 3.100 3.050 3.100 286,400 3.0747 -1.61%
2014-02-14 0 0.310 0.310 0.315 0.300 0.315 3,746,000 1,148,730 0.3067 3.100 3.100 3.150 3.000 3.150 374,600 3.0666 1.64%
2014-02-13 0 0.305 0.305 0.315 0.295 0.315 4,084,000 1,256,570 0.3077 3.050 3.050 3.150 2.950 3.150 408,400 3.0768 3.39%
2014-02-12 0 0.295 0.295 0.300 0.295 0.305 2,822,000 839,870 0.2976 2.950 2.950 3.000 2.950 3.050 282,200 2.9762 -3.28%
2014-02-11 0 0.305 0.305 0.310 0.305 0.310 1,510,000 461,890 0.3059 3.050 3.050 3.100 3.050 3.100 151,000 3.0589 -1.61%
2014-02-10 0 0.310 0.305 0.310 0.305 0.335 5,160,300 1,614,865 0.3129 3.100 3.050 3.100 3.050 3.350 516,030 3.1294 -4.12%
2014-02-07 0 0.360 0.355 0.365 0.350 0.380 10,173,460 3,676,595 0.3614 3.233 3.188 3.278 3.144 3.413 1,132,715 3.2458 -4.00%
2014-02-06 0 0.375 0.370 0.375 0.345 0.380 17,824,600 6,601,813 0.3704 3.368 3.323 3.368 3.099 3.413 1,984,595 3.3265 8.70%
2014-02-05 0 0.345 0.345 0.350 0.330 0.360 2,563,000 882,685 0.3444 3.099 3.099 3.144 2.964 3.233 285,365 3.0932 4.55%
2014-02-04 0 0.330 0.330 0.340 0.320 0.345 3,708,008 1,235,362 0.3332 2.964 2.964 3.054 2.874 3.099 412,850 2.9923 -2.94%
2014-01-30 0 0.340 0.340 0.345 0.320 0.350 1,622,000 544,860 0.3359 3.054 3.054 3.099 2.874 3.144 180,594 3.0170 3.03%
2014-01-29 0 0.330 0.330 0.340 0.300 0.345 11,218,120 3,656,018 0.3259 2.964 2.964 3.054 2.694 3.099 1,249,028 2.9271 10.00%
2014-01-28 0 0.300 0.300 0.310 0.280 0.325 8,838,470 2,750,930 0.3112 2.694 2.694 2.784 2.515 2.919 984,077 2.7954 0.00%
2014-01-27 0 0.300 0.295 0.300 0.270 0.310 16,908,350 4,785,902 0.2830 2.694 2.650 2.694 2.425 2.784 1,882,579 2.5422 -3.23%
2014-01-24 1 - - - - - 0 0 - 2.784 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 2.784 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 2.784 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 2.784 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 2.784 - - - - 0 - 0.00%
2014-01-17 1 0.310 0.300 0.310 0.300 0.320 420,000 132,200 0.3148 2.784 2.694 2.784 2.694 2.874 46,763 2.8270 3.33%
2014-01-16 0 0.300 0.300 0.310 0.300 0.320 1,398,000 426,290 0.3049 2.694 2.694 2.784 2.694 2.874 155,654 2.7387 -1.64%
2014-01-15 0 0.305 0.300 0.310 0.280 0.320 3,220,000 982,030 0.3050 2.739 2.694 2.784 2.515 2.874 358,515 2.7392 -1.61%
2014-01-14 0 0.310 0.305 0.325 0.270 0.335 2,720,000 857,490 0.3153 2.784 2.739 2.919 2.425 3.009 302,845 2.8314 -4.62%
2014-01-13 0 0.325 0.320 0.330 0.320 0.330 1,176,000 383,950 0.3265 2.919 2.874 2.964 2.874 2.964 130,936 2.9323 -1.52%
2014-01-10 0 0.330 0.330 0.340 0.330 0.340 820,000 273,030 0.3330 2.964 2.964 3.054 2.964 3.054 91,299 2.9905 -2.94%
2014-01-09 0 0.340 0.325 0.340 0.330 0.340 2,234,000 749,600 0.3355 3.054 2.919 3.054 2.964 3.054 248,734 3.0137 0.00%
2014-01-08 0 0.340 0.335 0.345 0.330 0.340 1,366,000 459,210 0.3362 3.054 3.009 3.099 2.964 3.054 152,091 3.0193 3.03%
2014-01-07 0 0.330 0.330 0.340 0.325 0.335 850,000 280,010 0.3294 2.964 2.964 3.054 2.919 3.009 94,639 2.9587 0.00%
2014-01-06 0 0.330 0.330 0.340 0.325 0.340 2,498,000 824,630 0.3301 2.964 2.964 3.054 2.919 3.054 278,128 2.9649 -1.49%
2014-01-03 0 0.335 0.335 0.350 0.335 0.350 688,000 233,200 0.3390 3.009 3.009 3.144 3.009 3.144 76,602 3.0443 -1.47%
2014-01-02 0 0.340 0.340 0.350 0.340 0.360 1,700,000 603,400 0.3549 3.054 3.054 3.144 3.054 3.233 189,278 3.1879 -4.23%
2013-12-31 0 0.355 0.345 0.355 0.340 0.355 330,000 116,700 0.3536 3.188 3.099 3.188 3.054 3.188 36,742 3.1762 4.41%
2013-12-30 0 0.340 0.340 0.355 0.335 0.355 550,000 190,750 0.3468 3.054 3.054 3.188 3.009 3.188 61,237 3.1149 -4.23%
2013-12-27 0 0.355 0.355 0.360 0.340 0.360 110,000 38,200 0.3473 3.188 3.188 3.233 3.054 3.233 12,247 3.1190 -1.39%
2013-12-24 0 0.360 0.340 0.360 0.345 0.360 230,000 80,080 0.3482 3.233 3.054 3.233 3.099 3.233 25,608 3.1271 1.41%
2013-12-23 0 0.355 0.350 0.355 0.340 0.355 618,000 213,630 0.3457 3.188 3.144 3.188 3.054 3.188 68,808 3.1047 2.90%
2013-12-20 0 0.345 0.345 0.350 0.330 0.350 1,622,000 552,200 0.3404 3.099 3.099 3.144 2.964 3.144 180,594 3.0577 0.00%
2013-12-19 0 0.345 0.345 0.355 0.345 0.350 650,000 224,650 0.3456 3.099 3.099 3.188 3.099 3.144 72,371 3.1041 -1.43%
2013-12-18 0 0.350 0.350 0.360 0.350 0.350 120,000 42,000 0.3500 3.144 3.144 3.233 3.144 3.144 13,361 3.1435 1.45%
2013-12-17 0 0.345 0.345 0.355 0.345 0.355 1,122,000 394,540 0.3516 3.099 3.099 3.188 3.099 3.188 124,924 3.1582 -1.43%
2013-12-16 0 0.350 0.350 0.360 0.350 0.350 608,000 212,800 0.3500 3.144 3.144 3.233 3.144 3.144 67,695 3.1435 -2.78%
2013-12-13 0 0.360 0.350 0.360 0.360 0.360 230,000 82,800 0.3600 3.233 3.144 3.233 3.233 3.233 25,608 3.2333 0.00%
2013-12-12 0 0.360 0.350 0.360 0.345 0.360 1,412,000 498,300 0.3529 3.233 3.144 3.233 3.099 3.233 157,212 3.1696 2.86%
2013-12-11 0 0.350 0.345 0.365 0.350 0.355 1,656,000 581,200 0.3510 3.144 3.099 3.278 3.144 3.188 184,379 3.1522 -2.78%
2013-12-10 0 0.360 0.360 0.365 0.345 0.365 736,000 265,060 0.3601 3.233 3.233 3.278 3.099 3.278 81,946 3.2346 1.41%
2013-12-09 0 0.355 0.355 0.365 0.350 0.365 3,086,000 1,106,060 0.3584 3.188 3.188 3.278 3.144 3.278 343,596 3.2191 -2.74%
2013-12-06 0 0.365 0.365 0.370 0.360 0.375 3,566,000 1,298,610 0.3642 3.278 3.278 3.323 3.233 3.368 397,039 3.2707 -1.35%
2013-12-05 0 0.370 0.370 0.380 0.360 0.380 1,564,000 583,480 0.3731 3.323 3.323 3.413 3.233 3.413 174,136 3.3507 -1.33%
2013-12-04 0 0.375 0.375 0.380 0.375 0.395 6,772,000 2,580,240 0.3810 3.368 3.368 3.413 3.368 3.548 753,996 3.4221 -5.06%
2013-12-03 0 0.395 0.390 0.395 0.345 0.435 19,972,000 7,874,180 0.3943 3.548 3.503 3.548 3.099 3.907 2,223,687 3.5410 16.18%
2013-12-02 0 0.340 0.335 0.340 0.335 0.345 706,000 239,570 0.3393 3.054 3.009 3.054 3.009 3.099 78,606 3.0477 3.03%
2013-11-29 0 0.330 0.330 0.340 0.330 0.340 854,000 287,340 0.3365 2.964 2.964 3.054 2.964 3.054 95,085 3.0219 -2.94%
2013-11-28 0 0.340 0.335 0.345 0.330 0.345 740,076 251,724 0.3401 3.054 3.009 3.099 2.964 3.099 82,400 3.0549 3.03%
2013-11-27 0 0.330 0.330 0.335 0.330 0.340 1,862,000 624,560 0.3354 2.964 2.964 3.009 2.964 3.054 207,315 3.0126 -4.35%
2013-11-26 0 0.345 0.340 0.345 0.340 0.345 1,685,000 579,280 0.3438 3.099 3.054 3.099 3.054 3.099 187,608 3.0877 1.47%
2013-11-25 0 0.340 0.340 0.350 0.340 0.350 1,227,000 422,210 0.3441 3.054 3.054 3.144 3.054 3.144 136,614 3.0905 -2.86%
2013-11-22 0 0.350 0.340 0.350 0.340 0.350 698,000 240,100 0.3440 3.144 3.054 3.144 3.054 3.144 77,715 3.0895 2.94%
2013-11-21 0 0.340 0.335 0.340 0.330 0.340 1,012,000 337,220 0.3332 3.054 3.009 3.054 2.964 3.054 112,676 2.9928 0.00%
2013-11-20 0 0.340 0.330 0.340 0.325 0.340 1,766,000 580,540 0.3287 3.054 2.964 3.054 2.919 3.054 196,627 2.9525 4.62%
2013-11-19 0 0.325 0.325 0.330 0.325 0.340 3,866,000 1,283,090 0.3319 2.919 2.919 2.964 2.919 3.054 430,441 2.9809 -2.99%
2013-11-18 0 0.335 0.335 0.340 0.335 0.345 2,920,000 989,000 0.3387 3.009 3.009 3.054 3.009 3.099 325,113 3.0420 0.00%
2013-11-15 0 0.335 0.335 0.340 0.325 0.340 3,548,000 1,176,880 0.3317 3.009 3.009 3.054 2.919 3.054 395,035 2.9792 -1.47%
2013-11-14 0 0.340 0.335 0.340 0.335 0.350 3,092,000 1,048,880 0.3392 3.054 3.009 3.054 3.009 3.144 344,264 3.0467 1.49%
2013-11-13 0 0.335 0.335 0.345 0.330 0.350 988,000 329,560 0.3336 3.009 3.009 3.099 2.964 3.144 110,004 2.9959 -1.47%
2013-11-12 0 0.340 0.340 0.350 0.340 0.340 2,094,000 711,960 0.3400 3.054 3.054 3.144 3.054 3.054 233,146 3.0537 0.00%
2013-11-11 0 0.340 0.335 0.340 0.330 0.345 4,266,000 1,447,980 0.3394 3.054 3.009 3.054 2.964 3.099 474,977 3.0485 -1.45%
2013-11-08 0 0.345 0.345 0.355 0.345 0.350 862,000 301,470 0.3497 3.099 3.099 3.188 3.099 3.144 95,975 3.1411 -1.43%
2013-11-07 0 0.350 0.345 0.350 0.340 0.355 3,364,000 1,159,840 0.3448 3.144 3.099 3.144 3.054 3.188 374,548 3.0966 -1.41%
2013-11-06 0 0.355 0.355 0.360 0.350 0.365 1,236,000 439,770 0.3558 3.188 3.188 3.233 3.144 3.278 137,616 3.1956 -1.39%
2013-11-05 0 0.360 0.355 0.360 0.355 0.365 2,096,000 755,800 0.3606 3.233 3.188 3.233 3.188 3.278 233,369 3.2386 -1.37%
2013-11-04 0 0.365 0.360 0.365 0.355 0.370 1,606,000 581,690 0.3622 3.278 3.233 3.278 3.188 3.323 178,812 3.2531 -1.35%
2013-11-01 0 0.370 0.360 0.370 0.355 0.370 4,108,000 1,480,460 0.3604 3.323 3.233 3.323 3.188 3.323 457,386 3.2368 4.23%
2013-10-31 0 0.355 0.355 0.360 0.355 0.360 1,868,000 665,090 0.3560 3.188 3.188 3.233 3.188 3.233 207,984 3.1978 -1.39%
2013-10-30 0 0.360 0.355 0.360 0.355 0.360 2,626,000 945,070 0.3599 3.233 3.188 3.233 3.188 3.233 292,379 3.2323 0.00%
2013-10-29 0 0.360 0.355 0.360 0.355 0.400 5,178,000 1,899,100 0.3668 3.233 3.188 3.233 3.188 3.593 576,520 3.2941 -4.00%
2013-10-28 0 0.375 0.375 0.385 0.370 0.385 262,000 98,450 0.3758 3.368 3.368 3.458 3.323 3.458 29,171 3.3749 -2.60%
2013-10-25 0 0.385 0.385 0.390 0.380 0.385 262,000 100,710 0.3844 3.458 3.458 3.503 3.413 3.458 29,171 3.4524 -1.28%
2013-10-24 0 0.390 0.385 0.390 0.380 0.390 434,000 166,040 0.3826 3.503 3.458 3.503 3.413 3.503 48,322 3.4361 1.30%
2013-10-23 0 0.385 0.385 0.395 0.380 0.395 2,586,000 1,000,020 0.3867 3.458 3.458 3.548 3.413 3.548 287,926 3.4732 2.67%
2013-10-22 0 0.375 0.375 0.380 0.375 0.405 6,128,000 2,402,560 0.3921 3.368 3.368 3.413 3.368 3.638 682,293 3.5213 -7.41%
2013-10-21 0 0.405 0.405 0.410 0.405 0.415 2,308,000 945,510 0.4097 3.638 3.638 3.682 3.638 3.727 256,973 3.6794 -2.41%
2013-10-18 0 0.415 0.415 0.420 0.415 0.425 428,000 179,620 0.4197 3.727 3.727 3.772 3.727 3.817 47,654 3.7693 -1.19%
2013-10-17 0 0.420 0.415 0.420 0.415 0.420 184,000 77,110 0.4191 3.772 3.727 3.772 3.727 3.772 20,487 3.7639 1.20%
2013-10-16 0 0.415 0.415 0.435 0.415 0.420 174,000 72,670 0.4176 3.727 3.727 3.907 3.727 3.772 19,373 3.7511 -1.19%
2013-10-15 0 0.420 0.420 0.440 0.420 0.435 4,770,000 2,029,550 0.4255 3.772 3.772 3.952 3.772 3.907 531,093 3.8215 -2.33%
2013-10-11 0 0.430 0.430 0.435 0.425 0.435 904,000 390,180 0.4316 3.862 3.862 3.907 3.817 3.907 100,652 3.8765 0.00%
2013-10-10 0 0.430 0.420 0.430 0.420 0.430 504,000 213,270 0.4232 3.862 3.772 3.862 3.772 3.862 56,115 3.8006 2.38%
2013-10-09 0 0.420 0.420 0.425 0.420 0.425 402,000 169,030 0.4205 3.772 3.772 3.817 3.772 3.817 44,759 3.7765 -1.18%
2013-10-08 0 0.425 0.420 0.425 0.410 0.425 312,000 130,670 0.4188 3.817 3.772 3.817 3.682 3.817 34,738 3.7616 1.19%
2013-10-07 0 0.420 0.405 0.415 0.405 0.420 866,000 356,560 0.4117 3.772 3.638 3.727 3.638 3.772 96,421 3.6980 3.70%
2013-10-04 0 0.405 0.405 0.410 0.400 0.430 2,370,000 958,650 0.4045 3.638 3.638 3.682 3.593 3.862 263,876 3.6330 -3.57%
2013-10-03 0 0.420 0.420 0.435 0.415 0.420 286,000 119,670 0.4184 3.772 3.772 3.907 3.727 3.772 31,843 3.7581 1.20%
2013-10-02 0 0.415 0.415 0.420 0.415 0.420 532,000 223,190 0.4195 3.727 3.727 3.772 3.727 3.772 59,233 3.7680 0.00%
2013-09-30 0 0.415 0.415 0.420 0.415 0.415 610,000 254,150 0.4166 3.727 3.727 3.772 3.727 3.727 67,918 3.7420 0.00%
2013-09-27 0 0.415 0.410 0.420 0.405 0.415 368,000 151,220 0.4109 3.727 3.682 3.772 3.638 3.727 40,973 3.6907 -1.19%
2013-09-26 0 0.420 0.415 0.420 0.415 0.420 2,506,000 1,052,430 0.4200 3.772 3.727 3.772 3.727 3.772 279,019 3.7719 -4.55%
2013-09-25 0 0.440 0.430 0.440 0.420 0.440 648,000 280,820 0.4334 3.952 3.862 3.952 3.772 3.952 72,148 3.8923 2.33%
2013-09-24 0 0.430 0.420 0.430 0.430 0.430 68,000 29,240 0.4300 3.862 3.772 3.862 3.862 3.862 7,571 3.8620 -3.37%
2013-09-23 0 0.445 0.420 0.445 0.435 0.445 242,000 105,290 0.4351 3.997 3.772 3.997 3.907 3.997 26,944 3.9077 5.95%
2013-09-19 0 0.420 0.420 0.430 0.415 0.430 462,000 196,770 0.4259 3.772 3.772 3.862 3.727 3.862 51,439 3.8253 2.44%
2013-09-18 0 0.410 0.410 0.415 0.410 0.420 764,000 317,470 0.4155 3.682 3.682 3.727 3.682 3.772 85,064 3.7321 -4.65%
2013-09-17 0 0.430 0.430 0.435 0.430 0.435 230,000 99,900 0.4343 3.862 3.862 3.907 3.862 3.907 25,608 3.9011 -2.27%
2013-09-16 0 0.440 0.420 0.440 0.450 0.450 10,000 4,300 0.4300 3.952 3.772 3.952 4.042 4.042 1,113 3.8620 3.53%
2013-09-13 0 0.425 0.420 0.425 0.425 0.425 150,000 63,750 0.4250 3.817 3.772 3.817 3.817 3.817 16,701 3.8171 -1.16%
2013-09-12 0 0.430 0.425 0.440 0.425 0.435 438,000 188,150 0.4296 3.862 3.817 3.952 3.817 3.907 48,767 3.8581 0.00%
2013-09-11 0 0.430 0.430 0.440 0.430 0.435 160,000 68,950 0.4309 3.862 3.862 3.952 3.862 3.907 17,814 3.8705 -1.15%
2013-09-10 0 0.435 0.435 0.440 0.420 0.435 2,518,000 1,077,610 0.4280 3.907 3.907 3.952 3.772 3.907 280,355 3.8437 4.82%
2013-09-09 0 0.415 0.410 0.415 0.415 0.425 1,356,000 567,510 0.4185 3.727 3.682 3.727 3.727 3.817 150,977 3.7589 -1.19%
2013-09-06 0 0.420 0.420 0.425 0.420 0.420 304,000 127,680 0.4200 3.772 3.772 3.817 3.772 3.772 33,847 3.7722 0.00%
2013-09-05 0 0.420 0.420 0.425 0.415 0.425 628,000 263,250 0.4192 3.772 3.772 3.817 3.727 3.817 69,922 3.7649 2.44%
2013-09-04 0 0.410 0.405 0.410 0.405 0.415 566,000 231,720 0.4094 3.682 3.638 3.682 3.638 3.727 63,019 3.6770 -2.38%
2013-09-03 0 0.420 0.415 0.420 0.405 0.420 828,000 342,830 0.4140 3.772 3.727 3.772 3.638 3.772 92,190 3.7187 2.44%
2013-09-02 0 0.410 0.410 0.415 0.410 0.420 806,000 333,130 0.4133 3.682 3.682 3.727 3.682 3.772 89,740 3.7122 -2.38%
2013-08-30 0 0.420 0.415 0.420 0.400 0.430 660,000 275,430 0.4173 3.772 3.727 3.772 3.593 3.862 73,485 3.7481 1.20%
2013-08-29 0 0.415 0.415 0.420 0.410 0.420 476,000 195,600 0.4109 3.727 3.727 3.772 3.682 3.772 52,998 3.6907 2.47%
2013-08-28 0 0.405 0.405 0.410 0.400 0.425 2,048,000 840,730 0.4105 3.638 3.638 3.682 3.593 3.817 228,025 3.6870 -6.90%
2013-08-27 0 0.435 0.435 0.440 0.435 0.440 218,000 94,860 0.4351 3.907 3.907 3.952 3.907 3.952 24,272 3.9082 -2.25%
2013-08-26 0 0.445 0.440 0.450 0.445 0.450 478,000 214,190 0.4481 3.997 3.952 4.042 3.997 4.042 53,221 4.0246 -3.26%
2013-08-23 0 0.460 0.450 0.460 0.450 0.460 184,000 83,440 0.4535 4.131 4.042 4.131 4.042 4.131 20,487 4.0729 1.10%
2013-08-22 0 0.455 0.455 0.460 0.445 0.450 540,000 242,950 0.4499 4.087 4.087 4.131 3.997 4.042 60,124 4.0408 1.11%
2013-08-21 0 0.450 0.450 0.455 0.450 0.455 694,000 314,960 0.4538 4.042 4.042 4.087 4.042 4.087 77,270 4.0761 -2.17%
2013-08-20 0 0.460 0.455 0.465 0.455 0.470 1,572,000 727,590 0.4628 4.131 4.087 4.176 4.087 4.221 175,027 4.1570 -2.13%
2013-08-19 0 0.470 0.470 0.480 0.470 0.480 1,184,000 558,230 0.4715 4.221 4.221 4.311 4.221 4.311 131,827 4.2346 -2.08%
2013-08-16 0 0.480 0.475 0.480 0.470 0.480 1,266,000 601,980 0.4755 4.311 4.266 4.311 4.221 4.311 140,957 4.2707 1.05%
2013-08-15 0 0.475 0.475 0.480 0.475 0.495 1,582,000 764,010 0.4829 4.266 4.266 4.311 4.266 4.446 176,140 4.3375 -3.06%
2013-08-13 0 0.490 0.485 0.495 0.470 0.495 1,524,000 748,660 0.4912 4.401 4.356 4.446 4.221 4.446 169,682 4.4121 4.26%
2013-08-12 0 0.470 0.470 0.485 0.455 0.480 816,000 386,110 0.4732 4.221 4.221 4.356 4.087 4.311 90,854 4.2498 -1.05%
2013-08-09 0 0.475 0.475 0.480 0.455 0.480 550,000 260,360 0.4734 4.266 4.266 4.311 4.087 4.311 61,237 4.2517 2.15%
2013-08-08 0 0.465 0.450 0.470 0.455 0.470 632,000 291,280 0.4609 4.176 4.042 4.221 4.087 4.221 70,367 4.1394 1.09%
2013-08-07 0 0.460 0.460 0.465 0.455 0.470 1,530,000 710,480 0.4644 4.131 4.131 4.176 4.087 4.221 170,351 4.1707 2.22%
2013-08-06 0 0.450 0.450 0.455 0.430 0.460 468,000 211,730 0.4524 4.042 4.042 4.087 3.862 4.131 52,107 4.0634 -2.17%
2013-08-05 0 0.460 0.455 0.465 0.450 0.460 446,000 202,870 0.4549 4.131 4.087 4.176 4.042 4.131 49,658 4.0854 2.22%
2013-08-02 0 0.450 0.450 0.465 0.450 0.470 536,000 245,600 0.4582 4.042 4.042 4.176 4.042 4.221 59,678 4.1154 -1.10%
2013-08-01 0 0.455 0.455 0.470 0.450 0.455 442,000 198,950 0.4501 4.087 4.087 4.221 4.042 4.087 49,212 4.0427 1.11%
2013-07-31 0 0.450 0.450 0.455 0.450 0.495 1,010,000 466,420 0.4618 4.042 4.042 4.087 4.042 4.446 112,454 4.1477 1.12%
2013-07-30 0 0.445 0.440 0.450 0.435 0.445 280,000 124,900 0.4461 3.997 3.952 4.042 3.907 3.997 31,175 4.0064 -2.20%
2013-07-29 0 0.455 0.430 0.455 0.430 0.460 108,000 48,790 0.4518 4.087 3.862 4.087 3.862 4.131 12,025 4.0575 1.11%
2013-07-26 0 0.450 0.445 0.455 0.445 0.450 270,000 120,900 0.4478 4.042 3.997 4.087 3.997 4.042 30,062 4.0217 -1.10%
2013-07-25 0 0.455 0.455 0.460 0.440 0.450 454,000 202,990 0.4471 4.087 4.087 4.131 3.952 4.042 50,548 4.0158 2.25%
2013-07-24 0 0.445 0.445 0.450 0.440 0.450 260,000 115,700 0.4450 3.997 3.997 4.042 3.952 4.042 28,948 3.9968 -1.11%
2013-07-23 0 0.450 0.450 0.455 0.435 0.455 416,000 184,220 0.4428 4.042 4.042 4.087 3.907 4.087 46,318 3.9773 1.12%
2013-07-22 0 0.445 0.445 0.450 0.435 0.445 238,000 105,130 0.4417 3.997 3.997 4.042 3.907 3.997 26,499 3.9673 2.30%
2013-07-19 0 0.435 0.440 0.445 0.435 0.440 878,000 384,140 0.4375 3.907 3.952 3.997 3.907 3.952 97,757 3.9296 0.00%
2013-07-18 0 0.435 0.435 0.440 0.435 0.440 526,000 230,860 0.4389 3.907 3.907 3.952 3.907 3.952 58,565 3.9419 -1.14%
2013-07-17 0 0.440 0.440 0.460 0.440 0.460 654,000 294,460 0.4502 3.952 3.952 4.131 3.952 4.131 72,816 4.0439 -3.30%
2013-07-16 0 0.455 0.455 0.465 0.455 0.470 200,000 92,750 0.4638 4.087 4.087 4.176 4.087 4.221 22,268 4.1652 -3.19%
2013-07-15 0 0.470 0.470 0.485 0.470 0.470 276,000 130,220 0.4718 4.221 4.221 4.356 4.221 4.221 30,730 4.2376 -1.05%
2013-07-12 0 0.475 0.475 0.480 0.470 0.495 4,002,000 1,940,670 0.4849 4.266 4.266 4.311 4.221 4.446 445,584 4.3553 -4.04%
2013-07-11 0 0.495 0.475 0.495 0.440 0.500 3,856,000 1,783,950 0.4626 4.446 4.266 4.446 3.952 4.491 429,328 4.1552 13.79%
2013-07-10 0 0.435 0.420 0.440 0.425 0.440 540,000 231,560 0.4288 3.907 3.772 3.952 3.817 3.952 60,124 3.8514 3.57%
2013-07-09 0 0.420 0.420 0.430 0.420 0.420 486,000 204,120 0.4200 3.772 3.772 3.862 3.772 3.772 54,111 3.7722 -1.18%
2013-07-08 0 0.425 0.425 0.435 0.420 0.425 286,000 120,830 0.4225 3.817 3.817 3.907 3.772 3.817 31,843 3.7945 -4.49%
2013-07-05 0 0.445 0.440 0.445 0.430 0.450 568,000 250,440 0.4409 3.997 3.952 3.997 3.862 4.042 63,241 3.9601 4.71%
2013-07-04 0 0.425 0.425 0.435 0.425 0.445 374,000 162,510 0.4345 3.817 3.817 3.907 3.817 3.997 41,641 3.9026 -1.16%
2013-07-03 0 0.430 0.430 0.435 0.425 0.455 1,212,000 527,740 0.4354 3.862 3.862 3.907 3.817 4.087 134,944 3.9108 -5.49%
2013-07-02 0 0.455 0.455 0.460 0.440 0.465 668,000 304,620 0.4560 4.087 4.087 4.131 3.952 4.176 74,375 4.0957 0.00%
2013-06-28 0 0.455 0.450 0.455 0.420 0.455 2,136,000 928,900 0.4349 4.087 4.042 4.087 3.772 4.087 237,823 3.9059 3.41%
2013-06-27 0 0.440 0.435 0.440 0.425 0.450 1,506,000 653,990 0.4343 3.952 3.907 3.952 3.817 4.042 167,678 3.9003 -2.22%
2013-06-26 0 0.450 0.430 0.435 0.425 0.480 4,554,000 1,981,290 0.4351 4.042 3.862 3.907 3.817 4.311 507,043 3.9075 1.12%
2013-06-25 0 0.445 0.440 0.445 0.320 0.445 1,924,000 801,790 0.4167 3.997 3.952 3.997 2.874 3.997 214,219 3.7429 0.00%
2013-06-24 0 0.445 0.430 0.445 0.420 0.470 1,380,000 606,890 0.4398 3.997 3.862 3.997 3.772 4.221 153,649 3.9498 -1.11%
2013-06-21 0 0.450 0.450 0.455 0.430 0.460 1,938,000 853,400 0.4404 4.042 4.042 4.087 3.862 4.131 215,777 3.9550 -3.23%
2013-06-20 0 0.465 0.465 0.470 0.460 0.470 522,000 242,460 0.4645 4.176 4.176 4.221 4.131 4.221 58,120 4.1717 -3.12%
2013-06-19 0 0.480 0.475 0.480 0.460 0.480 1,888,000 881,900 0.4671 4.311 4.266 4.311 4.131 4.311 210,210 4.1953 0.00%
2013-06-18 0 0.480 0.465 0.480 0.445 0.480 1,542,000 712,650 0.4622 4.311 4.176 4.311 3.997 4.311 171,687 4.1509 -1.03%
2013-06-17 0 0.485 0.485 0.500 0.475 0.500 266,000 127,500 0.4793 4.356 4.356 4.491 4.266 4.491 29,616 4.3050 3.19%
2013-06-14 0 0.470 0.465 0.475 0.460 0.485 1,616,000 760,000 0.4703 4.221 4.176 4.266 4.131 4.356 179,926 4.2240 2.17%
2013-06-13 0 0.460 0.450 0.460 0.450 0.470 1,452,000 657,440 0.4528 4.131 4.042 4.131 4.042 4.221 161,666 4.0667 -2.13%
2013-06-11 0 0.470 0.470 0.490 0.470 0.495 800,000 390,630 0.4883 4.221 4.221 4.401 4.221 4.446 89,072 4.3855 -5.05%
2013-06-10 0 0.495 0.485 0.500 0.480 0.500 888,000 435,970 0.4910 4.446 4.356 4.491 4.311 4.491 98,870 4.4095 -1.00%
2013-06-07 0 0.500 0.500 0.510 0.500 0.530 672,000 339,600 0.5054 4.491 4.491 4.581 4.491 4.760 74,821 4.5389 1.01%
2013-06-06 0 0.495 0.495 0.500 0.495 0.495 212,000 104,940 0.4950 4.446 4.446 4.491 4.446 4.446 23,604 4.4458 0.00%
2013-06-05 0 0.495 0.495 0.500 0.495 0.510 1,690,000 838,950 0.4964 4.446 4.446 4.491 4.446 4.581 188,165 4.4586 -2.94%
2013-06-04 0 0.510 0.500 0.520 0.490 0.510 1,294,000 644,000 0.4977 4.581 4.491 4.670 4.401 4.581 144,074 4.4699 2.00%
2013-06-03 0 0.500 0.500 0.510 0.500 0.510 136,000 68,060 0.5004 4.491 4.491 4.581 4.491 4.581 15,142 4.4947 -3.85%
2013-05-31 0 0.520 0.510 0.520 0.520 0.520 182,000 94,640 0.5200 4.670 4.581 4.670 4.670 4.670 20,264 4.6704 0.00%
2013-05-30 0 0.520 0.510 0.520 0.510 0.530 654,000 338,880 0.5182 4.670 4.581 4.670 4.581 4.760 72,816 4.6539 0.00%
2013-05-29 0 0.520 0.520 0.540 0.510 0.540 1,108,000 583,400 0.5265 4.670 4.670 4.850 4.581 4.850 123,365 4.7291 -3.70%
2013-05-28 0 0.540 0.540 0.550 0.500 0.540 1,540,000 814,340 0.5288 4.850 4.850 4.940 4.491 4.850 171,464 4.7493 5.88%
2013-05-27 0 0.510 0.510 0.520 0.510 0.510 420,000 214,200 0.5100 4.581 4.581 4.670 4.581 4.581 46,763 4.5806 -1.92%
2013-05-24 0 0.520 0.520 0.530 0.510 0.520 664,000 342,080 0.5152 4.670 4.670 4.760 4.581 4.670 73,930 4.6271 1.96%
2013-05-23 0 0.510 0.510 0.520 0.500 0.540 1,374,000 709,520 0.5164 4.581 4.581 4.670 4.491 4.850 152,981 4.6379 -5.56%
2013-05-22 0 0.540 0.540 0.550 0.530 0.550 704,000 378,120 0.5371 4.850 4.850 4.940 4.760 4.940 78,384 4.8240 0.00%
2013-05-21 0 0.540 0.530 0.540 0.530 0.550 942,000 511,260 0.5427 4.850 4.760 4.850 4.760 4.940 104,882 4.8746 -1.82%
2013-05-20 0 0.550 0.540 0.550 0.530 0.550 1,908,000 1,030,800 0.5403 4.940 4.850 4.940 4.760 4.940 212,437 4.8523 3.77%
2013-05-16 0 0.530 0.520 0.530 0.520 0.540 1,664,000 878,900 0.5282 4.760 4.670 4.760 4.670 4.850 185,270 4.7439 -1.85%
2013-05-15 0 0.540 0.530 0.540 0.510 0.550 2,420,000 1,277,260 0.5278 4.850 4.760 4.850 4.581 4.940 269,443 4.7404 3.85%
2013-05-14 0 0.520 0.510 0.520 0.510 0.540 804,000 418,120 0.5200 4.670 4.581 4.670 4.581 4.850 89,518 4.6708 0.00%
2013-05-13 0 0.520 0.520 0.530 0.520 0.540 988,000 523,400 0.5298 4.670 4.670 4.760 4.670 4.850 110,004 4.7580 -1.89%
2013-05-10 0 0.530 0.520 0.530 0.530 0.550 6,042,000 3,244,300 0.5370 4.760 4.670 4.760 4.760 4.940 672,718 4.8227 -5.36%
2013-05-09 0 0.560 0.560 0.570 0.485 0.570 8,038,000 4,215,460 0.5244 5.030 5.030 5.119 4.356 5.119 894,953 4.7103 19.15%
2013-05-08 0 0.470 0.470 0.485 0.470 0.480 626,000 295,260 0.4717 4.221 4.221 4.356 4.221 4.311 69,699 4.2362 0.00%
2013-05-07 0 0.470 0.470 0.480 0.465 0.470 110,000 51,430 0.4675 4.221 4.221 4.311 4.176 4.221 12,247 4.1993 0.00%
2013-05-06 0 0.470 0.470 0.480 0.440 0.475 426,000 200,470 0.4706 4.221 4.221 4.311 3.952 4.266 47,431 4.2266 0.00%
2013-05-03 0 0.470 0.470 0.480 0.460 0.475 324,000 150,910 0.4658 4.221 4.221 4.311 4.131 4.266 36,074 4.1833 0.00%
2013-05-02 0 0.470 0.465 0.480 0.465 0.480 114,000 53,870 0.4725 4.221 4.176 4.311 4.176 4.311 12,693 4.2441 -1.05%
2013-04-30 0 0.475 0.475 0.480 0.475 0.480 70,000 33,370 0.4767 4.266 4.266 4.311 4.266 4.311 7,794 4.2816 1.06%
2013-04-29 0 0.470 0.455 0.470 0.470 0.470 40,000 18,800 0.4700 4.221 4.087 4.221 4.221 4.221 4,454 4.2213 1.08%
2013-04-26 0 0.465 0.465 0.470 0.460 0.485 1,202,000 570,560 0.4747 4.176 4.176 4.221 4.131 4.356 133,831 4.2633 -2.11%
2013-04-25 0 0.475 0.465 0.475 0.460 0.475 290,000 136,650 0.4712 4.266 4.176 4.266 4.131 4.266 32,289 4.2321 -3.06%
2013-04-24 0 0.490 0.480 0.490 0.460 0.490 856,000 410,170 0.4792 4.401 4.311 4.401 4.131 4.401 95,307 4.3037 4.26%
2013-04-23 0 0.470 0.460 0.470 0.460 0.480 684,000 316,470 0.4627 4.221 4.131 4.221 4.131 4.311 76,157 4.1555 -2.08%
2013-04-22 0 0.480 0.480 0.485 0.450 0.490 1,458,000 692,360 0.4749 4.311 4.311 4.356 4.042 4.401 162,334 4.2650 4.35%
2013-04-19 0 0.460 0.455 0.460 0.415 0.460 1,856,000 817,770 0.4406 4.131 4.087 4.131 3.727 4.131 206,647 3.9573 5.75%
2013-04-18 0 0.435 0.430 0.440 0.415 0.440 2,400,000 1,029,760 0.4291 3.907 3.862 3.952 3.727 3.952 267,216 3.8537 -3.33%
2013-04-17 0 0.450 0.450 0.455 0.450 0.460 310,000 141,000 0.4548 4.042 4.042 4.087 4.042 4.131 34,515 4.0851 1.12%
2013-04-16 0 0.445 0.445 0.460 0.415 0.455 2,078,000 893,380 0.4299 3.997 3.997 4.131 3.727 4.087 231,365 3.8613 3.49%
2013-04-15 0 0.430 0.430 0.445 0.430 0.440 608,000 264,480 0.4350 3.862 3.862 3.997 3.862 3.952 67,695 3.9069 -2.27%
2013-04-12 0 0.440 0.440 0.445 0.430 0.450 530,000 232,550 0.4388 3.952 3.952 3.997 3.862 4.042 59,010 3.9408 -1.12%
2013-04-11 0 0.445 0.435 0.445 0.445 0.470 1,186,000 542,870 0.4577 3.997 3.907 3.997 3.997 4.221 132,049 4.1111 1.14%
2013-04-10 0 0.440 0.440 0.450 0.435 0.450 152,000 67,070 0.4413 3.952 3.952 4.042 3.907 4.042 16,924 3.9631 1.15%
2013-04-09 0 0.435 0.430 0.435 0.425 0.435 396,000 171,720 0.4336 3.907 3.862 3.907 3.817 3.907 44,091 3.8947 3.57%
2013-04-08 0 0.420 0.420 0.430 0.410 0.430 510,000 212,980 0.4176 3.772 3.772 3.862 3.682 3.862 56,784 3.7507 -2.33%
2013-04-05 0 0.430 0.430 0.440 0.400 0.460 724,000 309,750 0.4278 3.862 3.862 3.952 3.593 4.131 80,610 3.8426 -6.52%
2013-04-03 0 0.460 0.460 0.465 0.460 0.470 322,000 149,070 0.4630 4.131 4.131 4.176 4.131 4.221 35,852 4.1580 -2.13%
2013-04-02 0 0.470 0.475 0.480 0.465 0.470 970,000 455,850 0.4699 4.221 4.266 4.311 4.176 4.221 108,000 4.2208 0.00%
2013-03-28 0 0.470 0.470 0.485 0.470 0.500 818,000 388,680 0.4752 4.221 4.221 4.356 4.221 4.491 91,076 4.2676 -3.09%
2013-03-27 0 0.485 0.485 0.495 0.480 0.490 686,000 332,540 0.4848 4.356 4.356 4.446 4.311 4.401 76,379 4.3538 0.00%
2013-03-26 0 0.485 0.480 0.500 0.480 0.500 450,000 219,310 0.4874 4.356 4.311 4.491 4.311 4.491 50,103 4.3772 -3.00%
2013-03-25 0 0.500 0.495 0.500 0.500 0.520 388,000 194,320 0.5008 4.491 4.446 4.491 4.491 4.670 43,200 4.4981 -1.96%
2013-03-22 0 0.510 0.500 0.510 0.495 0.510 572,000 287,830 0.5032 4.581 4.491 4.581 4.446 4.581 63,687 4.5195 2.00%
2013-03-21 0 0.500 0.495 0.500 0.500 0.520 938,000 477,140 0.5087 4.491 4.446 4.491 4.491 4.670 104,437 4.5687 0.00%
2013-03-20 0 0.500 0.500 0.520 0.500 0.520 1,544,000 787,860 0.5103 4.491 4.491 4.670 4.491 4.670 171,909 4.5830 1.01%
2013-03-19 0 0.495 0.495 0.500 0.490 0.500 860,000 427,860 0.4975 4.446 4.446 4.491 4.401 4.491 95,753 4.4684 -1.00%
2013-03-18 0 0.500 0.495 0.510 0.480 0.500 1,534,000 758,210 0.4943 4.491 4.446 4.581 4.311 4.491 170,796 4.4393 -1.96%
2013-03-15 0 0.510 0.500 0.510 0.500 0.530 1,566,000 802,000 0.5121 4.581 4.491 4.581 4.491 4.760 174,359 4.5997 -1.92%
2013-03-14 0 0.520 0.510 0.520 0.480 0.520 3,408,000 1,687,170 0.4951 4.670 4.581 4.670 4.311 4.670 379,447 4.4464 7.22%
2013-03-13 0 0.485 0.485 0.490 0.480 0.510 3,672,000 1,793,050 0.4883 4.356 4.356 4.401 4.311 4.581 408,841 4.3857 -6.73%
2013-03-12 0 0.520 0.520 0.530 0.500 0.540 1,330,000 685,680 0.5155 4.670 4.670 4.760 4.491 4.850 148,082 4.6304 -3.70%
2013-03-11 0 0.540 0.530 0.540 0.530 0.550 1,680,000 912,020 0.5429 4.850 4.760 4.850 4.760 4.940 187,052 4.8758 -1.82%
2013-03-08 0 0.550 0.530 0.550 0.530 0.550 1,644,000 884,020 0.5377 4.940 4.760 4.940 4.760 4.940 183,043 4.8296 3.77%
2013-03-07 0 0.530 0.520 0.530 0.520 0.540 2,318,000 1,220,500 0.5265 4.760 4.670 4.760 4.670 4.850 258,087 4.7290 -1.85%
2013-03-06 0 0.540 0.540 0.550 0.540 0.560 1,726,000 944,000 0.5469 4.850 4.850 4.940 4.850 5.030 192,173 4.9122 1.89%
2013-03-05 0 0.530 0.530 0.540 0.520 0.550 3,746,000 1,984,000 0.5296 4.760 4.760 4.850 4.670 4.940 417,080 4.7569 -3.64%
2013-03-04 0 0.550 0.530 0.550 0.530 0.570 4,744,000 2,581,820 0.5442 4.940 4.760 4.940 4.760 5.119 528,198 4.8880 -5.17%
2013-03-01 0 0.580 0.580 0.590 0.570 0.600 1,714,000 1,000,900 0.5840 5.209 5.209 5.299 5.119 5.389 190,837 5.2448 -3.33%
2013-02-28 0 0.600 0.580 0.600 0.570 0.600 5,894,000 3,443,600 0.5843 5.389 5.209 5.389 5.119 5.389 656,239 5.2475 7.14%
2013-02-27 0 0.560 0.550 0.570 0.550 0.580 6,876,000 3,840,300 0.5585 5.030 4.940 5.119 4.940 5.209 765,575 5.0162 0.00%
2013-02-26 0 0.560 0.550 0.570 0.550 0.570 4,438,000 2,498,220 0.5629 5.030 4.940 5.119 4.940 5.119 494,128 5.0558 -5.08%
2013-02-25 0 0.590 0.580 0.590 0.580 0.620 6,620,000 3,911,700 0.5909 5.299 5.209 5.299 5.209 5.569 737,072 5.3071 -3.28%
2013-02-22 0 0.610 0.600 0.610 0.600 0.630 4,276,000 2,631,860 0.6155 5.479 5.389 5.479 5.389 5.658 476,091 5.5281 0.00%
2013-02-21 0 0.610 0.600 0.610 0.600 0.630 4,238,000 2,584,120 0.6097 5.479 5.389 5.479 5.389 5.658 471,860 5.4765 -3.17%
2013-02-20 0 0.630 0.620 0.630 0.610 0.640 2,418,000 1,507,100 0.6233 5.658 5.569 5.658 5.479 5.748 269,221 5.5980 0.00%
2013-02-19 0 0.630 0.610 0.630 0.600 0.640 3,930,000 2,412,580 0.6139 5.658 5.479 5.658 5.389 5.748 437,567 5.5136 -1.56%
2013-02-18 0 0.640 0.630 0.640 0.630 0.640 2,800,000 1,785,600 0.6377 5.748 5.658 5.748 5.658 5.748 311,753 5.7276 -1.54%
2013-02-15 0 0.650 0.650 0.660 0.600 0.670 11,356,000 7,323,800 0.6449 5.838 5.838 5.928 5.389 6.018 1,264,379 5.7924 6.56%
2013-02-14 0 0.610 0.600 0.620 0.600 0.620 2,018,000 1,220,280 0.6047 5.479 5.389 5.569 5.389 5.569 224,685 5.4311 1.67%
2013-02-08 0 0.600 0.590 0.600 0.590 0.610 1,862,000 1,119,040 0.6010 5.389 5.299 5.389 5.299 5.479 207,315 5.3978 0.00%
2013-02-07 0 0.600 0.600 0.610 0.600 0.640 4,904,000 2,973,400 0.6063 5.389 5.389 5.479 5.389 5.748 546,012 5.4457 -4.76%
2013-02-06 0 0.630 0.620 0.630 0.610 0.630 2,588,000 1,605,200 0.6202 5.658 5.569 5.658 5.479 5.658 288,148 5.5707 1.61%
2013-02-05 0 0.620 0.610 0.620 0.600 0.630 5,446,000 3,347,940 0.6148 5.569 5.479 5.569 5.389 5.658 606,359 5.5214 -1.59%
2013-02-04 0 0.630 0.630 0.640 0.630 0.670 4,304,000 2,761,480 0.6416 5.658 5.658 5.748 5.658 6.018 479,208 5.7626 -4.55%
2013-02-01 0 0.660 0.640 0.660 0.630 0.660 5,696,000 3,688,740 0.6476 5.928 5.748 5.928 5.658 5.928 634,194 5.8164 1.54%
2013-01-31 0 0.650 0.640 0.650 0.640 0.670 3,414,000 2,219,900 0.6502 5.838 5.748 5.838 5.748 6.018 380,115 5.8401 -1.52%
2013-01-30 0 0.660 0.650 0.660 0.640 0.690 9,770,000 6,466,740 0.6619 5.928 5.838 5.928 5.748 6.197 1,087,794 5.9448 -1.49%
2013-01-29 0 0.670 0.670 0.680 0.660 0.680 7,004,000 4,696,200 0.6705 6.018 6.018 6.107 5.928 6.107 779,827 6.0221 -2.90%
2013-01-28 0 0.690 0.670 0.680 0.670 0.700 8,322,000 5,682,560 0.6828 6.197 6.018 6.107 6.018 6.287 926,573 6.1329 2.99%
2013-01-25 0 0.670 0.670 0.680 0.650 0.700 17,946,000 11,940,040 0.6653 6.018 6.018 6.107 5.838 6.287 1,998,111 5.9757 -2.90%
2013-01-24 0 0.690 0.690 0.700 0.680 0.730 20,570,000 14,560,320 0.7078 6.197 6.197 6.287 6.107 6.556 2,290,268 6.3575 -5.48%
2013-01-23 0 0.730 0.720 0.730 0.690 0.760 73,020,000 53,321,820 0.7302 6.556 6.467 6.556 6.197 6.826 8,130,062 6.5586 4.29%
2013-01-22 0 0.700 0.700 0.710 0.660 0.710 61,280,000 42,418,560 0.6922 6.287 6.287 6.377 5.928 6.377 6,822,928 6.2171 7.69%
2013-01-21 0 0.650 0.650 0.660 0.650 0.670 9,988,000 6,590,500 0.6598 5.838 5.838 5.928 5.838 6.018 1,112,066 5.9264 -1.52%
2013-01-18 0 0.660 0.650 0.660 0.630 0.670 25,446,000 16,655,600 0.6545 5.928 5.838 5.928 5.658 6.018 2,833,163 5.8788 4.76%
2013-01-17 0 0.630 0.630 0.640 0.630 0.660 11,028,000 7,131,020 0.6466 5.658 5.658 5.748 5.658 5.928 1,227,860 5.8077 -1.56%
2013-01-16 0 0.640 0.630 0.640 0.620 0.650 17,012,000 10,774,160 0.6333 5.748 5.658 5.748 5.569 5.838 1,894,120 5.6882 3.23%
2013-01-15 0 0.620 0.620 0.630 0.610 0.640 6,984,000 4,319,380 0.6185 5.569 5.569 5.658 5.479 5.748 777,600 5.5548 -3.12%
2013-01-14 0 0.640 0.630 0.640 0.610 0.650 13,414,000 8,508,860 0.6343 5.748 5.658 5.748 5.479 5.838 1,493,518 5.6972 4.92%
2013-01-11 0 0.610 0.610 0.620 0.600 0.640 21,282,000 13,074,820 0.6144 5.479 5.479 5.569 5.389 5.748 2,369,542 5.5179 -4.69%
2013-01-10 0 0.640 0.630 0.640 0.620 0.680 43,595,000 28,343,200 0.6501 5.748 5.658 5.748 5.569 6.107 4,853,876 5.8393 -3.03%
2013-01-09 0 0.660 0.650 0.660 0.580 0.670 68,232,718 43,265,466 0.6341 5.928 5.838 5.928 5.209 6.018 7,597,045 5.6950 11.86%
2013-01-08 0 0.590 0.590 0.600 0.580 0.610 27,286,000 16,178,600 0.5929 5.299 5.299 5.389 5.209 5.479 3,038,029 5.3254 -1.67%
2013-01-07 0 0.600 0.590 0.600 0.570 0.610 34,588,000 20,561,520 0.5945 5.389 5.299 5.389 5.119 5.479 3,851,035 5.3392 3.45%
2013-01-04 0 0.580 0.580 0.590 0.560 0.600 16,162,000 9,253,060 0.5725 5.209 5.209 5.299 5.030 5.389 1,799,480 5.1421 0.00%
2013-01-03 0 0.580 0.570 0.580 0.560 0.600 16,676,000 9,776,060 0.5862 5.209 5.119 5.209 5.030 5.389 1,856,709 5.2653 0.00%
2013-01-02 0 0.580 0.570 0.580 0.550 0.590 26,684,000 15,255,160 0.5717 5.209 5.119 5.209 4.940 5.299 2,971,002 5.1347 5.45%
2012-12-31 0 0.550 0.550 0.560 0.530 0.560 10,544,000 5,769,740 0.5472 4.940 4.940 5.030 4.760 5.030 1,173,971 4.9147 0.00%
2012-12-28 0 0.550 0.540 0.550 0.490 0.550 24,040,000 12,513,600 0.5205 4.940 4.850 4.940 4.401 4.940 2,676,619 4.6752 12.24%
2012-12-27 0 0.490 0.485 0.490 0.475 0.510 17,490,000 8,576,750 0.4904 4.401 4.356 4.401 4.266 4.581 1,947,340 4.4043 0.00%
2012-12-24 0 0.490 0.490 0.495 0.490 0.520 5,450,000 2,710,200 0.4973 4.401 4.401 4.446 4.401 4.670 606,804 4.4664 -3.92%
2012-12-21 0 0.510 0.510 0.520 0.500 0.530 15,732,000 8,183,440 0.5202 4.581 4.581 4.670 4.491 4.760 1,751,604 4.6720 0.00%
2012-12-20 0 0.510 0.500 0.510 0.485 0.550 35,024,000 17,768,450 0.5073 4.581 4.491 4.581 4.356 4.940 3,899,579 4.5565 -7.27%
2012-12-19 0 0.550 0.550 0.560 0.540 0.570 8,038,000 4,494,660 0.5592 4.940 4.940 5.030 4.850 5.119 894,953 5.0222 0.00%
2012-12-18 0 0.550 0.550 0.560 0.550 0.600 9,868,000 5,677,000 0.5753 4.940 4.940 5.030 4.940 5.389 1,098,705 5.1670 -3.51%
2012-12-17 0 0.570 0.560 0.570 0.560 0.590 15,122,000 8,621,880 0.5702 5.119 5.030 5.119 5.030 5.299 1,683,687 5.1208 -1.72%
2012-12-14 0 0.580 0.580 0.600 0.580 0.610 21,340,000 12,705,600 0.5954 5.209 5.209 5.389 5.209 5.479 2,376,000 5.3475 -1.69%
2012-12-13 0 0.590 0.590 0.600 0.580 0.620 25,580,000 15,206,720 0.5945 5.299 5.299 5.389 5.209 5.569 2,848,082 5.3393 -3.28%
2012-12-12 0 0.610 0.600 0.610 0.550 0.610 54,864,000 32,098,820 0.5851 5.479 5.389 5.479 4.940 5.479 6,108,569 5.2547 12.96%
2012-12-11 0 0.540 0.530 0.540 0.520 0.610 52,376,000 29,163,960 0.5568 4.850 4.760 4.850 4.670 5.479 5,831,555 5.0011 -6.90%
2012-12-10 0 0.580 0.580 0.590 0.475 0.630 185,866,000 104,624,590 0.5629 5.209 5.209 5.299 4.266 5.658 20,694,359 5.0557 33.33%
2012-12-07 0 0.435 0.435 0.440 0.405 0.440 17,776,000 7,606,160 0.4279 3.907 3.907 3.952 3.638 3.952 1,979,184 3.8431 6.10%
2012-12-06 0 0.410 0.405 0.415 0.390 0.420 5,852,000 2,374,280 0.4057 3.682 3.638 3.727 3.503 3.772 651,563 3.6440 -1.20%
2012-12-05 0 0.415 0.410 0.415 0.410 0.440 6,232,000 2,604,480 0.4179 3.727 3.682 3.727 3.682 3.952 693,872 3.7535 -1.19%
2012-12-04 0 0.420 0.415 0.425 0.405 0.440 10,094,000 4,238,140 0.4199 3.772 3.727 3.817 3.638 3.952 1,123,868 3.7710 -2.33%
2012-12-03 0 0.430 0.425 0.430 0.395 0.455 22,346,000 9,743,760 0.4360 3.862 3.817 3.862 3.548 4.087 2,488,008 3.9163 2.38%
2012-11-30 0 0.420 0.415 0.420 0.380 0.425 18,086,000 7,428,600 0.4107 3.772 3.727 3.772 3.413 3.817 2,013,699 3.6890 10.53%
2012-11-29 0 0.380 0.375 0.385 0.345 0.395 10,284,000 3,876,620 0.3770 3.413 3.368 3.458 3.099 3.548 1,145,023 3.3856 8.57%
2012-11-28 0 0.350 0.345 0.350 0.330 0.360 3,470,000 1,204,900 0.3472 3.144 3.099 3.144 2.964 3.233 386,351 3.1187 4.48%
2012-11-27 0 0.335 0.335 0.345 0.335 0.350 366,000 125,240 0.3422 3.009 3.009 3.099 3.009 3.144 40,751 3.0733 -2.90%
2012-11-26 0 0.345 0.340 0.345 0.330 0.350 480,000 166,550 0.3470 3.099 3.054 3.099 2.964 3.144 53,443 3.1164 -1.43%
2012-11-23 0 0.350 0.340 0.350 0.340 0.350 1,318,000 451,700 0.3427 3.144 3.054 3.144 3.054 3.144 146,746 3.0781 1.45%
2012-11-22 0 0.345 0.335 0.345 0.330 0.345 134,000 45,680 0.3409 3.099 3.009 3.099 2.964 3.099 14,920 3.0617 4.55%
2012-11-21 0 0.330 0.330 0.335 0.330 0.330 148,000 48,890 0.3303 2.964 2.964 3.009 2.964 2.964 16,478 2.9669 0.00%
2012-11-20 0 0.330 0.330 0.340 0.330 0.345 558,000 188,800 0.3384 2.964 2.964 3.054 2.964 3.099 62,128 3.0389 -1.49%
2012-11-19 0 0.335 0.335 0.340 0.335 0.340 108,000 36,620 0.3391 3.009 3.009 3.054 3.009 3.054 12,025 3.0454 -2.90%
2012-11-16 0 0.345 0.340 0.345 0.325 0.345 308,000 102,060 0.3314 3.099 3.054 3.099 2.919 3.099 34,293 2.9761 1.47%
2012-11-15 0 0.340 0.335 0.340 0.335 0.345 474,000 161,560 0.3408 3.054 3.009 3.054 3.009 3.099 52,775 3.0613 -2.86%
2012-11-14 0 0.350 0.335 0.350 0.330 0.360 1,248,000 422,880 0.3388 3.144 3.009 3.144 2.964 3.233 138,953 3.0433 4.48%
2012-11-13 0 0.335 0.335 0.340 0.335 0.345 828,000 281,570 0.3401 3.009 3.009 3.054 3.009 3.099 92,190 3.0542 -6.94%
2012-11-12 0 0.360 0.350 0.360 0.350 0.360 1,168,000 419,100 0.3588 3.233 3.144 3.233 3.144 3.233 130,045 3.2227 0.00%
2012-11-09 0 0.360 0.350 0.360 0.340 0.360 1,244,000 436,130 0.3506 3.233 3.144 3.233 3.054 3.233 138,507 3.1488 2.86%
2012-11-08 0 0.350 0.350 0.355 0.345 0.360 2,628,000 921,060 0.3505 3.144 3.144 3.188 3.099 3.233 292,602 3.1478 -4.11%
2012-11-07 0 0.365 0.360 0.365 0.340 0.380 5,254,000 1,868,080 0.3556 3.278 3.233 3.278 3.054 3.413 584,981 3.1934 10.61%
2012-11-06 0 0.330 0.330 0.335 0.325 0.335 242,600 80,018 0.3298 2.964 2.964 3.009 2.919 3.009 27,011 2.9624 0.00%
2012-11-05 0 0.330 0.330 0.340 0.325 0.350 1,414,000 469,980 0.3324 2.964 2.964 3.054 2.919 3.144 157,435 2.9852 -2.94%
2012-11-02 0 0.340 0.330 0.340 0.340 0.345 1,652,000 562,440 0.3405 3.054 2.964 3.054 3.054 3.099 183,934 3.0578 3.03%
2012-11-01 0 0.330 0.325 0.330 0.330 0.335 952,000 315,140 0.3310 2.964 2.919 2.964 2.964 3.009 105,996 2.9731 0.00%
2012-10-31 0 0.330 0.320 0.330 0.320 0.330 769,000 252,430 0.3283 2.964 2.874 2.964 2.874 2.964 85,621 2.9482 3.13%
2012-10-30 0 0.320 0.320 0.325 0.310 0.320 1,142,000 357,250 0.3128 2.874 2.874 2.919 2.784 2.874 127,151 2.8097 0.00%
2012-10-29 0 0.320 0.320 0.325 0.305 0.330 836,000 269,440 0.3223 2.874 2.874 2.919 2.739 2.964 93,080 2.8947 0.00%
2012-10-26 0 0.320 0.320 0.325 0.305 0.325 2,268,000 707,600 0.3120 2.874 2.874 2.919 2.739 2.919 252,520 2.8022 -1.54%
2012-10-25 0 0.325 0.320 0.330 0.310 0.350 5,052,000 1,669,030 0.3304 2.919 2.874 2.964 2.784 3.144 562,491 2.9672 -2.99%
2012-10-24 0 0.335 0.330 0.335 0.305 0.335 21,560,000 6,792,410 0.3150 3.009 2.964 3.009 2.739 3.009 2,400,495 2.8296 9.84%
2012-10-22 0 0.305 0.295 0.305 0.290 0.305 20,562,000 6,061,860 0.2948 2.739 2.650 2.739 2.605 2.739 2,289,377 2.6478 1.67%
2012-10-19 0 0.300 0.295 0.305 0.295 0.305 2,930,000 872,410 0.2978 2.694 2.650 2.739 2.650 2.739 326,227 2.6742 0.00%
2012-10-18 0 0.300 0.295 0.300 0.295 0.300 2,296,000 688,600 0.2999 2.694 2.650 2.694 2.650 2.694 255,637 2.6937 1.69%
2012-10-17 0 0.295 0.295 0.300 0.290 0.300 774,000 227,490 0.2939 2.650 2.650 2.694 2.605 2.694 86,177 2.6398 -1.67%
2012-10-16 0 0.300 0.300 0.305 0.285 0.305 2,360,000 684,710 0.2901 2.694 2.694 2.739 2.560 2.739 262,763 2.6058 3.45%
2012-10-15 0 0.290 0.285 0.290 0.285 0.295 864,000 249,650 0.2889 2.605 2.560 2.605 2.560 2.650 96,198 2.5952 0.00%
2012-10-12 0 0.290 0.290 0.295 0.290 0.295 390,000 114,150 0.2927 2.605 2.605 2.650 2.605 2.650 43,423 2.6288 0.00%
2012-10-11 0 0.290 0.290 0.295 0.290 0.300 228,000 67,020 0.2939 2.605 2.605 2.650 2.605 2.694 25,386 2.6401 -3.33%
2012-10-10 0 0.300 0.295 0.300 0.295 0.310 142,000 42,480 0.2992 2.694 2.650 2.694 2.650 2.784 15,810 2.6869 -1.64%
2012-10-09 0 0.305 0.305 0.310 0.295 0.310 410,000 124,410 0.3034 2.739 2.739 2.784 2.650 2.784 45,649 2.7253 1.67%
2012-10-08 0 0.300 0.295 0.300 0.290 0.305 786,000 232,350 0.2956 2.694 2.650 2.694 2.605 2.739 87,513 2.6550 1.69%
2012-10-05 0 0.295 0.295 0.300 0.295 0.305 1,564,000 467,140 0.2987 2.650 2.650 2.694 2.650 2.739 174,136 2.6826 0.00%
2012-10-04 0 0.295 0.295 0.300 0.290 0.340 1,632,000 508,090 0.3113 2.650 2.650 2.694 2.605 3.054 181,707 2.7962 -1.67%
2012-10-03 1 - - - - - 0 0 - 2.694 - - - - 0 - 0.00%
2012-09-28 1 0.300 0.290 0.300 0.290 0.300 240,000 70,350 0.2931 2.694 2.605 2.694 2.605 2.694 26,722 2.6327 3.45%
2012-09-27 0 0.290 0.290 0.295 0.290 0.295 454,000 133,410 0.2939 2.605 2.605 2.650 2.605 2.650 50,548 2.6392 0.00%
2012-09-26 0 0.290 0.285 0.290 0.285 0.295 1,880,000 545,190 0.2900 2.605 2.560 2.605 2.560 2.650 209,320 2.6046 -1.69%
2012-09-25 0 0.295 0.295 0.300 0.295 0.300 282,000 83,210 0.2951 2.650 2.650 2.694 2.650 2.694 31,398 2.6502 1.72%
2012-09-24 0 0.290 0.290 0.295 0.290 0.295 284,000 82,410 0.2902 2.605 2.605 2.650 2.605 2.650 31,621 2.6062 -1.69%
2012-09-21 0 0.295 0.295 0.300 0.290 0.310 1,528,000 457,530 0.2994 2.650 2.650 2.694 2.605 2.784 170,128 2.6893 1.72%
2012-09-20 0 0.290 0.290 0.295 0.290 0.300 1,004,000 292,630 0.2915 2.605 2.605 2.650 2.605 2.694 111,786 2.6178 -3.33%
2012-09-19 0 0.300 0.295 0.300 0.290 0.300 2,064,000 612,910 0.2970 2.694 2.650 2.694 2.605 2.694 229,806 2.6671 3.45%
2012-09-18 0 0.290 0.285 0.290 0.285 0.295 1,218,000 352,460 0.2894 2.605 2.560 2.605 2.560 2.650 135,612 2.5990 1.75%
2012-09-17 0 0.285 0.285 0.290 0.280 0.290 490,000 137,720 0.2811 2.560 2.560 2.605 2.515 2.605 54,557 2.5243 0.00%
2012-09-14 0 0.285 0.280 0.290 0.275 0.285 1,440,000 405,640 0.2817 2.560 2.515 2.605 2.470 2.560 160,330 2.5300 3.64%
2012-09-13 0 0.275 0.270 0.275 0.275 0.300 3,190,000 898,120 0.2815 2.470 2.425 2.470 2.470 2.694 355,175 2.5287 0.00%
2012-09-12 0 0.275 0.270 0.275 0.270 0.275 984,000 266,680 0.2710 2.470 2.425 2.470 2.425 2.470 109,559 2.4341 0.00%
2012-09-11 0 0.275 0.265 0.275 0.265 0.275 714,000 192,080 0.2690 2.470 2.380 2.470 2.380 2.470 79,497 2.4162 0.00%
2012-09-10 0 0.275 0.270 0.280 0.275 0.275 230,000 63,250 0.2750 2.470 2.425 2.515 2.470 2.470 25,608 2.4699 1.85%
2012-09-07 0 0.270 0.270 0.275 0.265 0.275 530,000 140,820 0.2657 2.425 2.425 2.470 2.380 2.470 59,010 2.3864 1.89%
2012-09-06 0 0.265 0.260 0.265 0.265 0.265 150,000 39,750 0.2650 2.380 2.335 2.380 2.380 2.380 16,701 2.3801 0.00%
2012-09-05 0 0.265 0.265 0.270 0.265 0.270 130,000 34,470 0.2652 2.380 2.380 2.425 2.380 2.425 14,474 2.3815 -1.85%
2012-09-04 0 0.270 0.265 0.270 0.260 0.270 350,000 93,000 0.2657 2.425 2.380 2.425 2.335 2.425 38,969 2.3865 -3.57%
2012-09-03 0 0.280 0.265 0.280 0.265 0.285 720,000 194,250 0.2698 2.515 2.380 2.515 2.380 2.560 80,165 2.4231 5.66%
2012-08-31 0 0.265 0.265 0.270 0.260 0.270 496,000 132,040 0.2662 2.380 2.380 2.425 2.335 2.425 55,225 2.3910 0.00%
2012-08-30 0 0.265 0.265 0.270 0.260 0.280 480,000 129,380 0.2695 2.380 2.380 2.425 2.335 2.515 53,443 2.4209 -5.36%
2012-08-29 0 0.280 0.270 0.280 0.275 0.295 84,000 23,150 0.2756 2.515 2.425 2.515 2.470 2.650 9,353 2.4753 -1.75%
2012-08-28 0 0.285 0.275 0.285 0.265 0.285 78,000 21,450 0.2750 2.560 2.470 2.560 2.380 2.560 8,685 2.4699 5.56%
2012-08-27 0 0.270 0.270 0.275 0.270 0.275 690,000 187,480 0.2717 2.425 2.425 2.470 2.425 2.470 76,825 2.4404 -3.57%
2012-08-24 0 0.280 0.280 0.285 0.275 0.280 528,000 147,390 0.2791 2.515 2.515 2.560 2.470 2.515 58,788 2.5072 -1.75%
2012-08-23 0 0.285 0.280 0.285 0.275 0.290 1,442,000 406,860 0.2821 2.560 2.515 2.560 2.470 2.605 160,553 2.5341 0.00%
2012-08-22 0 0.285 0.280 0.285 0.280 0.290 1,226,000 346,050 0.2823 2.560 2.515 2.560 2.515 2.605 136,503 2.5351 3.64%
2012-08-21 0 0.275 0.275 0.280 0.265 0.305 2,462,000 693,130 0.2815 2.470 2.470 2.515 2.380 2.739 274,120 2.5286 5.77%
2012-08-20 1 - - - - - 0 0 - 2.335 - - - - 0 - 0.00%
2012-08-17 0 0.260 0.260 0.265 0.260 0.260 600,000 156,000 0.2600 2.335 2.335 2.380 2.335 2.335 66,804 2.3352 -1.89%
2012-08-16 0 0.265 0.260 0.265 - - 0 0 - 2.380 2.335 2.380 - - 0 - 0.00%
2012-08-15 0 0.265 0.260 0.270 0.265 0.265 260,000 69,060 0.2656 2.380 2.335 2.425 2.380 2.380 28,948 2.3856 -1.85%
2012-08-14 0 0.270 0.265 0.270 0.270 0.270 320,000 86,400 0.2700 2.425 2.380 2.425 2.425 2.425 35,629 2.4250 0.00%
2012-08-13 0 0.270 0.260 0.270 - - 0 0 - 2.425 2.335 2.425 - - 0 - 0.00%
2012-08-10 0 0.270 0.265 0.270 0.260 0.275 260,000 71,000 0.2731 2.425 2.380 2.425 2.335 2.470 28,948 2.4526 3.85%
2012-08-09 0 0.260 0.260 0.270 0.260 0.265 112,000 29,170 0.2604 2.335 2.335 2.425 2.335 2.380 12,470 2.3392 0.00%
2012-08-08 0 0.260 0.260 0.270 0.260 0.270 164,000 43,390 0.2646 2.335 2.335 2.425 2.335 2.425 18,260 2.3763 0.00%
2012-08-07 0 0.260 0.260 0.270 0.260 0.270 380,000 100,600 0.2647 2.335 2.335 2.425 2.335 2.425 42,309 2.3777 -3.70%
2012-08-06 0 0.270 0.270 0.275 0.260 0.270 866,000 230,710 0.2664 2.425 2.425 2.470 2.335 2.425 96,421 2.3927 5.88%
2012-08-03 0 0.255 0.250 0.255 0.255 0.260 312,000 79,920 0.2562 2.290 2.245 2.290 2.290 2.335 34,738 2.3006 0.00%
2012-08-02 0 0.255 0.255 0.260 0.255 0.260 376,000 97,460 0.2592 2.290 2.290 2.335 2.290 2.335 41,864 2.3280 -1.92%
2012-08-01 0 0.260 0.260 0.265 0.255 0.260 556,000 143,760 0.2586 2.335 2.335 2.380 2.290 2.335 61,905 2.3223 0.00%
2012-07-31 0 0.260 0.260 0.265 0.255 0.260 302,000 77,750 0.2575 2.335 2.335 2.380 2.290 2.335 33,625 2.3123 1.96%
2012-07-30 0 0.255 0.255 0.260 0.255 0.260 318,000 81,140 0.2552 2.290 2.290 2.335 2.290 2.335 35,406 2.2917 -1.92%
2012-07-27 0 0.260 0.255 0.260 0.255 0.260 414,000 106,480 0.2572 2.335 2.290 2.335 2.290 2.335 46,095 2.3100 1.96%
2012-07-26 0 0.255 0.255 0.260 0.255 0.260 552,000 142,810 0.2587 2.290 2.290 2.335 2.290 2.335 61,460 2.3236 -1.92%
2012-07-25 0 0.260 0.255 0.260 0.255 0.270 1,434,000 372,690 0.2599 2.335 2.290 2.335 2.290 2.425 159,662 2.3342 -3.70%
2012-07-24 0 0.270 0.260 0.270 - - 0 0 - 2.425 2.335 2.425 - - 0 - 0.00%
2012-07-23 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 2.425 2.335 2.425 2.425 2.425 11,134 2.4250 0.00%
2012-07-20 0 0.270 0.270 0.275 0.270 0.280 340,000 92,060 0.2708 2.425 2.425 2.470 2.425 2.515 37,856 2.4319 -1.82%
2012-07-19 0 0.275 0.265 0.275 0.265 0.280 858,000 235,680 0.2747 2.470 2.380 2.470 2.380 2.515 95,530 2.4671 -1.79%
2012-07-18 0 0.280 0.275 0.280 0.270 0.280 1,004,000 279,100 0.2780 2.515 2.470 2.515 2.425 2.515 111,786 2.4967 -1.75%
2012-07-17 0 0.285 0.285 0.290 0.280 0.285 302,000 85,460 0.2830 2.560 2.560 2.605 2.515 2.560 33,625 2.5416 1.79%
2012-07-16 0 0.280 0.280 0.285 0.280 0.280 416,000 117,180 0.2817 2.515 2.515 2.560 2.515 2.515 46,318 2.5299 -1.75%
2012-07-13 0 0.285 0.285 0.290 0.275 0.295 2,258,000 641,560 0.2841 2.560 2.560 2.605 2.470 2.650 251,406 2.5519 3.64%
2012-07-12 0 0.275 0.270 0.275 0.270 0.280 1,504,000 413,380 0.2749 2.470 2.425 2.470 2.425 2.515 167,456 2.4686 -1.79%
2012-07-11 0 0.280 0.280 0.285 0.280 0.285 372,000 104,510 0.2809 2.515 2.515 2.560 2.515 2.560 41,419 2.5233 -1.75%
2012-07-10 0 0.285 0.280 0.285 0.280 0.285 526,000 147,340 0.2801 2.560 2.515 2.560 2.515 2.560 58,565 2.5158 0.00%
2012-07-09 0 0.285 0.280 0.285 0.280 0.295 1,110,000 319,260 0.2876 2.560 2.515 2.560 2.515 2.650 123,588 2.5833 -3.39%
2012-07-06 0 0.295 0.295 0.300 0.285 0.300 4,218,000 1,245,300 0.2952 2.650 2.650 2.694 2.560 2.694 469,633 2.6516 5.36%
2012-07-05 0 0.280 0.275 0.280 0.275 0.285 472,007 132,111 0.2799 2.515 2.470 2.515 2.470 2.560 52,553 2.5138 -1.75%
2012-07-04 0 0.285 0.280 0.285 0.280 0.305 3,828,000 1,124,820 0.2938 2.560 2.515 2.560 2.515 2.739 426,210 2.6391 -1.72%
2012-07-03 0 0.290 0.285 0.290 0.285 0.315 10,284,007 3,075,302 0.2990 2.605 2.560 2.605 2.560 2.829 1,145,023 2.6858 9.43%
2012-06-29 0 0.265 0.260 0.265 0.265 0.265 1,076,402 285,248 0.2650 2.380 2.335 2.380 2.380 2.380 119,847 2.3801 1.92%
2012-06-28 0 0.260 0.255 0.260 0.255 0.260 764,000 197,540 0.2586 2.335 2.290 2.335 2.290 2.335 85,064 2.3223 0.00%
2012-06-27 0 0.260 0.255 0.260 0.255 0.260 386,000 98,960 0.2564 2.335 2.290 2.335 2.290 2.335 42,977 2.3026 1.96%
2012-06-26 0 0.255 0.250 0.255 0.250 0.255 846,000 212,220 0.2509 2.290 2.245 2.290 2.245 2.290 94,194 2.2530 -1.92%
2012-06-25 0 0.260 0.255 0.260 0.260 0.265 660,000 172,870 0.2619 2.335 2.290 2.335 2.335 2.380 73,485 2.3525 1.96%
2012-06-22 0 0.255 0.255 0.260 0.255 0.260 888,000 227,210 0.2559 2.290 2.290 2.335 2.290 2.335 98,870 2.2981 -3.77%
2012-06-21 0 0.265 0.265 0.270 0.265 0.270 262,000 69,480 0.2652 2.380 2.380 2.425 2.380 2.425 29,171 2.3818 0.00%
2012-06-20 0 0.265 0.265 0.270 0.265 0.270 488,000 130,810 0.2681 2.380 2.380 2.425 2.380 2.425 54,334 2.4075 -1.85%
2012-06-19 0 0.270 0.270 0.275 0.265 0.275 104,000 27,860 0.2679 2.425 2.425 2.470 2.380 2.470 11,579 2.4060 -1.82%
2012-06-18 0 0.275 0.265 0.275 0.265 0.275 310,000 83,580 0.2696 2.470 2.380 2.470 2.380 2.470 34,515 2.4215 3.77%
2012-06-15 0 0.265 0.260 0.265 0.260 0.265 374,000 97,680 0.2612 2.380 2.335 2.380 2.335 2.380 41,641 2.3458 1.92%
2012-06-14 0 0.260 0.255 0.265 0.260 0.275 338,000 89,980 0.2662 2.335 2.290 2.380 2.335 2.470 37,633 2.3910 -5.45%
2012-06-13 0 0.275 0.270 0.275 0.275 0.275 1,992,000 547,800 0.2750 2.470 2.425 2.470 2.470 2.470 221,790 2.4699 0.00%
2012-06-12 0 0.275 0.270 0.275 0.265 0.275 480,000 130,650 0.2722 2.470 2.425 2.470 2.380 2.470 53,443 2.4446 3.77%
2012-06-11 0 0.265 0.265 0.270 0.260 0.270 3,098,000 833,830 0.2692 2.380 2.380 2.425 2.335 2.425 344,932 2.4174 1.92%
2012-06-08 0 0.260 0.260 0.265 0.260 0.285 5,712,000 1,550,290 0.2714 2.335 2.335 2.380 2.335 2.560 635,975 2.4377 0.00%
2012-06-07 0 0.260 0.260 0.270 0.250 0.300 12,322,000 3,421,210 0.2777 2.335 2.335 2.425 2.245 2.694 1,371,934 2.4937 12.55%
2012-06-06 0 0.231 0.231 0.240 0.230 0.232 126,000 29,202 0.2318 2.075 2.075 2.156 2.066 2.084 14,029 2.0816 -5.71%
2012-06-05 0 0.245 0.245 0.246 0.230 0.230 100,000 23,000 0.2300 2.200 2.200 2.209 2.066 2.066 11,134 2.0657 2.94%
2012-06-04 0 0.238 0.223 0.238 - - 0 0 - 2.138 2.003 2.138 - - 0 - -0.83%
2012-06-01 0 0.240 0.226 0.241 0.230 0.241 1,900,000 455,598 0.2398 2.156 2.030 2.165 2.066 2.165 211,546 2.1537 4.35%
2012-05-31 0 0.230 0.225 0.236 0.223 0.230 408,000 92,462 0.2266 2.066 2.021 2.120 2.003 2.066 45,427 2.0354 0.88%
2012-05-30 0 0.228 0.225 0.238 0.228 0.230 362,000 82,860 0.2289 2.048 2.021 2.138 2.048 2.066 40,305 2.0558 -0.87%
2012-05-29 0 0.230 0.226 0.238 0.225 0.230 266,000 61,020 0.2294 2.066 2.030 2.138 2.021 2.066 29,616 2.0603 0.00%
2012-05-28 0 0.230 0.225 0.230 0.222 0.230 230,000 51,856 0.2255 2.066 2.021 2.066 1.994 2.066 25,608 2.0250 0.00%
2012-05-25 0 0.230 0.230 0.240 0.224 0.240 536,000 126,288 0.2356 2.066 2.066 2.156 2.012 2.156 59,678 2.1161 -4.17%
2012-05-24 0 0.240 0.225 0.240 0.223 0.240 1,020,000 242,592 0.2378 2.156 2.021 2.156 2.003 2.156 113,567 2.1361 3.90%
2012-05-23 0 0.231 0.230 0.242 0.231 0.231 56,000 12,930 0.2309 2.075 2.066 2.174 2.075 2.075 6,235 2.0738 -6.85%
2012-05-22 0 0.248 0.230 0.248 - - 0 0 - 2.227 2.066 2.227 - - 0 - 0.00%
2012-05-21 0 0.248 0.247 0.248 0.239 0.248 8,000 1,930 0.2413 2.227 2.218 2.227 2.147 2.227 891 2.1668 3.77%
2012-05-18 0 0.239 0.239 0.240 0.215 0.230 360,000 79,150 0.2199 2.147 2.147 2.156 1.931 2.066 40,082 1.9747 3.91%
2012-05-17 0 0.230 0.230 0.240 0.230 0.240 250,000 59,000 0.2360 2.066 2.066 2.156 2.066 2.156 27,835 2.1196 -4.17%
2012-05-16 0 0.240 0.235 0.240 0.230 0.240 402,000 93,890 0.2336 2.156 2.111 2.156 2.066 2.156 44,759 2.0977 -3.61%
2012-05-15 0 0.249 0.232 0.249 0.225 0.250 336,000 78,594 0.2339 2.236 2.084 2.236 2.021 2.245 37,410 2.1009 8.26%
2012-05-14 0 0.230 0.224 0.230 0.230 0.250 290,000 68,318 0.2356 2.066 2.012 2.066 2.066 2.245 32,289 2.1159 -2.54%
2012-05-11 0 0.236 0.236 0.250 0.236 0.236 60,000 14,160 0.2360 2.120 2.120 2.245 2.120 2.120 6,680 2.1196 -5.22%
2012-05-10 0 0.249 0.249 0.250 0.231 0.245 54,000 12,704 0.2353 2.236 2.236 2.245 2.075 2.200 6,012 2.1130 -0.40%
2012-05-09 0 0.250 0.250 0.255 0.245 0.255 120,000 29,940 0.2495 2.245 2.245 2.290 2.200 2.290 13,361 2.2409 -3.85%
2012-05-08 0 0.260 0.240 0.260 0.240 0.260 256,000 62,090 0.2425 2.335 2.156 2.335 2.156 2.335 28,503 2.1784 4.00%
2012-05-07 0 0.250 0.238 0.250 0.250 0.250 6,000 1,510 0.2517 2.245 2.138 2.245 2.245 2.245 668 2.2603 -1.96%
2012-05-04 0 0.255 0.255 0.260 0.255 0.255 40,000 10,200 0.2550 2.290 2.290 2.335 2.290 2.290 4,454 2.2903 0.00%
2012-05-03 0 0.255 0.255 0.260 0.255 0.260 129,000 32,910 0.2551 2.290 2.290 2.335 2.290 2.335 14,363 2.2913 0.00%
2012-05-02 0 0.255 0.255 0.260 0.250 0.255 1,020,000 258,980 0.2539 2.290 2.290 2.335 2.245 2.290 113,567 2.2804 2.00%
2012-04-30 0 0.250 0.241 0.250 0.230 0.250 130,000 32,300 0.2485 2.245 2.165 2.245 2.066 2.245 14,474 2.2316 0.00%
2012-04-27 0 0.250 0.250 0.260 0.250 0.260 256,000 65,800 0.2570 2.245 2.245 2.335 2.245 2.335 28,503 2.3085 -3.85%
2012-04-26 0 0.260 0.250 0.260 0.250 0.260 750,000 191,300 0.2551 2.335 2.245 2.335 2.245 2.335 83,505 2.2909 0.00%
2012-04-25 0 0.260 0.250 0.260 0.260 0.260 192,000 49,920 0.2600 2.335 2.245 2.335 2.335 2.335 21,377 2.3352 4.00%
2012-04-24 0 0.250 0.250 0.260 0.250 0.250 120,000 30,000 0.2500 2.245 2.245 2.335 2.245 2.245 13,361 2.2454 0.00%
2012-04-23 0 0.250 0.250 0.260 0.250 0.250 110,000 27,500 0.2500 2.245 2.245 2.335 2.245 2.245 12,247 2.2454 0.00%
2012-04-20 0 0.250 0.250 0.265 0.250 0.260 56,000 14,100 0.2518 2.245 2.245 2.380 2.245 2.335 6,235 2.2614 -3.85%
2012-04-19 0 0.260 0.260 0.265 0.260 0.265 174,000 45,600 0.2621 2.335 2.335 2.380 2.335 2.380 19,373 2.3538 0.00%
2012-04-18 0 0.260 0.255 0.265 0.260 0.260 138,000 35,880 0.2600 2.335 2.290 2.380 2.335 2.335 15,365 2.3352 0.00%
2012-04-17 0 0.260 0.250 0.260 0.260 0.260 42,000 10,770 0.2564 2.335 2.245 2.335 2.335 2.335 4,676 2.3031 0.00%
2012-04-16 0 0.260 0.260 0.265 0.250 0.260 560,000 144,770 0.2585 2.335 2.335 2.380 2.245 2.335 62,351 2.3219 0.00%
2012-04-13 0 0.260 0.250 0.260 0.250 0.260 226,000 58,500 0.2588 2.335 2.245 2.335 2.245 2.335 25,163 2.3249 4.00%
2012-04-12 0 0.250 0.250 0.260 0.249 0.250 232,000 57,906 0.2496 2.245 2.245 2.335 2.236 2.245 25,831 2.2417 0.40%
2012-04-11 0 0.249 0.249 0.255 0.248 0.260 542,000 139,456 0.2573 2.236 2.236 2.290 2.227 2.335 60,346 2.3109 -2.35%
2012-04-10 0 0.255 0.255 0.260 0.250 0.260 322,000 80,670 0.2505 2.290 2.290 2.335 2.245 2.335 35,852 2.2501 -5.56%
2012-04-05 0 0.270 0.242 0.275 0.270 0.270 10,000 2,700 0.2700 2.425 2.174 2.470 2.425 2.425 1,113 2.4250 0.00%
2012-04-03 0 0.270 0.265 0.270 0.265 0.270 80,000 21,250 0.2656 2.425 2.380 2.425 2.380 2.425 8,907 2.3857 0.00%
2012-04-02 0 0.270 0.255 0.270 - - 0 0 - 2.425 2.290 2.425 - - 0 - 0.00%
2012-03-30 0 0.270 0.260 0.270 0.260 0.275 828,000 223,080 0.2694 2.425 2.335 2.425 2.335 2.470 92,190 2.4198 5.88%
2012-03-29 0 0.255 0.255 0.260 0.255 0.265 56,000 14,450 0.2580 2.290 2.290 2.335 2.290 2.380 6,235 2.3175 -3.77%
2012-03-28 0 0.265 0.255 0.265 0.255 0.270 180,000 46,550 0.2586 2.380 2.290 2.380 2.290 2.425 20,041 2.3227 0.00%
2012-03-27 0 0.265 0.265 0.275 0.260 0.270 340,000 90,270 0.2655 2.380 2.380 2.470 2.335 2.425 37,856 2.3846 1.92%
2012-03-26 0 0.260 0.260 0.265 0.255 0.260 1,618,000 417,190 0.2578 2.335 2.335 2.380 2.290 2.335 180,148 2.3158 -1.89%
2012-03-23 0 0.265 0.260 0.265 0.265 0.265 370,000 98,050 0.2650 2.380 2.335 2.380 2.380 2.380 41,196 2.3801 0.00%
2012-03-22 0 0.265 0.265 0.270 0.265 0.270 176,000 47,140 0.2678 2.380 2.380 2.425 2.380 2.425 19,596 2.4056 0.00%
2012-03-21 0 0.265 0.265 0.270 0.265 0.270 518,000 138,520 0.2674 2.380 2.380 2.425 2.380 2.425 57,674 2.4018 0.00%
2012-03-20 0 0.265 0.265 0.270 0.260 0.275 2,574,000 685,690 0.2664 2.380 2.380 2.425 2.335 2.470 286,590 2.3926 -1.85%
2012-03-19 0 0.270 0.270 0.280 0.270 0.280 1,452,000 389,611 0.2683 2.425 2.425 2.515 2.425 2.515 161,666 2.4100 0.00%
2012-03-16 0 0.270 0.275 0.280 0.255 0.285 5,368,000 1,472,160 0.2742 2.425 2.470 2.515 2.290 2.560 597,674 2.4631 -5.26%
2012-03-15 0 0.285 0.285 0.295 0.285 0.285 54,000 15,390 0.2850 2.560 2.560 2.650 2.560 2.560 6,012 2.5597 0.00%
2012-03-14 0 0.285 0.285 0.295 0.285 0.300 576,000 168,290 0.2922 2.560 2.560 2.650 2.560 2.694 64,132 2.6241 -3.39%
2012-03-13 0 0.295 0.285 0.295 0.280 0.295 2,112,000 616,850 0.2921 2.650 2.560 2.650 2.515 2.650 235,151 2.6232 5.36%
2012-03-12 0 0.280 0.280 0.290 0.280 0.295 358,000 103,210 0.2883 2.515 2.515 2.605 2.515 2.650 39,860 2.5893 -3.45%
2012-03-09 0 0.290 0.285 0.295 0.285 0.290 738,000 212,620 0.2881 2.605 2.560 2.650 2.560 2.605 82,169 2.5876 1.75%
2012-03-08 0 0.285 0.285 0.290 0.285 0.290 410,000 118,050 0.2879 2.560 2.560 2.605 2.560 2.605 45,649 2.5860 0.00%
2012-03-07 0 0.285 0.280 0.290 0.270 0.285 3,754,000 1,061,480 0.2828 2.560 2.515 2.605 2.425 2.560 417,971 2.5396 0.00%
2012-03-06 0 0.285 0.280 0.285 0.280 0.295 2,060,000 583,650 0.2833 2.560 2.515 2.560 2.515 2.650 229,361 2.5447 -5.00%
2012-03-05 0 0.300 0.295 0.300 0.285 0.305 2,612,000 761,890 0.2917 2.694 2.650 2.694 2.560 2.739 290,821 2.6198 -1.64%
2012-03-02 0 0.305 0.300 0.305 0.300 0.305 1,662,000 501,060 0.3015 2.739 2.694 2.739 2.694 2.739 185,047 2.7077 3.39%
2012-03-01 0 0.295 0.295 0.305 0.295 0.310 2,754,000 823,280 0.2989 2.650 2.650 2.739 2.650 2.784 306,631 2.6849 -3.28%
2012-02-29 0 0.305 0.305 0.310 0.305 0.320 4,460,000 1,380,240 0.3095 2.739 2.739 2.784 2.739 2.874 496,577 2.7795 -1.61%
2012-02-28 0 0.310 0.305 0.310 0.305 0.325 2,094,000 654,870 0.3127 2.784 2.739 2.784 2.739 2.919 233,146 2.8088 -4.62%
2012-02-27 0 0.325 0.320 0.325 0.315 0.330 6,114,000 1,990,670 0.3256 2.919 2.874 2.919 2.829 2.964 680,734 2.9243 -1.52%
2012-02-24 0 0.330 0.325 0.330 0.320 0.330 12,352,000 4,015,490 0.3251 2.964 2.919 2.964 2.874 2.964 1,375,274 2.9198 4.76%
2012-02-23 0 0.315 0.315 0.320 0.315 0.340 20,408,000 6,666,150 0.3266 2.829 2.829 2.874 2.829 3.054 2,272,231 2.9337 -4.55%
2012-02-22 0 0.330 0.325 0.330 0.295 0.330 35,302,000 11,227,390 0.3180 2.964 2.919 2.964 2.650 2.964 3,930,532 2.8565 13.79%
2012-02-21 0 0.290 0.290 0.295 0.290 0.300 894,000 261,720 0.2928 2.605 2.605 2.650 2.605 2.694 99,538 2.6293 -1.69%
2012-02-20 0 0.295 0.295 0.300 0.295 0.320 1,230,000 380,290 0.3092 2.650 2.650 2.694 2.650 2.874 136,948 2.7769 -4.84%
2012-02-17 0 0.310 0.295 0.310 0.295 0.315 760,000 228,350 0.3005 2.784 2.650 2.784 2.650 2.829 84,619 2.6986 5.08%
2012-02-16 0 0.295 0.295 0.305 0.290 0.300 762,000 224,900 0.2951 2.650 2.650 2.739 2.605 2.694 84,841 2.6508 -1.67%
2012-02-15 0 0.300 0.295 0.300 0.290 0.310 1,538,000 463,050 0.3011 2.694 2.650 2.694 2.605 2.784 171,241 2.7041 1.69%
2012-02-14 0 0.295 0.295 0.300 0.295 0.310 1,060,000 317,790 0.2998 2.650 2.650 2.694 2.650 2.784 118,021 2.6927 -3.28%
2012-02-13 0 0.305 0.290 0.305 0.305 0.305 10,000 3,050 0.3050 2.739 2.605 2.739 2.739 2.739 1,113 2.7394 0.00%
2012-02-10 0 0.305 0.295 0.310 0.295 0.325 2,478,000 772,980 0.3119 2.739 2.650 2.784 2.650 2.919 275,901 2.8017 -3.17%
2012-02-09 0 0.315 0.305 0.315 0.300 0.340 6,450,000 2,060,030 0.3194 2.829 2.739 2.829 2.694 3.054 718,144 2.8685 6.78%
2012-02-08 0 0.295 0.295 0.305 0.285 0.305 806,000 238,490 0.2959 2.650 2.650 2.739 2.560 2.739 89,740 2.6576 3.51%
2012-02-07 0 0.285 0.285 0.295 0.285 0.300 278,000 81,980 0.2949 2.560 2.560 2.650 2.560 2.694 30,953 2.6486 -3.39%
2012-02-06 0 0.295 0.290 0.295 0.295 0.300 1,010,000 300,200 0.2972 2.650 2.605 2.650 2.650 2.694 112,454 2.6695 0.00%
2012-02-03 0 0.295 0.290 0.300 0.290 0.300 368,000 107,720 0.2927 2.650 2.605 2.694 2.605 2.694 40,973 2.6290 0.00%
2012-02-02 0 0.295 0.295 0.300 0.285 0.290 90,000 25,700 0.2856 2.650 2.650 2.694 2.560 2.605 10,021 2.5647 3.51%
2012-02-01 0 0.285 0.285 0.290 0.285 0.310 224,000 65,050 0.2904 2.560 2.560 2.605 2.560 2.784 24,940 2.6082 -1.72%
2012-01-31 0 0.290 0.295 0.305 0.285 0.285 20,000 5,700 0.2850 2.605 2.650 2.739 2.560 2.560 2,227 2.5597 -1.69%
2012-01-30 0 0.295 0.285 0.295 - - 0 0 - 2.650 2.560 2.650 - - 0 - 0.00%
2012-01-27 0 0.295 0.290 0.295 0.295 0.310 202,000 61,070 0.3023 2.650 2.605 2.650 2.650 2.784 22,491 2.7153 -1.67%
2012-01-26 0 0.300 0.295 0.300 0.300 0.300 136,000 40,800 0.3000 2.694 2.650 2.694 2.694 2.694 15,142 2.6944 0.00%
2012-01-20 0 0.300 0.295 0.300 0.290 0.300 602,000 176,820 0.2937 2.694 2.650 2.694 2.605 2.694 67,027 2.6380 0.00%
2012-01-19 0 0.300 0.280 0.300 0.280 0.300 290,000 82,300 0.2838 2.694 2.515 2.694 2.515 2.694 32,289 2.5489 7.14%
2012-01-18 0 0.280 0.280 0.285 0.280 0.300 132,000 38,150 0.2890 2.515 2.515 2.560 2.515 2.694 14,697 2.5958 -5.08%
2012-01-17 0 0.295 0.295 0.300 - - 4,000 1,200 0.3000 2.650 2.650 2.694 - - 445 2.6944 1.72%
2012-01-16 0 0.290 0.275 0.295 0.260 0.290 256,000 72,470 0.2831 2.605 2.470 2.650 2.335 2.605 28,503 2.5425 -1.69%
2012-01-13 0 0.295 0.295 0.305 0.290 0.305 406,000 120,310 0.2963 2.650 2.650 2.739 2.605 2.739 45,204 2.6615 0.00%
2012-01-12 0 0.295 0.285 0.295 0.285 0.295 202,000 57,590 0.2851 2.650 2.560 2.650 2.560 2.650 22,491 2.5606 -1.67%
2012-01-11 0 0.300 0.280 0.300 0.265 0.300 32,000 8,550 0.2672 2.694 2.515 2.694 2.380 2.694 3,563 2.3997 7.14%
2012-01-10 0 0.280 0.280 0.300 0.280 0.280 200,000 56,000 0.2800 2.515 2.515 2.694 2.515 2.515 22,268 2.5148 -1.75%
2012-01-09 0 0.285 0.275 0.285 - - 0 0 - 2.560 2.470 2.560 - - 0 - 0.00%
2012-01-06 0 0.285 0.285 0.290 0.280 0.290 362,000 102,590 0.2834 2.560 2.560 2.605 2.515 2.605 40,305 2.5453 -1.72%
2012-01-05 0 0.290 0.290 0.295 0.290 0.290 84,000 24,360 0.2900 2.605 2.605 2.650 2.605 2.605 9,353 2.6046 0.00%
2012-01-04 0 0.290 0.285 0.290 0.285 0.290 720,000 208,690 0.2898 2.605 2.560 2.605 2.560 2.605 80,165 2.6033 0.00%
2012-01-03 0 0.290 0.285 0.290 0.290 0.290 542,000 157,180 0.2900 2.605 2.560 2.605 2.605 2.605 60,346 2.6046 0.00%
2011-12-30 0 0.290 0.285 0.290 0.285 0.320 780,000 225,020 0.2885 2.605 2.560 2.605 2.560 2.874 86,845 2.5910 3.57%
2011-12-29 0 0.280 0.280 0.290 0.280 0.280 132,000 36,960 0.2800 2.515 2.515 2.605 2.515 2.515 14,697 2.5148 -3.45%
2011-12-28 0 0.290 0.285 0.290 0.290 0.290 2,000 580 0.2900 2.605 2.560 2.605 2.605 2.605 223 2.6046 0.00%
2011-12-23 0 0.290 0.280 0.290 0.275 0.300 492,000 137,640 0.2798 2.605 2.515 2.605 2.470 2.694 54,779 2.5126 1.75%
2011-12-22 0 0.285 0.280 0.285 0.285 0.300 1,780,000 507,360 0.2850 2.560 2.515 2.560 2.560 2.694 198,186 2.5600 0.00%
2011-12-21 0 0.285 0.285 0.300 0.280 0.285 1,944,000 547,910 0.2818 2.560 2.560 2.694 2.515 2.560 216,445 2.5314 0.00%
2011-12-20 0 0.285 0.280 0.290 0.285 0.285 3,000,000 855,000 0.2850 2.560 2.515 2.605 2.560 2.560 334,021 2.5597 0.00%
2011-12-19 0 0.285 0.280 0.285 0.280 0.285 1,070,000 304,900 0.2850 2.560 2.515 2.560 2.515 2.560 119,134 2.5593 0.00%
2011-12-16 0 0.285 0.285 0.290 0.285 0.285 4,626,000 1,318,410 0.2850 2.560 2.560 2.605 2.560 2.560 515,060 2.5597 0.00%
2011-12-15 0 0.285 0.280 0.295 0.285 0.285 1,496,000 426,360 0.2850 2.560 2.515 2.650 2.560 2.560 166,565 2.5597 0.00%
2011-12-14 0 0.285 0.285 0.290 0.285 0.285 264,000 75,240 0.2850 2.560 2.560 2.605 2.560 2.560 29,394 2.5597 0.00%
2011-12-13 0 0.285 0.285 0.300 0.285 0.300 48,000 13,760 0.2867 2.560 2.560 2.694 2.560 2.694 5,344 2.5747 -1.72%
2011-12-12 0 0.290 0.290 0.295 0.285 0.290 470,000 135,050 0.2873 2.605 2.605 2.650 2.560 2.605 52,330 2.5807 -1.69%
2011-12-09 0 0.295 0.295 0.300 0.270 0.300 1,100,000 316,480 0.2877 2.650 2.650 2.694 2.425 2.694 122,474 2.5841 5.36%
2011-12-08 0 0.280 0.280 0.285 0.270 0.285 1,054,000 290,460 0.2756 2.515 2.515 2.560 2.425 2.560 117,353 2.4751 -5.08%
2011-12-07 0 0.295 0.285 0.300 0.280 0.300 186,000 53,950 0.2901 2.650 2.560 2.694 2.515 2.694 20,709 2.6051 1.72%
2011-12-06 0 0.290 0.285 0.290 0.290 0.305 146,100 42,406 0.2903 2.605 2.560 2.605 2.605 2.739 16,267 2.6069 -3.33%
2011-12-05 0 0.300 0.295 0.305 0.300 0.330 7,310,000 2,268,630 0.3103 2.694 2.650 2.739 2.694 2.964 813,897 2.7874 5.26%
2011-12-02 0 0.285 0.280 0.285 0.270 0.295 86,000 24,470 0.2845 2.560 2.515 2.560 2.425 2.650 9,575 2.5555 -1.72%
2011-12-01 0 0.290 0.290 0.295 0.270 0.300 4,855,317 1,368,009 0.2818 2.605 2.605 2.650 2.425 2.694 540,592 2.5306 16.00%
2011-11-30 0 0.250 0.250 0.255 0.250 0.285 6,558,000 1,717,430 0.2619 2.245 2.245 2.290 2.245 2.560 730,169 2.3521 -15.25%
2011-11-29 0 0.295 0.285 0.295 0.285 0.295 126,000 36,920 0.2930 2.650 2.560 2.650 2.560 2.650 14,029 2.6317 0.00%
2011-11-28 0 0.295 0.285 0.295 0.285 0.295 840,000 246,400 0.2933 2.650 2.560 2.650 2.560 2.650 93,526 2.6346 5.36%
2011-11-25 0 0.280 0.280 0.285 0.280 0.285 748,000 209,490 0.2801 2.515 2.515 2.560 2.515 2.560 83,282 2.5154 -1.75%
2011-11-24 0 0.285 0.280 0.295 0.280 0.295 246,000 72,190 0.2935 2.560 2.515 2.650 2.515 2.650 27,390 2.6357 0.00%
2011-11-23 0 0.285 0.285 0.295 0.280 0.295 532,000 151,580 0.2849 2.560 2.560 2.650 2.515 2.650 59,233 2.5590 0.00%
2011-11-22 0 0.285 0.285 0.295 0.285 0.300 94,000 27,240 0.2898 2.560 2.560 2.650 2.560 2.694 10,466 2.6027 0.00%
2011-11-21 0 0.285 0.280 0.290 0.285 0.285 200,000 57,000 0.2850 2.560 2.515 2.605 2.560 2.560 22,268 2.5597 -3.39%
2011-11-18 0 0.295 0.290 0.295 0.290 0.295 520,000 153,350 0.2949 2.650 2.605 2.650 2.605 2.650 57,897 2.6487 0.00%
2011-11-17 0 0.295 0.295 0.300 0.295 0.305 2,804,000 846,400 0.3019 2.650 2.650 2.694 2.650 2.739 312,198 2.7111 -3.28%
2011-11-16 0 0.305 0.305 0.310 0.305 0.335 3,776,000 1,181,430 0.3129 2.739 2.739 2.784 2.739 3.009 420,421 2.8101 -1.61%
2011-11-15 0 0.310 0.305 0.310 0.300 0.310 930,000 285,850 0.3074 2.784 2.739 2.784 2.694 2.784 103,546 2.7606 0.00%
2011-11-14 0 0.310 0.300 0.310 0.300 0.310 1,258,000 388,400 0.3087 2.784 2.694 2.784 2.694 2.784 140,066 2.7730 5.08%
2011-11-11 0 0.295 0.295 0.315 0.295 0.300 4,348,000 1,304,010 0.2999 2.650 2.650 2.829 2.650 2.694 484,107 2.6936 0.00%
2011-11-10 0 0.295 0.295 0.300 0.295 0.305 2,758,000 824,360 0.2989 2.650 2.650 2.694 2.650 2.739 307,076 2.6845 -4.84%
2011-11-09 0 0.310 0.310 0.315 0.300 0.310 4,308,000 1,334,310 0.3097 2.784 2.784 2.829 2.694 2.784 479,654 2.7818 0.00%
2011-11-08 0 0.310 0.300 0.310 0.300 0.310 3,430,000 1,059,290 0.3088 2.784 2.694 2.784 2.694 2.784 381,897 2.7738 0.00%
2011-11-07 0 0.310 0.305 0.310 0.300 0.320 10,000 3,110 0.3110 2.784 2.739 2.784 2.694 2.874 1,113 2.7932 0.00%
2011-11-04 0 0.310 0.305 0.310 0.300 0.310 188,000 57,400 0.3053 2.784 2.739 2.784 2.694 2.784 20,932 2.7422 1.64%
2011-11-03 0 0.305 0.305 0.310 0.300 0.300 3,600,000 1,080,000 0.3000 2.739 2.739 2.784 2.694 2.694 400,825 2.6944 1.67%
2011-11-02 0 0.300 0.300 0.305 0.275 0.320 4,972,000 1,491,450 0.3000 2.694 2.694 2.739 2.470 2.874 553,584 2.6942 0.00%
2011-11-01 0 0.300 0.300 0.310 0.300 0.300 108,000 32,400 0.3000 2.694 2.694 2.784 2.694 2.694 12,025 2.6944 -6.25%
2011-10-31 0 0.320 0.305 0.320 0.300 0.320 1,164,000 357,760 0.3074 2.874 2.739 2.874 2.694 2.874 129,600 2.7605 0.00%
2011-10-28 0 0.320 0.315 0.325 0.310 0.320 548,000 175,160 0.3196 2.874 2.829 2.919 2.784 2.874 61,014 2.8708 6.67%
2011-10-27 0 0.300 0.300 0.320 0.300 0.305 300,000 90,350 0.3012 2.694 2.694 2.874 2.694 2.739 33,402 2.7049 0.00%
2011-10-26 0 0.300 0.300 0.310 0.300 0.310 2,242,000 692,800 0.3090 2.694 2.694 2.784 2.694 2.784 249,625 2.7754 -1.64%
2011-10-25 0 0.305 0.295 0.305 0.295 0.305 366,000 109,190 0.2983 2.739 2.650 2.739 2.650 2.739 40,751 2.6795 0.00%
2011-10-24 0 0.305 0.305 0.310 0.305 0.310 586,000 180,910 0.3087 2.739 2.739 2.784 2.739 2.784 65,245 2.7728 5.17%
2011-10-21 0 0.290 0.290 0.300 0.290 0.300 368,000 107,750 0.2928 2.605 2.605 2.694 2.605 2.694 40,973 2.6298 -1.69%
2011-10-20 0 0.295 0.290 0.295 0.295 0.295 478,000 141,010 0.2950 2.650 2.605 2.650 2.650 2.650 53,221 2.6495 -1.67%
2011-10-19 0 0.300 0.300 0.310 0.295 0.305 472,000 142,050 0.3010 2.694 2.694 2.784 2.650 2.739 52,553 2.7030 0.00%
2011-10-18 0 0.300 0.290 0.305 0.285 0.315 172,000 51,180 0.2976 2.694 2.605 2.739 2.560 2.829 19,151 2.6725 -6.25%
2011-10-17 0 0.320 0.315 0.320 0.305 0.325 2,390,000 767,610 0.3212 2.874 2.829 2.874 2.739 2.919 266,103 2.8846 0.00%
2011-10-14 0 0.320 0.290 0.320 0.300 0.320 3,082,000 977,970 0.3173 2.874 2.605 2.874 2.694 2.874 343,151 2.8500 1.59%
2011-10-13 0 0.315 0.315 0.320 0.305 0.320 6,548,000 2,081,270 0.3178 2.829 2.829 2.874 2.739 2.874 729,056 2.8547 3.28%
2011-10-12 0 0.305 0.305 0.320 0.295 0.305 6,392,000 1,925,470 0.3012 2.739 2.739 2.874 2.650 2.739 711,687 2.7055 3.39%
2011-10-11 0 0.295 0.295 0.300 0.290 0.300 3,806,000 1,137,020 0.2987 2.650 2.650 2.694 2.605 2.694 423,761 2.6832 3.51%
2011-10-10 0 0.285 0.265 0.285 0.255 0.290 30,000 8,500 0.2833 2.560 2.380 2.560 2.290 2.605 3,340 2.5448 5.56%
2011-10-07 0 0.270 0.270 0.280 0.265 0.300 368,000 99,740 0.2710 2.425 2.425 2.515 2.380 2.694 40,973 2.4343 -1.82%
2011-10-06 0 0.275 0.270 0.275 0.236 0.275 572,000 155,200 0.2713 2.470 2.425 2.470 2.120 2.470 63,687 2.4369 10.00%
2011-10-04 0 0.250 0.255 0.265 0.250 0.275 690,000 174,910 0.2535 2.245 2.290 2.380 2.245 2.470 76,825 2.2767 -9.09%
2011-10-03 0 0.275 0.270 0.275 0.255 0.315 1,508,000 418,020 0.2772 2.470 2.425 2.470 2.290 2.829 167,901 2.4897 -9.84%
2011-09-30 0 0.305 0.305 0.315 0.305 0.320 366,000 113,540 0.3102 2.739 2.739 2.829 2.739 2.874 40,751 2.7862 -6.15%
2011-09-28 0 0.325 0.315 0.325 0.310 0.325 1,786,000 564,440 0.3160 2.919 2.829 2.919 2.784 2.919 198,854 2.8385 -1.52%
2011-09-27 0 0.330 0.325 0.330 0.320 0.335 150,000 49,230 0.3282 2.964 2.919 2.964 2.874 3.009 16,701 2.9477 3.13%
2011-09-26 0 0.320 0.320 0.325 0.320 0.330 1,912,000 617,600 0.3230 2.874 2.874 2.919 2.874 2.964 212,882 2.9011 -3.03%
2011-09-23 0 0.330 0.330 0.340 0.320 0.340 1,200,000 400,520 0.3338 2.964 2.964 3.054 2.874 3.054 133,608 2.9977 -2.94%
2011-09-22 0 0.340 0.340 0.350 0.335 0.370 1,174,000 398,970 0.3398 3.054 3.054 3.144 3.009 3.323 130,713 3.0523 -6.85%
2011-09-21 0 0.365 0.360 0.365 0.360 0.375 350,000 127,060 0.3630 3.278 3.233 3.278 3.233 3.368 38,969 3.2605 1.39%
2011-09-20 0 0.360 0.360 0.365 0.340 0.360 566,000 201,480 0.3560 3.233 3.233 3.278 3.054 3.233 63,019 3.1972 0.00%
2011-09-19 0 0.360 0.340 0.360 0.320 0.360 2,190,000 752,850 0.3438 3.233 3.054 3.233 2.874 3.233 243,835 3.0875 0.00%
2011-09-16 0 0.360 0.360 0.370 0.345 0.360 1,240,000 437,700 0.3530 3.233 3.233 3.323 3.099 3.233 138,062 3.1703 0.00%
2011-09-15 0 0.360 0.360 0.370 0.360 0.370 886,000 325,020 0.3668 3.233 3.233 3.323 3.233 3.323 98,647 3.2948 0.00%
2011-09-14 0 0.360 0.360 0.365 0.350 0.375 3,606,000 1,311,620 0.3637 3.233 3.233 3.278 3.144 3.368 401,493 3.2669 2.86%
2011-09-12 0 0.350 0.350 0.355 0.350 0.380 788,000 285,580 0.3624 3.144 3.144 3.188 3.144 3.413 87,736 3.2550 -7.89%
2011-09-09 0 0.380 0.380 0.385 0.375 0.385 522,000 197,960 0.3792 3.413 3.413 3.458 3.368 3.458 58,120 3.4061 0.00%
2011-09-08 0 0.380 0.380 0.390 0.380 0.390 230,000 88,400 0.3843 3.413 3.413 3.503 3.413 3.503 25,608 3.4520 -2.56%
2011-09-07 0 0.390 0.385 0.390 0.375 0.390 2,850,000 1,110,800 0.3898 3.503 3.458 3.503 3.368 3.503 317,320 3.5006 0.00%
2011-09-06 0 0.390 0.370 0.390 0.365 0.390 3,928,000 1,528,860 0.3892 3.503 3.323 3.503 3.278 3.503 437,344 3.4958 1.30%
2011-09-05 0 0.385 0.385 0.390 0.385 0.390 4,188,000 1,630,850 0.3894 3.458 3.458 3.503 3.458 3.503 466,293 3.4975 0.00%
2011-09-02 0 0.385 0.385 0.390 0.380 0.390 60,000 22,820 0.3803 3.458 3.458 3.503 3.413 3.503 6,680 3.4160 -1.28%
2011-09-01 0 0.390 0.380 0.390 0.390 0.390 286,000 111,540 0.3900 3.503 3.413 3.503 3.503 3.503 31,843 3.5028 -2.50%
2011-08-31 0 0.400 0.380 0.400 0.380 0.400 702,000 276,130 0.3933 3.593 3.413 3.593 3.413 3.593 78,161 3.5328 1.27%
2011-08-30 0 0.395 0.390 0.395 0.385 0.400 1,872,000 747,040 0.3991 3.548 3.503 3.548 3.458 3.593 208,429 3.5841 2.60%
2011-08-29 0 0.385 0.385 0.400 0.385 0.400 1,312,000 524,850 0.4000 3.458 3.458 3.593 3.458 3.593 146,078 3.5929 -2.53%
2011-08-26 0 0.395 0.380 0.395 0.395 0.395 40,000 15,800 0.3950 3.548 3.413 3.548 3.548 3.548 4,454 3.5477 1.28%
2011-08-25 0 0.390 0.390 0.400 0.380 0.400 556,000 219,850 0.3954 3.503 3.503 3.593 3.413 3.593 61,905 3.5514 -2.50%
2011-08-24 0 0.400 0.385 0.400 0.390 0.400 1,564,000 624,510 0.3993 3.593 3.458 3.593 3.503 3.593 174,136 3.5863 2.56%
2011-08-23 0 0.390 0.380 0.400 0.375 0.390 456,000 176,240 0.3865 3.503 3.413 3.593 3.368 3.503 50,771 3.4713 4.00%
2011-08-22 0 0.375 0.375 0.385 0.370 0.385 1,626,000 618,020 0.3801 3.368 3.368 3.458 3.323 3.458 181,039 3.4137 -1.32%
2011-08-19 0 0.380 0.380 0.390 0.375 0.395 232,000 88,930 0.3833 3.413 3.413 3.503 3.368 3.548 25,831 3.4428 -6.17%
2011-08-18 0 0.405 0.395 0.415 0.390 0.415 2,646,000 1,047,910 0.3960 3.638 3.548 3.727 3.503 3.727 294,606 3.5570 3.85%
2011-08-17 0 0.390 0.385 0.400 0.375 0.400 2,582,000 1,003,330 0.3886 3.503 3.458 3.593 3.368 3.593 287,480 3.4901 2.63%
2011-08-16 0 0.380 0.390 0.395 0.365 0.390 16,720,000 6,322,570 0.3781 3.413 3.503 3.548 3.278 3.503 1,861,608 3.3963 1.33%
2011-08-15 0 0.375 0.360 0.375 0.345 0.375 5,128,000 1,883,180 0.3672 3.368 3.233 3.368 3.099 3.368 570,953 3.2983 2.74%
2011-08-12 0 0.365 0.355 0.365 0.345 0.365 960,000 347,660 0.3621 3.278 3.188 3.278 3.099 3.278 106,887 3.2526 0.00%
2011-08-11 0 0.365 0.350 0.365 0.340 0.365 1,124,000 400,730 0.3565 3.278 3.144 3.278 3.054 3.278 125,146 3.2021 1.39%
2011-08-10 0 0.360 0.360 0.365 0.345 0.380 228,000 79,580 0.3490 3.233 3.233 3.278 3.099 3.413 25,386 3.1349 5.88%
2011-08-09 0 0.340 0.340 0.350 0.325 0.360 1,184,000 401,350 0.3390 3.054 3.054 3.144 2.919 3.233 131,827 3.0445 -6.85%
2011-08-08 0 0.365 0.345 0.365 0.340 0.375 942,000 338,240 0.3591 3.278 3.099 3.278 3.054 3.368 104,882 3.2249 -5.19%
2011-08-05 0 0.385 0.375 0.385 0.370 0.395 3,588,000 1,379,250 0.3844 3.458 3.368 3.458 3.323 3.548 399,489 3.4525 -4.94%
2011-08-04 0 0.405 0.405 0.420 0.395 0.405 2,318,000 927,290 0.4000 3.638 3.638 3.772 3.548 3.638 258,087 3.5929 1.25%
2011-08-03 0 0.400 0.400 0.405 0.400 0.405 1,316,000 531,400 0.4038 3.593 3.593 3.638 3.593 3.638 146,524 3.6267 -2.44%
2011-08-02 0 0.410 0.405 0.415 0.400 0.420 2,606,000 1,063,480 0.4081 3.682 3.638 3.727 3.593 3.772 290,153 3.6652 -3.53%
2011-08-01 0 0.425 0.420 0.425 0.415 0.425 480,000 202,730 0.4224 3.817 3.772 3.817 3.727 3.817 53,443 3.7934 0.00%
2011-07-29 0 0.425 0.415 0.430 0.415 0.425 3,402,000 1,432,680 0.4211 3.817 3.727 3.862 3.727 3.817 378,779 3.7824 0.00%
2011-07-28 0 0.425 0.420 0.425 0.415 0.430 890,000 373,360 0.4195 3.817 3.772 3.817 3.727 3.862 99,093 3.7678 2.41%
2011-07-27 0 0.415 0.415 0.420 0.415 0.420 694,000 291,140 0.4195 3.727 3.727 3.772 3.727 3.772 77,270 3.7678 -1.19%
2011-07-26 0 0.420 0.420 0.425 0.415 0.425 10,354,000 4,340,060 0.4192 3.772 3.772 3.817 3.727 3.817 1,152,816 3.7647 2.44%
2011-07-25 0 0.410 0.410 0.415 0.410 0.410 2,330,000 955,300 0.4100 3.682 3.682 3.727 3.682 3.682 259,423 3.6824 -1.20%
2011-07-22 0 0.415 0.410 0.415 0.410 0.420 8,628,000 3,581,470 0.4151 3.727 3.682 3.727 3.682 3.772 960,643 3.7282 0.00%
2011-07-21 0 0.415 0.415 0.420 0.410 0.415 780,000 321,280 0.4119 3.727 3.727 3.772 3.682 3.727 86,845 3.6994 0.00%
2011-07-20 0 0.415 0.415 0.420 0.415 0.415 2,866,000 1,189,390 0.4150 3.727 3.727 3.772 3.727 3.727 319,101 3.7273 0.00%
2011-07-19 0 0.415 0.415 0.420 0.410 0.420 3,930,000 1,641,300 0.4176 3.727 3.727 3.772 3.682 3.772 437,567 3.7510 -1.19%
2011-07-18 0 0.420 0.420 0.430 0.415 0.430 5,128,000 2,159,080 0.4210 3.772 3.772 3.862 3.727 3.862 570,953 3.7815 0.00%
2011-07-15 0 0.420 0.410 0.420 0.400 0.420 3,070,000 1,262,260 0.4112 3.772 3.682 3.772 3.593 3.772 341,814 3.6928 0.00%
2011-07-14 0 0.420 0.415 0.420 0.405 0.435 4,444,000 1,856,980 0.4179 3.772 3.727 3.772 3.638 3.907 494,796 3.7530 2.44%
2011-07-13 0 0.410 0.405 0.415 0.395 0.410 2,094,000 845,670 0.4039 3.682 3.638 3.727 3.548 3.682 233,146 3.6272 6.49%
2011-07-12 0 0.385 0.385 0.390 0.385 0.400 708,000 277,560 0.3920 3.458 3.458 3.503 3.458 3.593 78,829 3.5210 -3.75%
2011-07-11 0 0.400 0.390 0.400 0.390 0.400 2,346,000 933,630 0.3980 3.593 3.503 3.593 3.503 3.593 261,204 3.5743 1.27%
2011-07-08 0 0.395 0.390 0.395 0.390 0.395 1,114,000 436,150 0.3915 3.548 3.503 3.548 3.503 3.548 124,033 3.5164 0.00%
2011-07-07 0 0.395 0.390 0.395 0.385 0.395 402,000 157,980 0.3930 3.548 3.503 3.548 3.458 3.548 44,759 3.5296 0.00%
2011-07-06 0 0.395 0.385 0.395 0.390 0.395 1,812,000 709,730 0.3917 3.548 3.458 3.548 3.503 3.548 201,748 3.5179 0.00%
2011-07-05 0 0.395 0.395 0.400 0.390 0.400 1,778,000 704,760 0.3964 3.548 3.548 3.593 3.503 3.593 197,963 3.5601 -1.25%
2011-07-04 0 0.400 0.395 0.400 0.390 0.405 3,866,000 1,526,550 0.3949 3.593 3.548 3.593 3.503 3.638 430,441 3.5465 -2.44%
2011-06-30 0 0.410 0.405 0.410 0.390 0.410 1,316,000 518,180 0.3938 3.682 3.638 3.682 3.503 3.682 146,524 3.5365 2.50%
2011-06-29 0 0.400 0.400 0.415 0.395 0.415 310,000 125,670 0.4054 3.593 3.593 3.727 3.548 3.727 34,515 3.6410 -2.44%
2011-06-28 0 0.410 0.410 0.415 0.400 0.410 1,242,000 499,070 0.4018 3.682 3.682 3.727 3.593 3.682 138,285 3.6090 2.50%
2011-06-27 0 0.400 0.395 0.400 0.395 0.400 210,000 83,950 0.3998 3.593 3.548 3.593 3.548 3.593 23,381 3.5905 1.27%
2011-06-24 0 0.395 0.395 0.400 0.395 0.400 590,000 235,500 0.3992 3.548 3.548 3.593 3.548 3.593 65,691 3.5850 2.60%
2011-06-23 0 0.385 0.380 0.390 0.380 0.385 976,000 375,710 0.3849 3.458 3.413 3.503 3.413 3.458 108,668 3.4574 0.00%
2011-06-22 0 0.385 0.385 0.395 0.385 0.385 60,000 23,100 0.3850 3.458 3.458 3.548 3.458 3.458 6,680 3.4579 0.00%
2011-06-21 0 0.385 0.385 0.395 - - 540,000 212,900 0.3943 3.458 3.458 3.548 - - 60,124 3.5410 0.00%
2011-06-20 0 0.385 0.385 0.400 0.385 0.395 860,000 335,690 0.3903 3.458 3.458 3.593 3.458 3.548 95,753 3.5058 0.00%
2011-06-17 0 0.385 0.380 0.385 0.385 0.385 20,000 7,700 0.3850 3.458 3.413 3.458 3.458 3.458 2,227 3.4579 0.00%
2011-06-16 0 0.385 0.385 0.390 0.380 0.395 1,210,000 468,080 0.3868 3.458 3.458 3.503 3.413 3.548 134,722 3.4744 -2.53%
2011-06-15 0 0.395 0.390 0.400 0.390 0.410 456,000 183,370 0.4021 3.548 3.503 3.593 3.503 3.682 50,771 3.6117 -1.25%
2011-06-14 0 0.400 0.400 0.405 0.390 0.400 876,000 346,050 0.3950 3.593 3.593 3.638 3.503 3.593 97,534 3.5480 2.56%
2011-06-13 0 0.390 0.390 0.400 0.380 0.390 1,112,000 429,640 0.3864 3.503 3.503 3.593 3.413 3.503 123,810 3.4701 0.00%
2011-06-10 0 0.390 0.390 0.400 0.390 0.390 138,000 53,820 0.3900 3.503 3.503 3.593 3.503 3.503 15,365 3.5028 0.00%
2011-06-09 0 0.390 0.390 0.395 0.390 0.405 2,548,000 1,016,050 0.3988 3.503 3.503 3.548 3.503 3.638 283,695 3.5815 -2.50%
2011-06-08 0 0.400 0.395 0.400 0.400 0.405 400,000 160,380 0.4010 3.593 3.548 3.593 3.593 3.638 44,536 3.6011 0.00%
2011-06-07 0 0.400 0.395 0.400 0.395 0.405 298,000 118,550 0.3978 3.593 3.548 3.593 3.548 3.638 33,179 3.5730 0.00%
2011-06-03 0 0.400 0.400 0.405 0.395 0.405 1,550,000 620,450 0.4003 3.593 3.593 3.638 3.548 3.638 172,577 3.5952 0.00%
2011-06-02 0 0.400 0.400 0.405 0.380 0.410 4,150,000 1,645,210 0.3964 3.593 3.593 3.638 3.413 3.682 462,062 3.5606 5.26%
2011-06-01 0 0.380 0.380 0.390 0.380 0.390 1,348,000 519,940 0.3857 3.413 3.413 3.503 3.413 3.503 150,087 3.4643 0.00%
2011-05-31 0 0.380 0.380 0.395 0.380 0.400 1,394,000 545,600 0.3914 3.413 3.413 3.548 3.413 3.593 155,208 3.5153 -5.00%
2011-05-30 0 0.400 0.395 0.400 0.390 0.400 902,000 356,760 0.3955 3.593 3.548 3.593 3.503 3.593 100,429 3.5524 0.00%
2011-05-27 0 0.400 0.395 0.410 0.395 0.400 662,000 263,990 0.3988 3.593 3.548 3.682 3.548 3.593 73,707 3.5816 0.00%
2011-05-26 0 0.400 0.400 0.410 0.400 0.410 132,000 53,600 0.4061 3.593 3.593 3.682 3.593 3.682 14,697 3.6470 0.00%
2011-05-25 0 0.400 0.400 0.415 0.400 0.415 150,000 61,000 0.4067 3.593 3.593 3.727 3.593 3.727 16,701 3.6525 -3.61%
2011-05-24 0 0.415 0.400 0.415 0.400 0.420 818,000 332,690 0.4067 3.727 3.593 3.727 3.593 3.772 91,076 3.6529 3.75%
2011-05-23 0 0.400 0.400 0.405 0.400 0.405 1,102,000 441,870 0.4010 3.593 3.593 3.638 3.593 3.638 122,697 3.6013 -2.44%
2011-05-20 0 0.410 0.405 0.410 0.405 0.410 268,000 109,380 0.4081 3.682 3.638 3.682 3.638 3.682 29,839 3.6657 -1.20%
2011-05-19 0 0.415 0.410 0.425 0.405 0.425 264,000 108,440 0.4108 3.727 3.682 3.817 3.638 3.817 29,394 3.6892 -2.35%
2011-05-18 0 0.425 0.415 0.425 0.420 0.425 1,820,000 771,180 0.4237 3.817 3.727 3.817 3.772 3.817 202,639 3.8057 0.00%
2011-05-17 0 0.425 0.420 0.425 0.420 0.425 1,510,000 640,160 0.4239 3.817 3.772 3.817 3.772 3.817 168,124 3.8077 0.00%
2011-05-16 0 0.425 0.425 0.430 0.420 0.435 652,000 278,720 0.4275 3.817 3.817 3.862 3.772 3.907 72,594 3.8394 -1.16%
2011-05-13 0 0.430 0.420 0.430 0.420 0.430 324,000 139,300 0.4299 3.862 3.772 3.862 3.772 3.862 36,074 3.8615 0.00%
2011-05-12 0 0.430 0.430 0.435 0.430 0.430 278,000 121,540 0.4372 3.862 3.862 3.907 3.862 3.862 30,953 3.9267 0.00%
2011-05-11 0 0.430 0.430 0.435 0.430 0.440 808,000 352,980 0.4369 3.862 3.862 3.907 3.862 3.952 89,963 3.9236 -1.15%
2011-05-09 0 0.435 0.435 0.445 0.435 0.440 810,000 356,120 0.4397 3.907 3.907 3.997 3.907 3.952 90,186 3.9487 -2.25%
2011-05-06 0 0.445 0.435 0.445 0.430 0.445 2,110,000 934,080 0.4427 3.997 3.907 3.997 3.862 3.997 234,928 3.9760 2.30%
2011-05-05 0 0.435 0.430 0.435 0.430 0.435 860,000 373,850 0.4347 3.907 3.862 3.907 3.862 3.907 95,753 3.9043 0.00%
2011-05-04 0 0.435 0.430 0.435 0.430 0.455 2,790,000 1,242,940 0.4455 3.907 3.862 3.907 3.862 4.087 310,639 4.0012 -2.25%
2011-05-03 0 0.445 0.445 0.450 0.445 0.460 1,212,000 543,240 0.4482 3.997 3.997 4.042 3.997 4.131 134,944 4.0257 -2.20%
2011-04-29 0 0.455 0.445 0.455 0.450 0.460 1,010,000 455,240 0.4507 4.087 3.997 4.087 4.042 4.131 112,454 4.0482 -1.09%
2011-04-28 0 0.460 0.455 0.460 0.455 0.470 2,062,000 952,840 0.4621 4.131 4.087 4.131 4.087 4.221 229,584 4.1503 0.00%
2011-04-27 0 0.460 0.460 0.465 0.455 0.465 946,000 436,660 0.4616 4.131 4.131 4.176 4.087 4.176 105,328 4.1457 0.00%
2011-04-26 0 0.460 0.460 0.465 0.460 0.470 1,830,000 855,448 0.4675 4.131 4.131 4.176 4.131 4.221 203,753 4.1985 -3.16%
2011-04-21 0 0.475 0.475 0.480 0.470 0.480 2,478,000 1,187,160 0.4791 4.266 4.266 4.311 4.221 4.311 275,901 4.3028 1.06%
2011-04-20 0 0.470 0.470 0.475 0.470 0.485 4,290,000 2,043,700 0.4764 4.221 4.221 4.266 4.221 4.356 477,649 4.2787 -2.08%
2011-04-19 0 0.480 0.475 0.480 0.475 0.495 3,324,000 1,613,850 0.4855 4.311 4.266 4.311 4.266 4.446 370,095 4.3606 0.00%
2011-04-18 0 0.480 0.480 0.485 0.480 0.490 2,488,000 1,208,960 0.4859 4.311 4.311 4.356 4.311 4.401 277,014 4.3642 -2.04%
2011-04-15 0 0.490 0.485 0.490 0.485 0.490 2,476,000 1,203,640 0.4861 4.401 4.356 4.401 4.356 4.401 275,678 4.3661 -1.01%
2011-04-14 0 0.495 0.490 0.495 0.490 0.495 1,130,000 557,000 0.4929 4.446 4.401 4.446 4.401 4.446 125,814 4.4272 2.06%
2011-04-13 0 0.485 0.485 0.490 0.480 0.485 928,000 445,940 0.4805 4.356 4.356 4.401 4.311 4.356 103,324 4.3160 1.04%
2011-04-12 0 0.480 0.480 0.490 0.480 0.495 1,846,000 894,870 0.4848 4.311 4.311 4.401 4.311 4.446 205,534 4.3539 -1.03%
2011-04-11 0 0.485 0.485 0.490 0.480 0.485 510,000 246,100 0.4825 4.356 4.356 4.401 4.311 4.356 56,784 4.3340 1.04%
2011-04-08 0 0.480 0.480 0.485 0.480 0.490 1,456,000 702,700 0.4826 4.311 4.311 4.356 4.311 4.401 162,111 4.3347 -1.03%
2011-04-07 0 0.485 0.485 0.490 0.480 0.495 2,362,000 1,163,060 0.4924 4.356 4.356 4.401 4.311 4.446 262,986 4.4225 0.00%
2011-04-06 0 0.485 0.480 0.485 0.475 0.495 1,200,000 579,450 0.4829 4.356 4.311 4.356 4.266 4.446 133,608 4.3369 0.00%
2011-04-04 0 0.485 0.480 0.485 0.475 0.485 3,530,000 1,691,800 0.4793 4.356 4.311 4.356 4.266 4.356 393,031 4.3045 0.00%
2011-04-01 0 0.485 0.485 0.490 0.485 0.495 1,940,000 951,400 0.4904 4.356 4.356 4.401 4.356 4.446 216,000 4.4046 -1.02%
2011-03-31 0 0.490 0.480 0.495 0.475 0.495 2,844,000 1,371,100 0.4821 4.401 4.311 4.446 4.266 4.446 316,652 4.3300 3.16%
2011-03-30 0 0.475 0.475 0.480 0.475 0.480 658,000 313,800 0.4769 4.266 4.266 4.311 4.266 4.311 73,262 4.2833 -1.04%
2011-03-29 0 0.480 0.475 0.480 0.475 0.485 478,000 228,830 0.4787 4.311 4.266 4.311 4.266 4.356 53,221 4.2996 0.00%
2011-03-28 0 0.480 0.480 0.485 0.475 0.480 1,350,000 647,980 0.4800 4.311 4.311 4.356 4.266 4.311 150,309 4.3110 0.00%
2011-03-25 0 0.480 0.480 0.485 0.475 0.485 1,908,000 916,310 0.4802 4.311 4.311 4.356 4.266 4.356 212,437 4.3133 -2.04%
2011-03-24 0 0.490 0.480 0.490 0.475 0.495 4,862,000 2,350,590 0.4835 4.401 4.311 4.401 4.266 4.446 541,336 4.3422 2.08%
2011-03-23 0 0.480 0.475 0.480 0.475 0.480 980,000 466,150 0.4757 4.311 4.266 4.311 4.266 4.311 109,113 4.2722 1.05%
2011-03-22 0 0.475 0.470 0.480 0.470 0.485 3,970,000 1,890,440 0.4762 4.266 4.221 4.311 4.221 4.356 442,021 4.2768 -3.06%
2011-03-21 0 0.490 0.490 0.495 0.475 0.490 410,000 198,320 0.4837 4.401 4.401 4.446 4.266 4.401 45,649 4.3444 2.08%
2011-03-18 0 0.480 0.490 0.495 0.470 0.490 1,414,000 677,410 0.4791 4.311 4.401 4.446 4.221 4.401 157,435 4.3028 0.00%
2011-03-17 0 0.480 0.480 0.490 0.450 0.480 2,036,000 952,050 0.4676 4.311 4.311 4.401 4.042 4.311 226,689 4.1998 0.00%
2011-03-16 0 0.480 0.475 0.480 0.470 0.480 1,290,000 611,430 0.4740 4.311 4.266 4.311 4.221 4.311 143,629 4.2570 -1.03%
2011-03-15 0 0.485 0.475 0.485 0.480 0.485 2,372,000 1,139,440 0.4804 4.356 4.266 4.356 4.311 4.356 264,099 4.3144 0.00%
2011-03-14 0 0.485 0.480 0.485 0.480 0.490 760,000 368,630 0.4850 4.356 4.311 4.356 4.311 4.401 84,619 4.3564 -1.02%
2011-03-11 0 0.490 0.485 0.490 0.485 0.495 1,258,000 611,090 0.4858 4.401 4.356 4.401 4.356 4.446 140,066 4.3629 1.03%
2011-03-10 0 0.485 0.485 0.490 0.480 0.490 862,000 417,310 0.4841 4.356 4.356 4.401 4.311 4.401 95,975 4.3481 0.00%
2011-03-09 0 0.485 0.480 0.485 0.480 0.500 12,976,000 6,286,270 0.4845 4.356 4.311 4.356 4.311 4.491 1,444,751 4.3511 -3.00%
2011-03-08 0 0.500 0.495 0.500 0.480 0.500 9,860,000 4,807,900 0.4876 4.491 4.446 4.491 4.311 4.491 1,097,814 4.3795 -1.96%
2011-03-07 0 0.510 0.500 0.510 0.500 0.530 14,224,000 7,211,220 0.5070 4.581 4.491 4.581 4.491 4.760 1,583,703 4.5534 -3.77%
2011-03-04 0 0.530 0.530 0.550 0.530 0.560 2,728,000 1,493,380 0.5474 4.760 4.760 4.940 4.760 5.030 303,736 4.9167 -3.64%
2011-03-03 0 0.550 0.540 0.550 0.550 0.570 3,476,000 1,933,480 0.5562 4.940 4.850 4.940 4.940 5.119 387,019 4.9958 0.00%
2011-03-02 0 0.550 0.540 0.550 0.550 0.580 610,000 347,960 0.5704 4.940 4.850 4.940 4.940 5.209 67,918 5.1233 0.00%
2011-03-01 0 0.550 0.550 0.560 0.550 0.560 1,928,000 1,076,440 0.5583 4.940 4.940 5.030 4.940 5.030 214,664 5.0145 -1.79%
2011-02-28 0 0.560 0.550 0.560 0.530 0.560 5,796,000 3,191,840 0.5507 5.030 4.940 5.030 4.760 5.030 645,328 4.9461 3.70%
2011-02-25 0 0.540 0.520 0.540 0.510 0.550 10,090,000 5,352,260 0.5305 4.850 4.670 4.850 4.581 4.940 1,123,423 4.7642 8.00%
2011-02-24 0 0.500 0.500 0.510 0.500 0.520 2,440,000 1,256,780 0.5151 4.491 4.491 4.581 4.491 4.670 271,670 4.6261 -3.85%
2011-02-23 0 0.520 0.520 0.530 0.510 0.530 1,982,000 1,028,660 0.5190 4.670 4.670 4.760 4.581 4.760 220,676 4.6614 0.00%
2011-02-22 0 0.520 0.510 0.520 0.510 0.540 8,472,000 4,398,140 0.5191 4.670 4.581 4.670 4.581 4.850 943,274 4.6626 -5.45%
2011-02-21 0 0.550 0.540 0.550 0.540 0.560 1,284,000 714,380 0.5564 4.940 4.850 4.940 4.850 5.030 142,961 4.9970 1.85%
2011-02-18 0 0.540 0.530 0.540 0.530 0.540 584,000 314,160 0.5379 4.850 4.760 4.850 4.760 4.850 65,023 4.8315 0.00%
2011-02-17 0 0.540 0.540 0.550 0.540 0.550 3,880,000 2,101,820 0.5417 4.850 4.850 4.940 4.850 4.940 432,000 4.8653 0.00%
2011-02-16 0 0.540 0.540 0.550 0.540 0.550 2,378,000 1,299,100 0.5463 4.850 4.850 4.940 4.850 4.940 264,767 4.9066 -1.82%
2011-02-15 0 0.550 0.540 0.550 0.530 0.550 2,536,000 1,385,580 0.5464 4.940 4.850 4.940 4.760 4.940 282,359 4.9072 3.77%
2011-02-14 0 0.530 0.530 0.540 0.520 0.550 430,000 230,580 0.5362 4.760 4.760 4.850 4.670 4.940 47,876 4.8162 1.92%
2011-02-11 0 0.520 0.520 0.530 0.520 0.530 1,178,000 622,160 0.5281 4.670 4.670 4.760 4.670 4.760 131,159 4.7436 -1.89%
2011-02-10 0 0.530 0.530 0.540 0.530 0.540 1,642,000 880,580 0.5363 4.760 4.760 4.850 4.760 4.850 182,821 4.8166 -1.85%
2011-02-09 0 0.540 0.530 0.550 0.520 0.540 2,726,000 1,441,560 0.5288 4.850 4.760 4.940 4.670 4.850 303,513 4.7496 0.00%
2011-02-08 0 0.540 0.530 0.550 0.530 0.550 578,000 311,460 0.5389 4.850 4.760 4.940 4.760 4.940 64,355 4.8397 1.89%
2011-02-07 0 0.530 0.530 0.540 0.530 0.560 1,844,000 1,004,000 0.5445 4.760 4.760 4.850 4.760 5.030 205,311 4.8901 -5.36%
2011-02-02 0 0.560 0.550 0.560 0.550 0.570 2,918,000 1,638,580 0.5615 5.030 4.940 5.030 4.940 5.119 324,891 5.0435 0.00%
2011-02-01 0 0.560 0.570 0.580 0.530 0.570 5,130,000 2,808,380 0.5474 5.030 5.119 5.209 4.760 5.119 571,175 4.9168 7.69%
2011-01-31 0 0.520 0.510 0.520 0.510 0.520 948,000 488,680 0.5155 4.670 4.581 4.670 4.581 4.670 105,551 4.6298 0.00%
2011-01-28 0 0.520 0.520 0.530 0.510 0.520 3,298,000 1,712,880 0.5194 4.670 4.670 4.760 4.581 4.670 367,200 4.6647 0.00%
2011-01-27 0 0.520 0.510 0.520 0.510 0.520 1,150,000 590,500 0.5135 4.670 4.581 4.670 4.581 4.670 128,041 4.6118 0.00%
2011-01-26 0 0.520 0.510 0.520 0.510 0.520 5,454,000 2,831,940 0.5192 4.670 4.581 4.670 4.581 4.670 607,249 4.6636 1.96%
2011-01-25 0 0.510 0.510 0.520 0.510 0.520 2,136,000 1,095,800 0.5130 4.581 4.581 4.670 4.581 4.670 237,823 4.6076 0.00%
2011-01-24 0 0.510 0.510 0.520 0.510 0.520 3,228,000 1,677,780 0.5198 4.581 4.581 4.670 4.581 4.670 359,406 4.6682 -1.92%
2011-01-21 0 0.520 0.510 0.520 0.510 0.520 23,854,000 12,392,140 0.5195 4.670 4.581 4.670 4.581 4.670 2,655,909 4.6659 0.00%
2011-01-20 0 0.520 0.510 0.520 0.510 0.520 3,910,000 2,026,600 0.5183 4.670 4.581 4.670 4.581 4.670 435,340 4.6552 1.96%
2011-01-19 0 0.510 0.510 0.520 0.510 0.520 1,792,000 920,440 0.5136 4.581 4.581 4.670 4.581 4.670 199,522 4.6132 -1.92%
2011-01-18 0 0.520 0.510 0.520 0.510 0.520 3,660,000 1,893,300 0.5173 4.670 4.581 4.670 4.581 4.670 407,505 4.6461 1.96%
2011-01-17 0 0.510 0.510 0.520 0.510 0.520 2,028,000 1,043,140 0.5144 4.581 4.581 4.670 4.581 4.670 225,798 4.6198 0.00%
2011-01-14 0 0.510 0.510 0.520 0.510 0.520 2,700,000 1,385,240 0.5131 4.581 4.581 4.670 4.581 4.670 300,619 4.6080 0.00%
2011-01-13 0 0.510 0.510 0.520 0.510 0.520 1,180,000 602,100 0.5103 4.581 4.581 4.670 4.581 4.670 131,381 4.5828 0.00%
2011-01-12 0 0.510 0.510 0.520 0.500 0.510 7,904,000 4,028,740 0.5097 4.581 4.581 4.670 4.491 4.581 880,033 4.5779 0.00%
2011-01-11 0 0.510 0.500 0.510 0.500 0.510 1,792,000 908,420 0.5069 4.581 4.491 4.581 4.491 4.581 199,522 4.5530 2.00%
2011-01-10 0 0.500 0.500 0.510 0.500 0.510 5,100,000 2,553,240 0.5006 4.491 4.491 4.581 4.491 4.581 567,835 4.4964 -1.96%
2011-01-07 0 0.510 0.500 0.510 0.500 0.520 13,088,000 6,661,720 0.5090 4.581 4.491 4.581 4.491 4.670 1,457,221 4.5715 2.00%
2011-01-06 0 0.500 0.500 0.510 0.500 0.520 7,854,000 3,980,860 0.5069 4.491 4.491 4.581 4.491 4.670 874,466 4.5523 -1.96%
2011-01-05 0 0.510 0.500 0.510 0.500 0.510 13,272,000 6,766,820 0.5099 4.581 4.491 4.581 4.491 4.581 1,477,707 4.5793 0.00%
2011-01-04 0 0.510 0.500 0.510 0.500 0.510 8,224,000 4,186,940 0.5091 4.581 4.491 4.581 4.491 4.581 915,662 4.5726 3.03%
2011-01-03 0 0.495 0.495 0.500 0.495 0.500 230,000 114,600 0.4983 4.446 4.446 4.491 4.446 4.491 25,608 4.4751 -1.00%
2010-12-31 0 0.500 0.500 0.510 0.495 0.500 744,000 371,010 0.4987 4.491 4.491 4.581 4.446 4.491 82,837 4.4788 1.01%
2010-12-30 0 0.495 0.495 0.500 0.495 0.500 3,672,000 1,835,500 0.4999 4.446 4.446 4.491 4.446 4.491 408,841 4.4895 -1.00%
2010-12-29 0 0.500 0.500 0.510 0.500 0.510 1,888,000 951,220 0.5038 4.491 4.491 4.581 4.491 4.581 210,210 4.5251 0.00%
2010-12-28 0 0.500 0.500 0.510 0.490 0.500 1,832,000 911,000 0.4973 4.491 4.491 4.581 4.401 4.491 203,975 4.4662 -1.96%
2010-12-24 0 0.510 0.500 0.510 0.500 0.510 1,018,000 514,400 0.5053 4.581 4.491 4.581 4.491 4.581 113,344 4.5384 2.00%
2010-12-23 0 0.500 0.500 0.510 0.500 0.510 1,830,000 928,720 0.5075 4.491 4.491 4.581 4.491 4.581 203,753 4.5581 0.00%
2010-12-22 0 0.500 0.500 0.510 0.500 0.510 2,384,000 1,206,020 0.5059 4.491 4.491 4.581 4.491 4.581 265,435 4.5436 0.00%
2010-12-21 0 0.500 0.500 0.510 0.500 0.510 3,460,000 1,754,200 0.5070 4.491 4.491 4.581 4.491 4.581 385,237 4.5536 0.00%
2010-12-20 0 0.500 0.495 0.500 0.495 0.500 3,780,000 1,872,410 0.4953 4.491 4.446 4.491 4.446 4.491 420,866 4.4489 0.00%
2010-12-17 0 0.500 0.495 0.500 0.490 0.510 3,020,000 1,497,520 0.4959 4.491 4.446 4.491 4.401 4.581 336,247 4.4536 2.04%
2010-12-16 0 0.490 0.490 0.495 0.490 0.500 1,000,000 494,650 0.4947 4.401 4.401 4.446 4.401 4.491 111,340 4.4427 -2.00%
2010-12-15 0 0.500 0.495 0.500 0.495 0.510 1,744,000 872,040 0.5000 4.491 4.446 4.491 4.446 4.581 194,177 4.4909 0.00%
2010-12-14 0 0.500 0.495 0.500 0.495 0.510 4,094,000 2,063,770 0.5041 4.491 4.446 4.491 4.446 4.581 455,827 4.5275 0.00%
2010-12-13 0 0.500 0.495 0.500 0.495 0.510 1,960,000 990,960 0.5056 4.491 4.446 4.491 4.446 4.581 218,227 4.5410 1.01%
2010-12-10 0 0.495 0.495 0.500 0.495 0.500 1,942,000 965,070 0.4969 4.446 4.446 4.491 4.446 4.491 216,223 4.4633 -2.94%
2010-12-09 0 0.510 0.500 0.510 0.500 0.510 4,158,000 2,079,720 0.5002 4.581 4.491 4.581 4.491 4.581 462,953 4.4923 0.00%
2010-12-08 0 0.510 0.500 0.510 0.495 0.510 9,900,000 5,031,780 0.5083 4.581 4.491 4.581 4.446 4.581 1,102,268 4.5649 0.00%
2010-12-07 0 0.510 0.510 0.520 0.500 0.510 2,916,000 1,473,060 0.5052 4.581 4.581 4.670 4.491 4.581 324,668 4.5371 0.00%
2010-12-06 0 0.510 0.500 0.510 0.500 0.520 7,568,000 3,863,020 0.5104 4.581 4.491 4.581 4.491 4.670 842,623 4.5845 2.00%
2010-12-03 0 0.500 0.500 0.510 0.500 0.510 2,654,000 1,328,500 0.5006 4.491 4.491 4.581 4.491 4.581 295,497 4.4958 0.00%
2010-12-02 0 0.500 0.495 0.500 0.495 0.510 3,852,000 1,932,780 0.5018 4.491 4.446 4.491 4.446 4.581 428,882 4.5065 1.01%
2010-12-01 0 0.495 0.485 0.495 0.475 0.495 1,590,000 773,010 0.4862 4.446 4.356 4.446 4.266 4.446 177,031 4.3665 3.13%
2010-11-30 0 0.480 0.470 0.480 0.465 0.480 3,614,000 1,705,570 0.4719 4.311 4.221 4.311 4.176 4.311 402,384 4.2387 1.05%
2010-11-29 0 0.475 0.475 0.480 0.465 0.480 1,462,000 691,340 0.4729 4.266 4.266 4.311 4.176 4.311 162,779 4.2471 0.00%
2010-11-26 0 0.475 0.470 0.475 0.470 0.475 954,000 448,630 0.4703 4.266 4.221 4.266 4.221 4.266 106,219 4.2236 1.06%
2010-11-25 0 0.470 0.470 0.475 0.470 0.485 3,006,000 1,413,090 0.4701 4.221 4.221 4.266 4.221 4.356 334,689 4.2221 0.00%
2010-11-24 0 0.470 0.470 0.480 0.465 0.470 1,378,000 646,870 0.4694 4.221 4.221 4.311 4.176 4.221 153,427 4.2161 0.00%
2010-11-23 0 0.470 0.470 0.475 0.470 0.480 9,300,000 4,404,540 0.4736 4.221 4.221 4.266 4.221 4.311 1,035,464 4.2537 -2.08%
2010-11-22 0 0.480 0.480 0.485 0.475 0.495 10,394,000 5,054,320 0.4863 4.311 4.311 4.356 4.266 4.446 1,157,270 4.3675 1.05%
2010-11-19 0 0.475 0.475 0.480 0.465 0.475 5,256,000 2,446,860 0.4655 4.266 4.266 4.311 4.176 4.266 585,204 4.1812 2.15%
2010-11-18 0 0.465 0.465 0.470 0.435 0.475 10,438,000 4,873,220 0.4669 4.176 4.176 4.221 3.907 4.266 1,162,169 4.1932 -3.12%
2010-11-17 0 0.480 0.480 0.485 0.480 0.500 3,094,000 1,503,040 0.4858 4.311 4.311 4.356 4.311 4.491 344,487 4.3631 -3.03%
2010-11-16 0 0.495 0.490 0.495 0.490 0.510 4,288,000 2,118,970 0.4942 4.446 4.401 4.446 4.401 4.581 477,427 4.4383 -2.94%
2010-11-15 0 0.510 0.500 0.510 0.500 0.520 874,000 444,080 0.5081 4.581 4.491 4.581 4.491 4.670 97,311 4.5635 0.00%
2010-11-12 0 0.510 0.510 0.520 0.500 0.530 14,766,000 7,651,020 0.5182 4.581 4.581 4.670 4.491 4.760 1,644,049 4.6538 2.00%
2010-11-11 0 0.500 0.495 0.500 0.490 0.510 4,444,000 2,218,910 0.4993 4.491 4.446 4.491 4.401 4.581 494,796 4.4845 0.00%
2010-11-10 0 0.500 0.495 0.500 0.490 0.520 5,830,000 2,911,680 0.4994 4.491 4.446 4.491 4.401 4.670 649,113 4.4856 -3.85%
2010-11-09 0 0.520 0.510 0.520 0.495 0.520 13,948,000 7,119,070 0.5104 4.670 4.581 4.670 4.446 4.670 1,552,973 4.5842 1.96%
2010-11-08 0 0.510 0.500 0.510 0.480 0.510 8,926,000 4,416,650 0.4948 4.581 4.491 4.581 4.311 4.581 993,823 4.4441 5.15%
2010-11-05 0 0.485 0.480 0.485 0.480 0.495 7,480,000 3,615,900 0.4834 4.356 4.311 4.356 4.311 4.446 832,825 4.3417 1.04%
2010-11-04 0 0.480 0.475 0.480 0.465 0.480 4,156,000 1,976,320 0.4755 4.311 4.266 4.311 4.176 4.311 462,730 4.2710 3.23%
2010-11-03 0 0.465 0.465 0.470 0.455 0.470 2,120,000 981,220 0.4628 4.176 4.176 4.221 4.087 4.221 236,041 4.1570 0.00%
2010-11-02 0 0.465 0.460 0.465 0.455 0.465 1,572,000 723,620 0.4603 4.176 4.131 4.176 4.087 4.176 175,027 4.1343 2.20%
2010-11-01 0 0.455 0.450 0.455 0.440 0.455 934,000 417,420 0.4469 4.087 4.042 4.087 3.952 4.087 103,992 4.0140 3.41%
2010-10-29 0 0.440 0.435 0.440 0.435 0.440 1,550,000 676,720 0.4366 3.952 3.907 3.952 3.907 3.952 172,577 3.9213 0.00%
2010-10-28 0 0.440 0.440 0.445 0.435 0.450 2,214,000 974,440 0.4401 3.952 3.952 3.997 3.907 4.042 246,507 3.9530 -2.22%
2010-10-27 0 0.450 0.450 0.455 0.450 0.460 1,304,000 592,020 0.4540 4.042 4.042 4.087 4.042 4.131 145,188 4.0776 -3.23%
2010-10-26 0 0.465 0.455 0.465 0.450 0.465 2,794,000 1,268,600 0.4540 4.176 4.087 4.176 4.042 4.176 311,085 4.0780 1.09%
2010-10-25 0 0.460 0.460 0.465 0.460 0.470 1,516,000 705,480 0.4654 4.131 4.131 4.176 4.131 4.221 168,792 4.1796 0.00%
2010-10-22 0 0.460 0.460 0.470 0.460 0.465 1,288,000 593,580 0.4609 4.131 4.131 4.221 4.131 4.176 143,406 4.1392 -1.08%
2010-10-21 0 0.465 0.460 0.465 0.455 0.465 1,174,000 541,050 0.4609 4.176 4.131 4.176 4.087 4.176 130,713 4.1392 1.09%
2010-10-20 0 0.460 0.455 0.460 0.455 0.470 2,850,000 1,310,050 0.4597 4.131 4.087 4.131 4.087 4.221 317,320 4.1285 -4.17%
2010-10-19 0 0.480 0.470 0.480 0.460 0.480 4,062,000 1,908,280 0.4698 4.311 4.221 4.311 4.131 4.311 452,264 4.2194 0.00%
2010-10-18 0 0.480 0.475 0.480 0.480 0.500 4,922,000 2,393,740 0.4863 4.311 4.266 4.311 4.311 4.491 548,016 4.3680 -2.04%
2010-10-15 0 0.490 0.490 0.500 0.485 0.500 3,722,000 1,830,790 0.4919 4.401 4.401 4.491 4.356 4.491 414,408 4.4178 -2.00%
2010-10-14 0 0.500 0.495 0.500 0.490 0.510 18,664,000 9,365,440 0.5018 4.491 4.446 4.491 4.401 4.581 2,078,054 4.5068 -1.96%
2010-10-13 0 0.510 0.500 0.510 0.460 0.510 22,486,000 10,967,320 0.4877 4.581 4.491 4.581 4.131 4.581 2,503,596 4.3806 10.87%
2010-10-12 0 0.460 0.455 0.465 0.450 0.465 4,218,000 1,940,190 0.4600 4.131 4.087 4.176 4.042 4.176 469,633 4.1313 0.00%
2010-10-11 0 0.460 0.455 0.460 0.450 0.460 2,580,000 1,178,810 0.4569 4.131 4.087 4.131 4.042 4.131 287,258 4.1037 1.10%
2010-10-08 0 0.455 0.450 0.455 0.445 0.460 2,624,000 1,185,620 0.4518 4.087 4.042 4.087 3.997 4.131 292,157 4.0582 0.00%
2010-10-07 0 0.455 0.450 0.455 0.435 0.465 7,628,000 3,426,350 0.4492 4.087 4.042 4.087 3.907 4.176 849,303 4.0343 3.41%
2010-10-06 0 0.440 0.440 0.445 0.435 0.440 3,346,000 1,462,080 0.4370 3.952 3.952 3.997 3.907 3.952 372,544 3.9246 1.15%
2010-10-05 0 0.435 0.435 0.440 0.435 0.435 732,000 318,420 0.4350 3.907 3.907 3.952 3.907 3.907 81,501 3.9069 -1.14%
2010-10-04 0 0.440 0.440 0.445 0.440 0.445 1,828,000 804,520 0.4401 3.952 3.952 3.997 3.952 3.997 203,530 3.9528 0.00%
2010-09-30 0 0.440 0.435 0.440 0.430 0.440 2,750,000 1,194,320 0.4343 3.952 3.907 3.952 3.862 3.952 306,186 3.9006 1.15%
2010-09-29 0 0.435 0.435 0.440 0.435 0.445 3,312,000 1,452,110 0.4384 3.907 3.907 3.952 3.907 3.997 368,759 3.9378 -1.14%
2010-09-28 0 0.440 0.435 0.440 0.430 0.440 814,000 355,150 0.4363 3.952 3.907 3.952 3.862 3.952 90,631 3.9186 1.15%
2010-09-27 0 0.435 0.430 0.440 0.425 0.440 2,630,000 1,148,420 0.4367 3.907 3.862 3.952 3.817 3.952 292,825 3.9219 -2.25%
2010-09-24 0 0.445 0.435 0.445 0.430 0.445 2,148,000 933,090 0.4344 3.997 3.907 3.997 3.862 3.997 239,159 3.9016 3.49%
2010-09-22 0 0.430 0.430 0.435 0.430 0.440 1,986,000 861,410 0.4337 3.862 3.862 3.907 3.862 3.952 221,122 3.8956 -1.15%
2010-09-21 0 0.435 0.435 0.440 0.435 0.445 1,134,000 500,940 0.4417 3.907 3.907 3.952 3.907 3.997 126,260 3.9675 -2.25%
2010-09-20 0 0.445 0.445 0.450 0.435 0.445 1,872,000 826,760 0.4416 3.997 3.997 4.042 3.907 3.997 208,429 3.9666 2.30%
2010-09-17 0 0.435 0.430 0.440 0.430 0.450 2,566,000 1,119,400 0.4362 3.907 3.862 3.952 3.862 4.042 285,699 3.9181 0.00%
2010-09-16 0 0.435 0.435 0.440 0.435 0.445 344,000 150,020 0.4361 3.907 3.907 3.952 3.907 3.997 38,301 3.9169 1.16%
2010-09-15 0 0.430 0.430 0.440 0.430 0.440 638,000 277,790 0.4354 3.862 3.862 3.952 3.862 3.952 71,035 3.9106 -2.27%
2010-09-14 0 0.440 0.435 0.440 0.435 0.440 706,000 309,740 0.4387 3.952 3.907 3.952 3.907 3.952 78,606 3.9404 1.15%
2010-09-13 0 0.435 0.435 0.440 0.435 0.445 1,108,000 487,580 0.4401 3.907 3.907 3.952 3.907 3.997 123,365 3.9523 0.00%
2010-09-10 0 0.435 0.435 0.440 0.430 0.440 694,000 302,650 0.4361 3.907 3.907 3.952 3.862 3.952 77,270 3.9168 0.00%
2010-09-09 0 0.435 0.435 0.440 0.435 0.440 1,824,000 801,380 0.4394 3.907 3.907 3.952 3.907 3.952 203,085 3.9460 -1.14%
2010-09-08 0 0.440 0.435 0.445 0.440 0.445 5,386,000 2,370,890 0.4402 3.952 3.907 3.997 3.952 3.997 599,678 3.9536 -2.22%
2010-09-07 0 0.450 0.445 0.455 0.435 0.455 1,806,000 807,290 0.4470 4.042 3.997 4.087 3.907 4.087 201,080 4.0148 -1.10%
2010-09-06 0 0.455 0.440 0.460 0.435 0.455 2,782,000 1,236,670 0.4445 4.087 3.952 4.131 3.907 4.087 309,748 3.9925 4.60%
2010-09-03 0 0.435 0.435 0.440 0.420 0.435 1,748,000 750,610 0.4294 3.907 3.907 3.952 3.772 3.907 194,623 3.8567 2.35%
2010-09-02 0 0.425 0.425 0.430 0.420 0.425 598,000 253,510 0.4239 3.817 3.817 3.862 3.772 3.817 66,581 3.8075 1.19%
2010-09-01 0 0.420 0.420 0.425 0.415 0.420 364,000 151,370 0.4159 3.772 3.772 3.817 3.727 3.772 40,528 3.7350 1.20%
2010-08-31 0 0.415 0.415 0.420 0.415 0.415 2,076,000 861,540 0.4150 3.727 3.727 3.772 3.727 3.727 231,142 3.7273 -1.19%
2010-08-30 0 0.420 0.420 0.425 0.410 0.420 1,228,000 510,940 0.4161 3.772 3.772 3.817 3.682 3.772 136,726 3.7370 0.00%
2010-08-27 0 0.420 0.415 0.420 0.415 0.430 858,000 360,440 0.4201 3.772 3.727 3.772 3.727 3.862 95,530 3.7731 0.00%
2010-08-26 0 0.420 0.420 0.430 0.420 0.430 912,000 387,180 0.4245 3.772 3.772 3.862 3.772 3.862 101,542 3.8130 0.00%
2010-08-25 0 0.420 0.420 0.425 0.420 0.430 2,218,000 943,290 0.4253 3.772 3.772 3.817 3.772 3.862 246,953 3.8197 -1.18%
2010-08-24 0 0.425 0.425 0.430 0.420 0.435 1,162,000 500,330 0.4306 3.817 3.817 3.862 3.772 3.907 129,377 3.8672 -1.16%
2010-08-23 0 0.430 0.430 0.435 0.430 0.435 1,036,000 445,630 0.4301 3.862 3.862 3.907 3.862 3.907 115,348 3.8633 0.00%
2010-08-20 0 0.430 0.430 0.435 0.430 0.435 896,000 385,530 0.4303 3.862 3.862 3.907 3.862 3.907 99,761 3.8645 0.00%
2010-08-19 0 0.430 0.430 0.435 0.430 0.440 1,756,000 763,400 0.4347 3.862 3.862 3.907 3.862 3.952 195,513 3.9046 -1.15%
2010-08-18 0 0.435 0.435 0.445 0.435 0.450 964,000 421,150 0.4369 3.907 3.907 3.997 3.907 4.042 107,332 3.9238 0.00%
2010-08-17 0 0.435 0.435 0.440 0.430 0.440 1,222,000 532,530 0.4358 3.907 3.907 3.952 3.862 3.952 136,058 3.9140 0.00%
2010-08-16 0 0.435 0.435 0.440 0.430 0.440 626,000 274,000 0.4377 3.907 3.907 3.952 3.862 3.952 69,699 3.9312 -1.14%
2010-08-13 0 0.440 0.440 0.445 0.435 0.440 394,000 173,100 0.4393 3.952 3.952 3.997 3.907 3.952 43,868 3.9459 1.15%
2010-08-12 0 0.435 0.430 0.435 0.430 0.435 984,000 426,140 0.4331 3.907 3.862 3.907 3.862 3.907 109,559 3.8896 -1.14%
2010-08-11 0 0.440 0.440 0.445 0.440 0.445 1,914,000 847,410 0.4427 3.952 3.952 3.997 3.952 3.997 213,105 3.9765 0.00%
2010-08-10 0 0.440 0.440 0.445 0.435 0.440 1,230,000 540,170 0.4392 3.952 3.952 3.997 3.907 3.952 136,948 3.9443 0.00%
2010-08-09 0 0.440 0.435 0.440 0.435 0.440 734,000 321,770 0.4384 3.952 3.907 3.952 3.907 3.952 81,724 3.9373 0.00%
2010-08-06 0 0.440 0.435 0.440 0.420 0.445 4,808,938 2,077,003 0.4319 3.952 3.907 3.952 3.772 3.997 535,428 3.8791 -1.12%
2010-08-05 0 0.445 0.435 0.445 0.430 0.460 2,906,000 1,292,370 0.4447 3.997 3.907 3.997 3.862 4.131 323,555 3.9943 2.30%
2010-08-04 0 0.435 0.435 0.440 0.435 0.450 3,062,000 1,348,520 0.4404 3.907 3.907 3.952 3.907 4.042 340,924 3.9555 -2.25%
2010-08-03 0 0.445 0.440 0.445 0.440 0.455 1,792,000 796,360 0.4444 3.997 3.952 3.997 3.952 4.087 199,522 3.9913 -1.11%
2010-08-02 0 0.450 0.445 0.450 0.435 0.450 1,768,000 785,820 0.4445 4.042 3.997 4.042 3.907 4.042 196,849 3.9920 4.65%
2010-07-30 0 0.430 0.430 0.435 0.430 0.435 506,000 219,770 0.4343 3.862 3.862 3.907 3.862 3.907 56,338 3.9009 -1.15%
2010-07-29 0 0.435 0.435 0.445 0.435 0.440 638,000 278,770 0.4369 3.907 3.907 3.997 3.907 3.952 71,035 3.9244 -1.14%
2010-07-28 0 0.440 0.435 0.445 0.435 0.445 1,374,000 603,040 0.4389 3.952 3.907 3.997 3.907 3.997 152,981 3.9419 0.00%
2010-07-27 0 0.440 0.435 0.440 0.430 0.445 1,816,000 794,480 0.4375 3.952 3.907 3.952 3.862 3.997 202,194 3.9293 0.00%
2010-07-26 0 0.440 0.440 0.445 0.435 0.445 3,304,000 1,455,310 0.4405 3.952 3.952 3.997 3.907 3.997 367,868 3.9561 -1.12%
2010-07-23 0 0.445 0.440 0.445 0.435 0.445 2,436,000 1,066,990 0.4380 3.997 3.952 3.997 3.907 3.997 271,225 3.9340 2.30%
2010-07-22 0 0.435 0.430 0.435 0.420 0.435 2,132,000 908,150 0.4260 3.907 3.862 3.907 3.772 3.907 237,377 3.8258 2.35%
2010-07-21 0 0.425 0.420 0.425 0.410 0.430 1,624,000 686,780 0.4229 3.817 3.772 3.817 3.682 3.862 180,816 3.7982 1.19%
2010-07-20 0 0.420 0.420 0.425 0.410 0.425 1,774,000 744,570 0.4197 3.772 3.772 3.817 3.682 3.817 197,518 3.7696 2.44%
2010-07-19 0 0.410 0.410 0.415 0.410 0.410 914,000 374,740 0.4100 3.682 3.682 3.727 3.682 3.682 101,765 3.6824 0.00%
2010-07-16 0 0.410 0.410 0.415 0.400 0.415 1,330,000 545,390 0.4101 3.682 3.682 3.727 3.593 3.727 148,082 3.6830 -1.20%
2010-07-15 0 0.415 0.410 0.420 0.410 0.425 1,192,000 497,830 0.4176 3.727 3.682 3.772 3.682 3.817 132,718 3.7510 -2.35%
2010-07-14 0 0.425 0.420 0.430 0.420 0.435 728,000 311,740 0.4282 3.817 3.772 3.862 3.772 3.907 81,056 3.8460 -1.16%
2010-07-13 0 0.430 0.425 0.430 0.425 0.430 1,712,000 727,870 0.4252 3.862 3.817 3.862 3.817 3.862 190,614 3.8185 -1.15%
2010-07-12 0 0.435 0.430 0.435 0.425 0.450 7,316,000 3,169,420 0.4332 3.907 3.862 3.907 3.817 4.042 814,565 3.8909 2.35%
2010-07-09 0 0.425 0.420 0.425 0.410 0.430 3,418,000 1,441,960 0.4219 3.817 3.772 3.817 3.682 3.862 380,561 3.7890 3.66%
2010-07-08 0 0.410 0.410 0.415 0.405 0.420 1,842,000 759,960 0.4126 3.682 3.682 3.727 3.638 3.772 205,089 3.7055 1.23%
2010-07-07 0 0.405 0.400 0.405 0.400 0.415 3,864,000 1,564,070 0.4048 3.638 3.593 3.638 3.593 3.727 430,219 3.6355 -4.71%
2010-07-06 0 0.425 0.420 0.425 0.405 0.425 2,262,000 943,250 0.4170 3.817 3.772 3.817 3.638 3.817 251,852 3.7453 6.25%
2010-07-05 0 0.400 0.400 0.405 0.400 0.410 1,664,000 673,330 0.4046 3.593 3.593 3.638 3.593 3.682 185,270 3.6343 0.00%
2010-07-02 0 0.400 0.395 0.400 0.390 0.415 4,398,653 1,760,385 0.4002 3.593 3.548 3.593 3.503 3.727 489,747 3.5945 -3.61%
2010-06-30 0 0.415 0.415 0.420 0.400 0.420 1,362,000 562,300 0.4128 3.727 3.727 3.772 3.593 3.772 151,645 3.7080 0.00%
2010-06-29 0 0.415 0.415 0.420 0.415 0.425 2,608,000 1,101,510 0.4224 3.727 3.727 3.772 3.727 3.817 290,375 3.7934 -2.35%
2010-06-28 0 0.425 0.425 0.430 0.425 0.435 1,012,000 435,980 0.4308 3.817 3.817 3.862 3.817 3.907 112,676 3.8693 -1.16%
2010-06-25 0 0.430 0.430 0.435 0.420 0.445 2,186,000 954,720 0.4367 3.862 3.862 3.907 3.772 3.997 243,390 3.9226 -1.15%
2010-06-24 0 0.435 0.430 0.435 0.430 0.445 1,514,000 662,920 0.4379 3.907 3.862 3.907 3.862 3.997 168,569 3.9326 0.00%
2010-06-23 0 0.435 0.435 0.440 0.430 0.440 908,000 393,030 0.4329 3.907 3.907 3.952 3.862 3.952 101,097 3.8877 -1.14%
2010-06-22 0 0.440 0.435 0.440 0.435 0.455 5,308,000 2,360,490 0.4447 3.952 3.907 3.952 3.907 4.087 590,994 3.9941 -2.22%
2010-06-21 0 0.450 0.445 0.450 0.410 0.455 10,854,000 4,787,860 0.4411 4.042 3.997 4.042 3.682 4.087 1,208,487 3.9619 9.76%
2010-06-18 0 0.410 0.410 0.415 0.400 0.420 1,836,000 752,870 0.4101 3.682 3.682 3.727 3.593 3.772 204,421 3.6829 -1.20%
2010-06-17 0 0.415 0.410 0.415 0.390 0.415 10,542,000 4,316,970 0.4095 3.727 3.682 3.727 3.503 3.727 1,173,748 3.6779 7.79%
2010-06-15 0 0.385 0.385 0.395 0.385 0.395 1,710,000 665,590 0.3892 3.458 3.458 3.548 3.458 3.548 190,392 3.4959 -3.75%
2010-06-14 0 0.400 0.390 0.400 0.390 0.400 5,242,000 2,068,140 0.3945 3.593 3.503 3.593 3.503 3.593 583,645 3.5435 3.90%
2010-06-11 0 0.385 0.385 0.395 0.385 0.390 438,000 170,710 0.3897 3.458 3.458 3.548 3.458 3.503 48,767 3.5005 0.00%
2010-06-10 0 0.385 0.385 0.390 0.380 0.385 1,060,000 405,500 0.3825 3.458 3.458 3.503 3.413 3.458 118,021 3.4358 0.00%
2010-06-09 0 0.385 0.385 0.390 0.380 0.385 1,284,680 492,455 0.3833 3.458 3.458 3.503 3.413 3.458 143,037 3.4429 0.00%
2010-06-08 0 0.385 0.380 0.385 0.380 0.390 1,158,000 445,100 0.3844 3.458 3.413 3.458 3.413 3.503 128,932 3.4522 0.00%
2010-06-07 0 0.385 0.385 0.390 0.380 0.390 1,776,000 691,410 0.3893 3.458 3.458 3.503 3.413 3.503 197,740 3.4966 -4.94%
2010-06-04 0 0.405 0.400 0.405 0.390 0.405 1,366,000 539,630 0.3950 3.638 3.593 3.638 3.503 3.638 152,091 3.5481 2.53%
2010-06-03 0 0.395 0.390 0.400 0.390 0.395 574,000 226,680 0.3949 3.548 3.503 3.593 3.503 3.548 63,909 3.5469 1.28%
2010-06-02 0 0.390 0.390 0.395 0.385 0.395 1,828,000 709,050 0.3879 3.503 3.503 3.548 3.458 3.548 203,530 3.4838 0.00%
2010-06-01 0 0.390 0.385 0.390 0.385 0.400 5,258,000 2,088,510 0.3972 3.503 3.458 3.503 3.458 3.593 585,427 3.5675 0.00%
2010-05-31 0 0.390 0.385 0.390 0.380 0.400 3,368,000 1,307,090 0.3881 3.503 3.458 3.503 3.413 3.593 374,994 3.4856 -1.27%
2010-05-28 0 0.395 0.390 0.395 0.390 0.405 5,482,000 2,181,030 0.3979 3.548 3.503 3.548 3.503 3.638 610,367 3.5733 0.00%
2010-05-27 0 0.395 0.390 0.395 0.380 0.395 5,172,000 2,007,820 0.3882 3.548 3.503 3.548 3.413 3.548 575,852 3.4867 3.95%
2010-05-26 0 0.380 0.375 0.380 0.370 0.390 1,572,000 598,420 0.3807 3.413 3.368 3.413 3.323 3.503 175,027 3.4190 1.33%
2010-05-25 0 0.375 0.375 0.380 0.370 0.390 3,452,000 1,286,130 0.3726 3.368 3.368 3.413 3.323 3.503 384,346 3.3463 -5.06%
2010-05-24 0 0.395 0.390 0.395 0.380 0.410 6,554,000 2,594,900 0.3959 3.548 3.503 3.548 3.413 3.682 729,724 3.5560 3.95%
2010-05-20 0 0.380 0.370 0.380 0.365 0.390 3,288,000 1,239,780 0.3771 3.413 3.323 3.413 3.278 3.503 366,087 3.3866 -2.56%
2010-05-19 0 0.390 0.385 0.390 0.380 0.395 1,406,000 545,720 0.3881 3.503 3.458 3.503 3.413 3.548 156,544 3.4860 -3.70%
2010-05-18 0 0.405 0.400 0.405 0.385 0.405 1,424,000 562,970 0.3953 3.638 3.593 3.638 3.458 3.638 158,548 3.5508 2.53%
2010-05-17 0 0.395 0.390 0.395 0.390 0.410 1,890,000 754,070 0.3990 3.548 3.503 3.548 3.503 3.682 210,433 3.5834 -5.95%
2010-05-14 0 0.420 0.415 0.420 0.415 0.420 2,828,000 1,183,520 0.4185 3.772 3.727 3.772 3.727 3.772 314,870 3.7588 0.00%
2010-05-13 0 0.420 0.420 0.425 0.415 0.430 2,010,000 848,780 0.4223 3.772 3.772 3.817 3.727 3.862 223,794 3.7927 1.20%
2010-05-12 0 0.415 0.415 0.420 0.410 0.430 612,000 256,550 0.4192 3.727 3.727 3.772 3.682 3.862 68,140 3.7650 -2.35%
2010-05-11 0 0.425 0.420 0.430 0.420 0.435 1,814,000 772,850 0.4260 3.817 3.772 3.862 3.772 3.907 201,971 3.8265 -1.16%
2010-05-10 0 0.430 0.430 0.435 0.420 0.435 2,320,644 989,238 0.4263 3.862 3.862 3.907 3.772 3.907 258,381 3.8286 3.61%
2010-05-07 0 0.415 0.415 0.420 0.400 0.420 2,096,000 868,380 0.4143 3.727 3.727 3.772 3.593 3.772 233,369 3.7211 -2.35%
2010-05-06 0 0.425 0.415 0.425 0.415 0.430 1,206,000 506,700 0.4201 3.817 3.727 3.817 3.727 3.862 134,276 3.7736 -2.30%
2010-05-05 0 0.435 0.430 0.435 0.405 0.435 4,366,000 1,820,770 0.4170 3.907 3.862 3.907 3.638 3.907 486,111 3.7456 3.57%
2010-05-04 0 0.420 0.415 0.420 0.420 0.445 5,600,000 2,423,170 0.4327 3.772 3.727 3.772 3.772 3.997 623,505 3.8864 -5.62%
2010-05-03 0 0.445 0.440 0.445 0.440 0.455 2,538,000 1,133,160 0.4465 3.997 3.952 3.997 3.952 4.087 282,581 4.0100 -3.26%
2010-04-30 0 0.460 0.455 0.460 0.450 0.460 3,388,000 1,539,140 0.4543 4.131 4.087 4.131 4.042 4.131 377,221 4.0802 2.22%
2010-04-29 0 0.450 0.450 0.455 0.450 0.465 9,016,000 4,114,820 0.4564 4.042 4.042 4.087 4.042 4.176 1,003,843 4.0991 -4.26%
2010-04-28 0 0.470 0.460 0.470 0.460 0.470 4,106,000 1,916,830 0.4668 4.221 4.131 4.221 4.131 4.221 457,163 4.1929 -1.05%
2010-04-27 0 0.475 0.475 0.480 0.475 0.480 1,204,000 575,620 0.4781 4.266 4.266 4.311 4.266 4.311 134,054 4.2940 -2.06%
2010-04-26 0 0.485 0.480 0.485 0.475 0.485 2,532,000 1,218,350 0.4812 4.356 4.311 4.356 4.266 4.356 281,913 4.3217 2.11%
2010-04-23 0 0.475 0.475 0.480 0.475 0.490 4,088,000 1,962,950 0.4802 4.266 4.266 4.311 4.266 4.401 455,159 4.3127 -3.06%
2010-04-22 0 0.490 0.490 0.495 0.490 0.500 3,056,000 1,510,270 0.4942 4.401 4.401 4.446 4.401 4.491 340,256 4.4386 -2.00%
2010-04-21 0 0.500 0.500 0.510 0.500 0.510 2,458,000 1,231,980 0.5012 4.491 4.491 4.581 4.491 4.581 273,674 4.5016 0.00%
2010-04-20 0 0.500 0.500 0.510 0.500 0.510 3,320,000 1,666,480 0.5020 4.491 4.491 4.581 4.491 4.581 369,649 4.5083 0.00%
2010-04-19 0 0.500 0.500 0.510 0.500 0.520 6,226,000 3,152,320 0.5063 4.491 4.491 4.581 4.491 4.670 693,204 4.5475 -5.66%
2010-04-16 0 0.530 0.520 0.530 0.520 0.540 2,713,082 1,438,283 0.5301 4.760 4.670 4.760 4.670 4.850 302,075 4.7613 -1.85%
2010-04-15 0 0.540 0.530 0.540 0.530 0.550 2,804,000 1,498,760 0.5345 4.850 4.760 4.850 4.760 4.940 312,198 4.8007 0.00%
2010-04-14 0 0.540 0.540 0.550 0.530 0.550 2,994,000 1,609,940 0.5377 4.850 4.850 4.940 4.760 4.940 333,353 4.8295 0.00%
2010-04-13 0 0.540 0.530 0.540 0.540 0.550 2,372,000 1,284,600 0.5416 4.850 4.760 4.850 4.850 4.940 264,099 4.8641 -1.82%
2010-04-12 0 0.550 0.540 0.550 0.540 0.560 5,162,000 2,835,240 0.5493 4.940 4.850 4.940 4.850 5.030 574,738 4.9331 0.00%
2010-04-09 0 0.550 0.550 0.560 0.550 0.560 4,692,000 2,591,760 0.5524 4.940 4.940 5.030 4.940 5.030 522,408 4.9612 -1.79%
2010-04-08 0 0.560 0.550 0.560 0.550 0.580 6,820,000 3,808,400 0.5584 5.030 4.940 5.030 4.940 5.209 759,340 5.0154 -3.45%
2010-04-07 0 0.580 0.570 0.580 0.560 0.580 4,548,000 2,589,540 0.5694 5.209 5.119 5.209 5.030 5.209 506,375 5.1139 1.75%
2010-04-01 0 0.570 0.560 0.570 0.540 0.570 5,126,000 2,856,080 0.5572 5.119 5.030 5.119 4.850 5.119 570,730 5.0043 3.64%
2010-03-31 0 0.550 0.540 0.550 0.540 0.550 1,908,000 1,042,920 0.5466 4.940 4.850 4.940 4.850 4.940 212,437 4.9093 0.00%
2010-03-30 0 0.550 0.550 0.560 0.540 0.550 1,638,000 896,900 0.5476 4.940 4.940 5.030 4.850 4.940 182,375 4.9179 0.00%
2010-03-29 0 0.550 0.540 0.550 0.530 0.550 1,778,000 958,000 0.5388 4.940 4.850 4.940 4.760 4.940 197,963 4.8393 3.77%
2010-03-26 0 0.530 0.530 0.540 0.530 0.540 2,752,000 1,463,820 0.5319 4.760 4.760 4.850 4.760 4.850 306,408 4.7774 0.00%
2010-03-25 0 0.530 0.530 0.540 0.520 0.540 3,312,000 1,757,060 0.5305 4.760 4.760 4.850 4.670 4.850 368,759 4.7648 -1.85%
2010-03-24 0 0.540 0.540 0.550 0.540 0.560 1,534,000 831,980 0.5424 4.850 4.850 4.940 4.850 5.030 170,796 4.8712 -1.82%
2010-03-23 0 0.550 0.550 0.560 0.550 0.560 1,522,000 839,320 0.5515 4.940 4.940 5.030 4.940 5.030 169,460 4.9529 -1.79%
2010-03-22 0 0.560 0.550 0.560 0.540 0.560 2,838,000 1,559,560 0.5495 5.030 4.940 5.030 4.850 5.030 315,984 4.9356 0.00%
2010-03-19 0 0.560 0.560 0.570 0.560 0.580 1,682,000 958,840 0.5701 5.030 5.030 5.119 5.030 5.209 187,274 5.1200 -1.75%
2010-03-18 0 0.570 0.570 0.580 0.560 0.580 2,550,000 1,451,020 0.5690 5.119 5.119 5.209 5.030 5.209 283,918 5.1107 0.00%
2010-03-17 0 0.570 0.560 0.570 0.560 0.570 966,000 546,680 0.5659 5.119 5.030 5.119 5.030 5.119 107,555 5.0828 1.79%
2010-03-16 0 0.560 0.550 0.570 0.550 0.570 1,214,000 679,780 0.5600 5.030 4.940 5.119 4.940 5.119 135,167 5.0292 -1.75%
2010-03-15 0 0.570 0.560 0.570 0.550 0.570 3,640,000 2,031,220 0.5580 5.119 5.030 5.119 4.940 5.119 405,278 5.0119 0.00%
2010-03-12 0 0.570 0.560 0.570 0.560 0.580 1,794,000 1,022,720 0.5701 5.119 5.030 5.119 5.030 5.209 199,744 5.1201 0.00%
2010-03-11 0 0.570 0.570 0.580 0.570 0.590 934,000 538,200 0.5762 5.119 5.119 5.209 5.119 5.299 103,992 5.1754 -1.72%
2010-03-10 0 0.580 0.570 0.580 0.580 0.590 7,144,000 4,165,400 0.5831 5.209 5.119 5.209 5.209 5.299 795,414 5.2368 -1.69%
2010-03-09 0 0.590 0.580 0.590 0.570 0.590 7,612,000 4,388,220 0.5765 5.299 5.209 5.299 5.119 5.299 847,522 5.1777 1.72%
2010-03-08 0 0.580 0.570 0.580 0.570 0.590 3,580,000 2,075,680 0.5798 5.209 5.119 5.209 5.119 5.299 398,598 5.2075 0.00%
2010-03-05 0 0.580 0.570 0.580 0.560 0.580 2,378,000 1,357,120 0.5707 5.209 5.119 5.209 5.030 5.209 264,767 5.1257 1.75%
2010-03-04 0 0.570 0.560 0.570 0.560 0.580 2,532,000 1,442,960 0.5699 5.119 5.030 5.119 5.030 5.209 281,913 5.1185 -1.72%
2010-03-03 0 0.580 0.570 0.580 0.570 0.590 5,052,000 2,925,740 0.5791 5.209 5.119 5.209 5.119 5.299 562,491 5.2014 -1.69%
2010-03-02 0 0.590 0.580 0.590 0.580 0.600 3,064,000 1,793,520 0.5854 5.299 5.209 5.299 5.209 5.389 341,146 5.2573 -1.67%
2010-03-01 0 0.600 0.600 0.610 0.570 0.610 5,748,541 3,423,014 0.5955 5.389 5.389 5.479 5.119 5.479 640,044 5.3481 5.26%
2010-02-26 0 0.570 0.570 0.580 0.570 0.590 2,316,000 1,330,420 0.5744 5.119 5.119 5.209 5.119 5.299 257,864 5.1594 0.00%
2010-02-25 0 0.570 0.560 0.570 0.570 0.600 3,452,000 2,020,580 0.5853 5.119 5.030 5.119 5.119 5.389 384,346 5.2572 -3.39%
2010-02-24 0 0.590 0.580 0.590 0.560 0.590 4,354,000 2,518,780 0.5785 5.299 5.209 5.299 5.030 5.299 484,775 5.1958 3.51%
2010-02-23 0 0.570 0.570 0.580 0.550 0.580 1,450,000 820,820 0.5661 5.119 5.119 5.209 4.940 5.209 161,443 5.0843 1.79%
2010-02-22 0 0.560 0.550 0.560 0.540 0.560 450,000 248,000 0.5511 5.030 4.940 5.030 4.850 5.030 50,103 4.9498 3.70%
2010-02-19 0 0.540 0.540 0.550 0.530 0.550 964,000 522,060 0.5416 4.850 4.850 4.940 4.760 4.940 107,332 4.8640 -3.57%
2010-02-18 0 0.560 0.550 0.560 0.560 0.560 320,000 179,200 0.5600 5.030 4.940 5.030 5.030 5.030 35,629 5.0296 0.00%
2010-02-17 0 0.560 0.560 0.570 0.540 0.560 864,000 480,180 0.5558 5.030 5.030 5.119 4.850 5.030 96,198 4.9916 0.00%
2010-02-12 0 0.560 0.560 0.570 0.560 0.570 2,864,000 1,605,020 0.5604 5.030 5.030 5.119 5.030 5.119 318,878 5.0333 0.00%
2010-02-11 0 0.560 0.550 0.570 0.550 0.570 800,000 443,740 0.5547 5.030 4.940 5.119 4.940 5.119 89,072 4.9818 1.82%
2010-02-10 0 0.550 0.550 0.560 0.520 0.550 2,708,000 1,454,000 0.5369 4.940 4.940 5.030 4.670 4.940 301,509 4.8224 5.77%
2010-02-09 0 0.520 0.520 0.530 0.510 0.530 1,882,000 971,980 0.5165 4.670 4.670 4.760 4.581 4.760 209,542 4.6386 1.96%
2010-02-08 0 0.510 0.510 0.520 0.510 0.530 910,000 472,300 0.5190 4.581 4.581 4.670 4.581 4.760 101,320 4.6615 -3.77%
2010-02-05 0 0.530 0.520 0.530 0.520 0.540 2,068,000 1,088,980 0.5266 4.760 4.670 4.760 4.670 4.850 230,252 4.7295 -3.64%
2010-02-04 0 0.550 0.550 0.560 0.550 0.570 446,000 247,520 0.5550 4.940 4.940 5.030 4.940 5.119 49,658 4.9845 -3.51%
2010-02-03 0 0.570 0.560 0.570 0.550 0.570 2,216,000 1,247,240 0.5628 5.119 5.030 5.119 4.940 5.119 246,730 5.0551 3.64%
2010-02-02 0 0.550 0.550 0.560 0.540 0.560 2,804,000 1,538,820 0.5488 4.940 4.940 5.030 4.850 5.030 312,198 4.9290 1.85%
2010-02-01 0 0.540 0.530 0.540 0.520 0.540 2,066,000 1,088,760 0.5270 4.850 4.760 4.850 4.670 4.850 230,029 4.7331 0.00%
2010-01-29 0 0.540 0.530 0.540 0.520 0.540 2,736,000 1,463,100 0.5348 4.850 4.760 4.850 4.670 4.850 304,627 4.8029 0.00%
2010-01-28 0 0.540 0.530 0.540 0.530 0.560 3,448,000 1,893,660 0.5492 4.850 4.760 4.850 4.760 5.030 383,901 4.9327 -1.82%
2010-01-27 0 0.550 0.540 0.550 0.540 0.560 3,862,000 2,126,120 0.5505 4.940 4.850 4.940 4.850 5.030 429,996 4.9445 -3.51%
2010-01-26 0 0.570 0.560 0.570 0.550 0.590 4,746,000 2,712,560 0.5715 5.119 5.030 5.119 4.940 5.299 528,421 5.1333 -1.72%
2010-01-25 0 0.580 0.580 0.590 0.580 0.590 2,456,000 1,444,540 0.5882 5.209 5.209 5.299 5.209 5.299 273,452 5.2826 -3.33%
2010-01-22 0 0.600 0.590 0.600 0.570 0.600 9,714,000 5,664,060 0.5831 5.389 5.299 5.389 5.119 5.389 1,081,559 5.2369 0.00%
2010-01-21 0 0.600 0.600 0.610 0.600 0.620 9,032,000 5,454,100 0.6039 5.389 5.389 5.479 5.389 5.569 1,005,625 5.4236 -3.23%
2010-01-20 0 0.620 0.610 0.620 0.620 0.640 4,580,000 2,857,720 0.6240 5.569 5.479 5.569 5.569 5.748 509,938 5.6041 -3.12%
2010-01-19 0 0.640 0.630 0.640 0.620 0.640 4,512,000 2,829,140 0.6270 5.748 5.658 5.748 5.569 5.748 502,367 5.6316 3.23%
2010-01-18 0 0.620 0.610 0.620 0.610 0.630 4,301,150 2,662,029 0.6189 5.569 5.479 5.569 5.479 5.658 478,891 5.5587 0.00%
2010-01-15 0 0.620 0.620 0.630 0.620 0.640 9,526,850 5,947,498 0.6243 5.569 5.569 5.658 5.569 5.748 1,060,721 5.6070 -1.59%
2010-01-14 0 0.630 0.620 0.630 0.620 0.650 5,720,000 3,619,740 0.6328 5.658 5.569 5.658 5.569 5.838 636,866 5.6837 0.00%
2010-01-13 0 0.630 0.630 0.640 0.630 0.650 20,940,000 13,378,120 0.6389 5.658 5.658 5.748 5.658 5.838 2,331,464 5.7381 0.00%
2010-01-12 0 0.630 0.630 0.640 0.630 0.650 8,836,000 5,658,800 0.6404 5.658 5.658 5.748 5.658 5.838 983,802 5.7520 0.00%
2010-01-11 0 0.630 0.630 0.640 0.620 0.650 10,678,000 6,792,200 0.6361 5.658 5.658 5.748 5.569 5.838 1,188,891 5.7131 0.00%
2010-01-08 0 0.630 0.630 0.640 0.620 0.650 13,636,000 8,657,320 0.6349 5.658 5.658 5.748 5.569 5.838 1,518,235 5.7022 -3.08%
2010-01-07 0 0.650 0.640 0.650 0.600 0.660 50,118,000 32,276,760 0.6440 5.838 5.748 5.838 5.389 5.928 5,580,148 5.7842 6.56%
2010-01-06 0 0.610 0.600 0.610 0.600 0.620 6,900,000 4,210,060 0.6102 5.479 5.389 5.479 5.389 5.569 768,247 5.4801 -1.61%
2010-01-05 0 0.620 0.610 0.620 0.600 0.630 10,586,000 6,437,640 0.6081 5.569 5.479 5.569 5.389 5.658 1,178,647 5.4619 1.64%
2010-01-04 0 0.610 0.600 0.610 0.600 0.620 6,396,000 3,876,920 0.6061 5.479 5.389 5.479 5.389 5.569 712,132 5.4441 0.00%
2009-12-31 0 0.610 0.600 0.610 0.600 0.620 4,102,000 2,498,640 0.6091 5.479 5.389 5.479 5.389 5.569 456,718 5.4709 0.00%
2009-12-30 0 0.610 0.600 0.610 0.590 0.610 3,038,000 1,812,720 0.5967 5.479 5.389 5.479 5.299 5.479 338,252 5.3591 1.67%
2009-12-29 0 0.600 0.590 0.600 0.590 0.610 5,926,000 3,528,300 0.5954 5.389 5.299 5.389 5.299 5.479 659,802 5.3475 0.00%
2009-12-28 0 0.600 0.590 0.600 0.590 0.630 4,714,000 2,864,700 0.6077 5.389 5.299 5.389 5.299 5.658 524,858 5.4581 -3.23%
2009-12-24 0 0.620 0.610 0.620 0.600 0.620 4,210,000 2,573,520 0.6113 5.569 5.479 5.569 5.389 5.569 468,742 5.4903 1.64%
2009-12-23 0 0.610 0.600 0.610 0.580 0.610 5,160,000 3,095,400 0.5999 5.479 5.389 5.479 5.209 5.479 574,515 5.3878 3.39%
2009-12-22 0 0.590 0.580 0.590 0.580 0.600 4,448,000 2,628,080 0.5908 5.299 5.209 5.299 5.209 5.389 495,241 5.3067 1.72%
2009-12-21 0 0.580 0.580 0.590 0.580 0.600 8,020,000 4,692,840 0.5851 5.209 5.209 5.299 5.209 5.389 892,948 5.2554 -3.33%
2009-12-18 0 0.600 0.590 0.600 0.580 0.620 23,010,000 13,692,460 0.5951 5.389 5.299 5.389 5.209 5.569 2,561,938 5.3446 -7.69%
2009-12-17 0 0.650 0.650 0.660 0.640 0.700 9,692,000 6,394,740 0.6598 5.838 5.838 5.928 5.748 6.287 1,079,109 5.9259 -5.80%
2009-12-16 0 0.690 0.690 0.700 0.680 0.710 8,356,000 5,807,240 0.6950 6.197 6.197 6.287 6.107 6.377 930,359 6.2419 -2.82%
2009-12-15 0 0.710 0.700 0.710 0.690 0.740 15,178,000 10,738,600 0.7075 6.377 6.287 6.377 6.197 6.646 1,689,922 6.3545 -4.05%
2009-12-14 0 0.740 0.730 0.740 0.720 0.750 10,184,000 7,492,820 0.7357 6.646 6.556 6.646 6.467 6.736 1,133,889 6.6081 -1.33%
2009-12-11 0 0.750 0.740 0.750 0.730 0.760 19,954,000 14,804,100 0.7419 6.736 6.646 6.736 6.556 6.826 2,221,682 6.6635 5.63%
2009-12-10 0 0.710 0.710 0.720 0.700 0.800 45,378,000 33,398,380 0.7360 6.377 6.377 6.467 6.287 7.185 5,052,396 6.6104 -8.97%
2009-12-09 0 0.780 0.770 0.780 0.750 0.800 49,272,000 38,293,520 0.7772 7.006 6.916 7.006 6.736 7.185 5,485,955 6.9803 4.00%
2009-12-08 0 0.750 0.750 0.760 0.690 0.760 56,916,000 41,690,540 0.7325 6.736 6.736 6.826 6.197 6.826 6,337,039 6.5789 8.70%
2009-12-07 0 0.690 0.690 0.700 0.680 0.720 16,060,000 11,154,320 0.6945 6.197 6.197 6.287 6.107 6.467 1,788,124 6.2380 -2.82%
2009-12-04 0 0.710 0.700 0.710 0.680 0.710 20,756,000 14,483,980 0.6978 6.377 6.287 6.377 6.107 6.377 2,310,977 6.2675 0.00%
2009-12-03 0 0.710 0.710 0.720 0.690 0.730 56,874,000 40,503,160 0.7122 6.377 6.377 6.467 6.197 6.556 6,332,363 6.3962 4.41%
2009-12-02 0 0.680 0.670 0.680 0.630 0.690 40,310,000 26,623,960 0.6605 6.107 6.018 6.107 5.658 6.197 4,488,124 5.9321 7.94%
2009-12-01 0 0.630 0.620 0.630 0.610 0.630 6,216,000 3,857,200 0.6205 5.658 5.569 5.658 5.479 5.658 692,091 5.5733 1.61%
2009-11-30 0 0.620 0.610 0.620 0.610 0.630 5,516,000 3,417,640 0.6196 5.569 5.479 5.569 5.479 5.658 614,153 5.5648 3.33%
2009-11-27 0 0.600 0.590 0.600 0.590 0.630 13,250,000 8,144,920 0.6147 5.389 5.299 5.389 5.299 5.658 1,475,258 5.5210 -7.69%
2009-11-26 0 0.650 0.640 0.650 0.630 0.670 18,646,000 12,155,220 0.6519 5.838 5.748 5.838 5.658 6.018 2,076,049 5.8550 0.00%
2009-11-25 0 0.650 0.640 0.650 0.620 0.650 4,510,000 2,849,580 0.6318 5.838 5.748 5.838 5.569 5.838 502,144 5.6748 3.17%
2009-11-24 0 0.630 0.630 0.640 0.620 0.640 6,112,000 3,848,340 0.6296 5.658 5.658 5.748 5.569 5.748 680,511 5.6551 0.00%
2009-11-23 0 0.630 0.620 0.630 0.620 0.630 5,520,000 3,423,760 0.6202 5.658 5.569 5.658 5.569 5.658 614,598 5.5707 0.00%
2009-11-20 0 0.630 0.620 0.630 0.610 0.630 2,908,000 1,804,180 0.6204 5.658 5.569 5.658 5.479 5.658 323,777 5.5723 0.00%
2009-11-19 0 0.630 0.620 0.630 0.610 0.630 7,942,000 4,928,700 0.6206 5.658 5.569 5.658 5.479 5.658 884,264 5.5738 1.61%
2009-11-18 0 0.620 0.610 0.620 0.610 0.640 15,580,000 9,650,160 0.6194 5.569 5.479 5.569 5.479 5.748 1,734,680 5.5631 -3.12%
2009-11-17 0 0.640 0.630 0.640 0.620 0.650 10,188,000 6,447,980 0.6329 5.748 5.658 5.748 5.569 5.838 1,134,334 5.6844 -1.54%
2009-11-16 0 0.650 0.650 0.660 0.640 0.660 7,229,600 4,683,776 0.6479 5.838 5.838 5.928 5.748 5.928 804,945 5.8188 1.56%
2009-11-13 0 0.640 0.640 0.650 0.630 0.650 4,942,000 3,161,780 0.6398 5.748 5.748 5.838 5.658 5.838 550,243 5.7461 1.59%
2009-11-12 0 0.630 0.630 0.640 0.620 0.660 8,728,000 5,570,900 0.6383 5.658 5.658 5.748 5.569 5.928 971,777 5.7327 -3.08%
2009-11-11 0 0.650 0.640 0.650 0.640 0.670 7,700,000 4,974,080 0.6460 5.838 5.748 5.838 5.748 6.018 857,320 5.8019 -1.52%
2009-11-10 0 0.660 0.660 0.670 0.650 0.690 2,984,000 2,002,900 0.6712 5.928 5.928 6.018 5.838 6.197 332,239 6.0285 -2.94%
2009-11-09 0 0.680 0.670 0.680 0.670 0.690 6,960,000 4,727,700 0.6793 6.107 6.018 6.107 6.018 6.197 774,928 6.1008 1.49%
2009-11-06 0 0.670 0.660 0.670 0.660 0.690 3,344,000 2,259,960 0.6758 6.018 5.928 6.018 5.928 6.197 372,322 6.0699 1.52%
2009-11-05 0 0.660 0.660 0.670 0.650 0.680 5,180,000 3,418,540 0.6599 5.928 5.928 6.018 5.838 6.107 576,742 5.9273 1.54%
2009-11-04 0 0.650 0.650 0.660 0.640 0.670 2,124,000 1,393,360 0.6560 5.838 5.838 5.928 5.748 6.018 236,487 5.8919 1.56%
2009-11-03 0 0.640 0.640 0.650 0.640 0.670 3,478,000 2,280,320 0.6556 5.748 5.748 5.838 5.748 6.018 387,241 5.8886 -4.48%
2009-11-02 0 0.670 0.670 0.680 0.630 0.680 4,142,000 2,720,540 0.6568 6.018 6.018 6.107 5.658 6.107 461,171 5.8992 3.08%
2009-10-30 0 0.650 0.650 0.660 0.650 0.670 4,394,000 2,897,640 0.6595 5.838 5.838 5.928 5.838 6.018 489,229 5.9229 1.56%
2009-10-29 0 0.640 0.630 0.640 0.630 0.660 10,410,000 6,636,520 0.6375 5.748 5.658 5.748 5.658 5.928 1,159,052 5.7258 -4.48%
2009-10-28 0 0.670 0.670 0.680 0.670 0.700 5,534,000 3,756,300 0.6788 6.018 6.018 6.107 6.018 6.287 616,157 6.0963 -2.90%
2009-10-27 0 0.690 0.680 0.690 0.680 0.700 8,552,000 5,920,060 0.6922 6.197 6.107 6.197 6.107 6.287 952,181 6.2174 -1.43%
2009-10-23 0 0.700 0.700 0.710 0.700 0.740 11,796,000 8,489,800 0.7197 6.287 6.287 6.377 6.287 6.646 1,313,369 6.4641 -2.78%
2009-10-22 0 0.720 0.710 0.720 0.690 0.720 17,892,000 12,685,780 0.7090 6.467 6.377 6.467 6.197 6.467 1,992,099 6.3680 -1.37%
2009-10-21 0 0.730 0.730 0.740 0.670 0.740 56,636,000 40,185,080 0.7095 6.556 6.556 6.646 6.018 6.646 6,305,864 6.3727 7.35%
2009-10-20 0 0.680 0.670 0.680 0.660 0.680 23,206,000 15,571,620 0.6710 6.107 6.018 6.107 5.928 6.107 2,583,761 6.0267 4.62%
2009-10-19 0 0.650 0.640 0.660 0.610 0.660 10,822,000 6,965,140 0.6436 5.838 5.748 5.928 5.479 5.928 1,204,924 5.7806 6.56%
2009-10-16 0 0.610 0.610 0.620 0.610 0.620 1,384,000 850,060 0.6142 5.479 5.479 5.569 5.479 5.569 154,095 5.5165 0.00%
2009-10-15 0 0.610 0.610 0.620 0.610 0.630 7,328,000 4,552,940 0.6213 5.479 5.479 5.569 5.479 5.658 815,901 5.5803 -1.61%
2009-10-14 0 0.620 0.620 0.630 0.620 0.640 6,632,000 4,139,680 0.6242 5.569 5.569 5.658 5.569 5.748 738,408 5.6062 -3.12%
2009-10-13 0 0.640 0.630 0.640 0.630 0.650 1,178,000 754,320 0.6403 5.748 5.658 5.748 5.658 5.838 131,159 5.7512 1.59%
2009-10-12 0 0.630 0.630 0.640 0.620 0.640 3,870,000 2,451,100 0.6334 5.658 5.658 5.748 5.569 5.748 430,887 5.6885 -1.56%
2009-10-09 0 0.640 0.640 0.650 0.630 0.660 4,456,000 2,864,780 0.6429 5.748 5.748 5.838 5.658 5.928 496,132 5.7742 -1.54%
2009-10-08 0 0.650 0.650 0.660 0.640 0.670 2,708,000 1,766,960 0.6525 5.838 5.838 5.928 5.748 6.018 301,509 5.8604 -1.52%
2009-10-07 0 0.660 0.660 0.670 0.650 0.680 8,956,000 5,955,680 0.6650 5.928 5.928 6.018 5.838 6.107 997,163 5.9726 1.54%
2009-10-06 0 0.650 0.640 0.650 0.610 0.650 6,166,000 3,901,320 0.6327 5.838 5.748 5.838 5.479 5.838 686,524 5.6827 6.56%
2009-10-05 0 0.610 0.600 0.610 0.600 0.610 1,288,000 774,460 0.6013 5.479 5.389 5.479 5.389 5.479 143,406 5.4005 1.67%
2009-10-02 0 0.600 0.590 0.600 0.580 0.600 3,882,000 2,285,640 0.5888 5.389 5.299 5.389 5.209 5.389 432,223 5.2881 -1.64%
2009-09-30 0 0.610 0.600 0.610 0.590 0.620 3,328,100 2,005,522 0.6026 5.479 5.389 5.479 5.299 5.569 370,551 5.4123 0.00%
2009-09-29 0 0.610 0.610 0.620 0.600 0.620 3,980,000 2,436,560 0.6122 5.479 5.479 5.569 5.389 5.569 443,134 5.4985 0.00%
2009-09-28 0 0.610 0.610 0.620 0.610 0.630 2,102,000 1,289,100 0.6133 5.479 5.479 5.569 5.479 5.658 234,037 5.5081 -4.69%
2009-09-25 0 0.640 0.630 0.640 0.600 0.640 3,600,000 2,228,380 0.6190 5.748 5.658 5.748 5.389 5.748 400,825 5.5595 3.23%
2009-09-24 0 0.620 0.610 0.620 0.600 0.620 3,494,000 2,127,760 0.6090 5.569 5.479 5.569 5.389 5.569 389,023 5.4695 -1.59%
2009-09-23 0 0.630 0.620 0.630 0.610 0.650 7,152,000 4,486,380 0.6273 5.658 5.569 5.658 5.479 5.838 796,305 5.6340 -1.56%
2009-09-22 0 0.640 0.640 0.650 0.640 0.660 3,036,000 1,959,800 0.6455 5.748 5.748 5.838 5.748 5.928 338,029 5.7977 -3.03%
2009-09-21 0 0.660 0.650 0.660 0.650 0.660 4,920,000 3,206,300 0.6517 5.928 5.838 5.928 5.838 5.928 547,794 5.8531 -1.49%
2009-09-18 0 0.670 0.660 0.670 0.660 0.680 2,756,000 1,839,920 0.6676 6.018 5.928 6.018 5.928 6.107 306,854 5.9961 -1.47%
2009-09-17 0 0.680 0.670 0.680 0.670 0.690 6,426,000 4,348,440 0.6767 6.107 6.018 6.107 6.018 6.197 715,472 6.0777 1.49%
2009-09-16 0 0.670 0.670 0.680 0.660 0.680 6,812,000 4,557,120 0.6690 6.018 6.018 6.107 5.928 6.107 758,449 6.0085 -1.47%
2009-09-15 0 0.680 0.660 0.680 0.660 0.680 4,344,000 2,909,300 0.6697 6.107 5.928 6.107 5.928 6.107 483,662 6.0152 0.00%
2009-09-14 0 0.680 0.670 0.680 0.660 0.680 5,642,000 3,785,120 0.6709 6.107 6.018 6.107 5.928 6.107 628,181 6.0255 0.00%
2009-09-11 0 0.680 0.670 0.680 0.670 0.690 12,408,000 8,447,380 0.6808 6.107 6.018 6.107 6.018 6.197 1,381,509 6.1146 1.49%
2009-09-10 0 0.670 0.670 0.680 0.670 0.710 14,280,000 9,815,000 0.6873 6.018 6.018 6.107 6.018 6.377 1,589,938 6.1732 -2.90%
2009-09-09 0 0.690 0.680 0.690 0.670 0.710 21,844,000 15,092,460 0.6909 6.197 6.107 6.197 6.018 6.377 2,432,115 6.2055 -2.82%
2009-09-08 0 0.710 0.700 0.710 0.650 0.720 27,470,000 18,768,080 0.6832 6.377 6.287 6.377 5.838 6.467 3,058,515 6.1363 5.97%
2009-09-07 0 0.670 0.670 0.680 0.650 0.680 35,300,000 23,446,880 0.6642 6.018 6.018 6.107 5.838 6.107 3,930,309 5.9657 3.08%
2009-09-04 0 0.650 0.650 0.660 0.610 0.670 20,754,000 13,426,200 0.6469 5.838 5.838 5.928 5.479 6.018 2,310,755 5.8103 4.84%
2009-09-03 0 0.620 0.620 0.630 0.580 0.620 8,608,000 5,265,160 0.6117 5.569 5.569 5.658 5.209 5.569 958,416 5.4936 3.33%
2009-09-02 0 0.600 0.590 0.600 0.590 0.610 3,646,000 2,180,220 0.5980 5.389 5.299 5.389 5.299 5.479 405,946 5.3707 -1.64%
2009-09-01 0 0.610 0.610 0.620 0.570 0.620 6,200,000 3,710,520 0.5985 5.479 5.479 5.569 5.119 5.569 690,309 5.3752 3.39%
2009-08-31 0 0.590 0.580 0.590 0.570 0.610 5,120,000 2,983,620 0.5827 5.299 5.209 5.299 5.119 5.479 570,062 5.2339 -4.84%
2009-08-28 0 0.620 0.620 0.630 0.610 0.660 6,364,000 3,982,960 0.6259 5.569 5.569 5.658 5.479 5.928 708,569 5.6211 -4.62%
2009-08-27 0 0.650 0.650 0.660 0.650 0.670 4,696,000 3,111,580 0.6626 5.838 5.838 5.928 5.838 6.018 522,854 5.9511 -4.41%
2009-08-26 0 0.680 0.670 0.680 0.660 0.680 4,530,000 3,031,660 0.6692 6.107 6.018 6.107 5.928 6.107 504,371 6.0108 3.03%
2009-08-25 0 0.660 0.660 0.670 0.660 0.670 2,954,000 1,956,200 0.6622 5.928 5.928 6.018 5.928 6.018 328,899 5.9477 -1.49%
2009-08-24 0 0.670 0.670 0.680 0.670 0.680 7,610,000 5,109,580 0.6714 6.018 6.018 6.107 6.018 6.107 847,299 6.0304 1.52%
2009-08-21 0 0.660 0.650 0.660 0.650 0.680 13,096,000 8,730,640 0.6667 5.928 5.838 5.928 5.838 6.107 1,458,111 5.9876 0.00%
2009-08-20 0 0.660 0.660 0.670 0.660 0.670 19,002,000 12,554,300 0.6607 5.928 5.928 6.018 5.928 6.018 2,115,687 5.9339 1.54%
2009-08-19 0 0.650 0.650 0.660 0.650 0.680 3,814,000 2,530,680 0.6635 5.838 5.838 5.928 5.838 6.107 424,652 5.9594 -2.99%
2009-08-18 0 0.670 0.670 0.680 0.650 0.680 9,047,000 5,984,550 0.6615 6.018 6.018 6.107 5.838 6.107 1,007,295 5.9412 -1.47%
2009-08-17 0 0.680 0.670 0.680 0.670 0.710 7,110,000 4,874,080 0.6855 6.107 6.018 6.107 6.018 6.377 791,629 6.1570 -5.56%
2009-08-14 0 0.720 0.710 0.720 0.710 0.750 6,808,000 4,946,740 0.7266 6.467 6.377 6.467 6.377 6.736 758,004 6.5260 -1.37%
2009-08-13 0 0.730 0.730 0.740 0.710 0.740 10,134,000 7,351,720 0.7255 6.556 6.556 6.646 6.377 6.646 1,128,322 6.5156 2.82%
2009-08-12 0 0.710 0.700 0.710 0.690 0.730 9,896,000 7,046,460 0.7121 6.377 6.287 6.377 6.197 6.556 1,101,823 6.3953 0.00%
2009-08-11 0 0.710 0.710 0.720 0.700 0.720 3,874,000 2,747,860 0.7093 6.377 6.377 6.467 6.287 6.467 431,332 6.3706 1.43%
2009-08-10 0 0.700 0.700 0.710 0.700 0.720 5,878,000 4,138,620 0.7041 6.287 6.287 6.377 6.287 6.467 654,458 6.3237 0.00%
2009-08-07 0 0.700 0.690 0.700 0.690 0.730 16,244,000 11,463,520 0.7057 6.287 6.197 6.287 6.197 6.556 1,808,610 6.3383 -4.11%
2009-08-06 0 0.730 0.720 0.730 0.700 0.730 5,954,000 4,242,720 0.7126 6.556 6.467 6.556 6.287 6.556 662,920 6.4001 1.39%
2009-08-05 0 0.720 0.720 0.730 0.720 0.760 12,370,000 9,127,060 0.7378 6.467 6.467 6.556 6.467 6.826 1,377,278 6.6269 -5.26%
2009-08-04 0 0.760 0.750 0.760 0.750 0.790 15,350,000 11,753,020 0.7657 6.826 6.736 6.826 6.736 7.095 1,709,072 6.8768 -2.56%
2009-08-03 0 0.780 0.770 0.780 0.760 0.780 12,458,000 9,602,440 0.7708 7.006 6.916 7.006 6.826 7.006 1,387,076 6.9228 1.30%
2009-07-31 0 0.770 0.760 0.770 0.760 0.780 10,962,000 8,405,300 0.7668 6.916 6.826 6.916 6.826 7.006 1,220,511 6.8867 2.67%
2009-07-30 0 0.750 0.750 0.760 0.730 0.780 16,070,000 12,083,080 0.7519 6.736 6.736 6.826 6.556 7.006 1,789,237 6.7532 -2.60%
2009-07-29 0 0.770 0.760 0.770 0.740 0.800 25,760,000 19,827,620 0.7697 6.916 6.826 6.916 6.646 7.185 2,868,124 6.9131 -4.94%
2009-07-28 0 0.810 0.800 0.810 0.780 0.830 39,352,000 31,499,280 0.8004 7.275 7.185 7.275 7.006 7.455 4,381,460 7.1892 -2.41%
2009-07-27 0 0.830 0.830 0.840 0.800 0.850 64,778,000 53,755,160 0.8298 7.455 7.455 7.544 7.185 7.634 7,212,396 7.4532 5.06%
2009-07-24 0 0.790 0.790 0.800 0.750 0.800 89,446,000 70,097,220 0.7837 7.095 7.095 7.185 6.736 7.185 9,958,936 7.0386 6.76%
2009-07-23 0 0.740 0.730 0.740 0.700 0.740 29,232,000 21,166,520 0.7241 6.646 6.556 6.646 6.287 6.646 3,254,697 6.5034 4.23%
2009-07-22 0 0.710 0.700 0.710 0.700 0.710 20,474,000 14,424,800 0.7045 6.377 6.287 6.377 6.287 6.377 2,279,579 6.3278 0.00%
2009-07-21 0 0.710 0.700 0.710 0.690 0.740 40,904,530 29,317,945 0.7167 6.377 6.287 6.377 6.197 6.646 4,554,319 6.4374 2.90%
2009-07-20 0 0.690 0.690 0.700 0.680 0.710 25,710,000 17,821,100 0.6932 6.197 6.197 6.287 6.107 6.377 2,862,557 6.2256 -1.43%
2009-07-17 0 0.700 0.690 0.700 0.680 0.700 21,478,000 14,840,320 0.6910 6.287 6.197 6.287 6.107 6.287 2,391,365 6.2058 2.94%
2009-07-16 0 0.680 0.680 0.690 0.670 0.720 42,046,000 29,664,660 0.7055 6.107 6.107 6.197 6.018 6.467 4,681,410 6.3367 -1.45%
2009-07-15 0 0.690 0.680 0.690 0.660 0.690 24,088,000 16,220,620 0.6734 6.197 6.107 6.197 5.928 6.197 2,681,963 6.0480 4.55%
2009-07-14 0 0.660 0.650 0.660 0.650 0.670 8,602,000 5,675,380 0.6598 5.928 5.838 5.928 5.838 6.018 957,748 5.9258 3.13%
2009-07-13 0 0.640 0.640 0.650 0.640 0.660 17,546,000 11,500,140 0.6554 5.748 5.748 5.838 5.748 5.928 1,953,575 5.8867 -5.88%
2009-07-10 0 0.680 0.670 0.680 0.670 0.710 10,434,000 7,229,900 0.6929 6.107 6.018 6.107 6.018 6.377 1,161,724 6.2234 -1.45%
2009-07-09 0 0.690 0.690 0.700 0.680 0.700 8,372,000 5,779,660 0.6904 6.197 6.197 6.287 6.107 6.287 932,140 6.2004 -2.82%
2009-07-08 0 0.710 0.700 0.710 0.680 0.720 7,974,000 5,539,000 0.6946 6.377 6.287 6.377 6.107 6.467 887,827 6.2388 0.00%
2009-07-07 0 0.710 0.710 0.720 0.710 0.770 15,464,000 11,274,840 0.7291 6.377 6.377 6.467 6.377 6.916 1,721,765 6.5484 -6.58%
2009-07-06 0 0.760 0.750 0.760 0.700 0.790 32,666,000 24,721,980 0.7568 6.826 6.736 6.826 6.287 7.095 3,637,039 6.7973 4.11%
2009-07-03 0 0.730 0.730 0.740 0.660 0.750 12,932,000 9,173,920 0.7094 6.556 6.556 6.646 5.928 6.736 1,439,852 6.3714 7.35%
2009-07-02 0 0.680 0.670 0.680 0.670 0.710 6,092,000 4,202,940 0.6899 6.107 6.018 6.107 6.018 6.377 678,285 6.1964 -1.45%
2009-06-30 0 0.690 0.680 0.690 0.670 0.730 9,112,000 6,332,420 0.6950 6.197 6.107 6.197 6.018 6.556 1,014,532 6.2417 -4.17%
2009-06-29 0 0.720 0.710 0.720 0.690 0.740 11,370,000 8,049,500 0.7080 6.467 6.377 6.467 6.197 6.646 1,265,938 6.3585 -1.37%
2009-06-26 0 0.730 0.730 0.740 0.730 0.770 19,312,000 14,345,280 0.7428 6.556 6.556 6.646 6.556 6.916 2,150,202 6.6716 0.00%
2009-06-25 0 0.730 0.730 0.740 0.660 0.740 30,910,000 22,032,720 0.7128 6.556 6.556 6.646 5.928 6.646 3,441,526 6.4020 12.31%
2009-06-24 0 0.650 0.650 0.660 0.630 0.670 13,778,000 8,962,080 0.6505 5.838 5.838 5.928 5.658 6.018 1,534,045 5.8421 0.00%
2009-06-23 0 0.650 0.640 0.650 0.640 0.680 12,380,000 8,144,380 0.6579 5.838 5.748 5.838 5.748 6.107 1,378,392 5.9086 -7.14%
2009-06-22 0 0.700 0.700 0.710 0.700 0.730 8,328,000 5,948,040 0.7142 6.287 6.287 6.377 6.287 6.556 927,241 6.4148 0.00%
2009-06-19 0 0.700 0.690 0.700 0.680 0.730 7,078,000 4,956,040 0.7002 6.287 6.197 6.287 6.107 6.556 788,066 6.2889 -1.41%
2009-06-18 0 0.710 0.700 0.710 0.680 0.750 12,588,000 8,928,040 0.7093 6.377 6.287 6.377 6.107 6.736 1,401,551 6.3701 -4.05%
2009-06-17 0 0.740 0.730 0.740 0.660 0.750 21,078,000 15,207,600 0.7215 6.646 6.556 6.646 5.928 6.736 2,346,829 6.4801 1.37%
2009-06-16 0 0.730 0.730 0.740 0.720 0.770 17,088,000 12,615,820 0.7383 6.556 6.556 6.646 6.467 6.916 1,902,581 6.6309 -3.95%
2009-06-15 0 0.760 0.760 0.770 0.750 0.820 52,706,000 41,416,000 0.7858 6.826 6.826 6.916 6.736 7.365 5,868,297 7.0576 -6.17%
2009-06-12 0 0.810 0.800 0.810 0.750 0.810 30,114,000 23,632,400 0.7848 7.275 7.185 7.275 6.736 7.275 3,352,899 7.0483 3.85%
2009-06-11 0 0.780 0.780 0.790 0.770 0.810 23,326,000 18,491,200 0.7927 7.006 7.006 7.095 6.916 7.275 2,597,122 7.1199 -1.27%
2009-06-10 0 0.790 0.780 0.790 0.740 0.790 11,350,000 8,697,980 0.7663 7.095 7.006 7.095 6.646 7.095 1,263,711 6.8829 3.95%
2009-06-09 0 0.760 0.760 0.770 0.730 0.810 17,798,000 13,671,100 0.7681 6.826 6.826 6.916 6.556 7.275 1,981,633 6.8989 -2.56%
2009-06-08 0 0.780 0.780 0.790 0.770 0.820 36,582,000 29,222,820 0.7988 7.006 7.006 7.095 6.916 7.365 4,073,047 7.1747 4.00%
2009-06-05 0 0.750 0.750 0.760 0.750 0.790 9,088,000 6,924,740 0.7620 6.736 6.736 6.826 6.736 7.095 1,011,860 6.8436 -3.85%
2009-06-04 0 0.780 0.770 0.780 0.750 0.790 13,058,000 10,070,920 0.7712 7.006 6.916 7.006 6.736 7.095 1,453,880 6.9269 2.63%
2009-06-03 0 0.760 0.760 0.770 0.760 0.820 36,042,000 28,605,560 0.7937 6.826 6.826 6.916 6.826 7.365 4,012,924 7.1284 -2.56%
2009-06-02 0 0.780 0.770 0.780 0.770 0.860 45,764,000 37,543,240 0.8204 7.006 6.916 7.006 6.916 7.724 5,095,373 7.3681 -7.14%
2009-06-01 0 0.840 0.830 0.840 0.790 0.850 68,774,000 56,765,460 0.8254 7.544 7.455 7.544 7.095 7.634 7,657,311 7.4132 7.69%
2009-05-29 0 0.780 0.780 0.790 0.760 0.820 40,630,000 32,304,100 0.7951 7.006 7.006 7.095 6.826 7.365 4,523,753 7.1410 1.30%
2009-05-27 0 0.770 0.760 0.770 0.740 0.790 13,790,000 10,535,800 0.7640 6.916 6.826 6.916 6.646 7.095 1,535,381 6.8620 1.32%
2009-05-26 0 0.760 0.740 0.750 0.730 0.810 23,148,000 17,841,660 0.7708 6.826 6.646 6.736 6.556 7.275 2,577,303 6.9226 -3.80%
2009-05-25 0 0.790 0.780 0.790 0.720 0.790 27,812,000 21,265,560 0.7646 7.095 7.006 7.095 6.467 7.095 3,096,594 6.8674 6.76%
2009-05-22 0 0.740 0.740 0.750 0.680 0.810 26,910,000 19,920,420 0.7403 6.646 6.646 6.736 6.107 7.275 2,996,165 6.6486 -6.33%
2009-05-21 0 0.790 0.780 0.790 0.730 0.840 32,966,000 26,513,160 0.8043 7.095 7.006 7.095 6.556 7.544 3,670,441 7.2234 3.95%
2009-05-20 0 0.760 0.750 0.760 0.750 0.810 15,620,000 12,090,340 0.7740 6.826 6.736 6.826 6.736 7.275 1,739,134 6.9519 -3.80%
2009-05-19 0 0.790 0.800 0.810 0.750 0.870 48,716,000 38,932,160 0.7992 7.095 7.185 7.275 6.736 7.814 5,424,049 7.1777 -5.95%
2009-05-18 0 0.840 0.830 0.840 0.800 0.900 91,984,000 79,269,240 0.8618 7.544 7.455 7.544 7.185 8.083 10,241,518 7.7400 -3.45%
2009-05-15 0 0.870 0.870 0.880 0.730 0.880 92,624,000 75,031,580 0.8101 7.814 7.814 7.904 6.556 7.904 10,312,775 7.2756 24.29%
2009-05-14 0 0.700 0.700 0.710 0.560 0.710 56,766,000 36,954,760 0.6510 6.287 6.287 6.377 5.030 6.377 6,320,338 5.8470 14.75%
2009-05-13 0 0.610 0.600 0.610 0.510 0.620 31,616,000 18,100,740 0.5725 5.479 5.389 5.479 4.581 5.569 3,520,132 5.1421 19.61%
2009-05-12 0 0.510 0.500 0.510 0.490 0.540 8,784,000 4,513,380 0.5138 4.581 4.491 4.581 4.401 4.850 978,012 4.6148 -1.92%
2009-05-11 0 0.520 0.510 0.520 0.510 0.580 26,550,000 14,341,680 0.5402 4.670 4.581 4.670 4.581 5.209 2,956,082 4.8516 0.00%
2009-05-08 0 0.520 0.520 0.530 0.470 0.530 9,204,000 4,667,570 0.5071 4.670 4.670 4.760 4.221 4.760 1,024,775 4.5547 6.12%
2009-05-07 0 0.490 0.480 0.495 0.460 0.540 14,808,000 7,473,280 0.5047 4.401 4.311 4.446 4.131 4.850 1,648,726 4.5328 -5.77%
2009-05-06 0 0.520 0.500 0.520 0.450 0.520 43,290,000 21,573,200 0.4983 4.670 4.491 4.670 4.042 4.670 4,819,918 4.4758 19.54%
2009-05-05 0 0.435 0.425 0.435 0.410 0.440 11,628,000 4,982,930 0.4285 3.907 3.817 3.907 3.682 3.952 1,294,664 3.8488 6.10%
2009-05-04 0 0.410 0.410 0.415 0.380 0.420 6,632,000 2,702,330 0.4075 3.682 3.682 3.727 3.413 3.772 738,408 3.6597 7.89%
2009-04-30 0 0.380 0.375 0.380 0.360 0.385 4,102,000 1,547,960 0.3774 3.413 3.368 3.413 3.233 3.458 456,718 3.3893 2.70%
2009-04-29 0 0.370 0.365 0.370 0.345 0.370 4,678,000 1,676,330 0.3583 3.323 3.278 3.323 3.099 3.323 520,849 3.2185 4.23%
2009-04-28 0 0.355 0.350 0.355 0.345 0.375 2,156,000 782,330 0.3629 3.188 3.144 3.188 3.099 3.368 240,049 3.2590 -7.79%
2009-04-27 0 0.385 0.380 0.385 0.375 0.400 2,148,000 815,720 0.3798 3.458 3.413 3.458 3.368 3.593 239,159 3.4108 -3.75%
2009-04-24 0 0.400 0.400 0.410 0.395 0.410 1,980,000 795,810 0.4019 3.593 3.593 3.682 3.548 3.682 220,454 3.6099 0.00%
2009-04-23 0 0.400 0.390 0.400 0.380 0.400 2,196,022 855,718 0.3897 3.593 3.503 3.593 3.413 3.593 244,506 3.4998 5.26%
2009-04-22 0 0.380 0.380 0.385 0.375 0.405 2,312,000 900,660 0.3896 3.413 3.413 3.458 3.368 3.638 257,419 3.4988 -2.56%
2009-04-21 0 0.390 0.385 0.390 0.380 0.400 2,730,000 1,051,680 0.3852 3.503 3.458 3.503 3.413 3.593 303,959 3.4599 -2.50%
2009-04-20 0 0.400 0.400 0.410 0.385 0.410 2,688,000 1,079,720 0.4017 3.593 3.593 3.682 3.458 3.682 299,282 3.6077 -3.61%
2009-04-17 0 0.415 0.410 0.415 0.415 0.440 3,540,000 1,517,300 0.4286 3.727 3.682 3.727 3.727 3.952 394,144 3.8496 -2.35%
2009-04-16 0 0.425 0.420 0.425 0.410 0.440 5,660,000 2,429,380 0.4292 3.817 3.772 3.817 3.682 3.952 630,186 3.8550 -1.16%
2009-04-15 0 0.430 0.430 0.440 0.400 0.440 6,384,000 2,666,800 0.4177 3.862 3.862 3.952 3.593 3.952 710,796 3.7519 3.61%
2009-04-14 0 0.415 0.415 0.420 0.415 0.425 6,556,000 2,758,780 0.4208 3.727 3.727 3.772 3.727 3.817 729,946 3.7794 2.47%
2009-04-09 0 0.405 0.400 0.405 0.390 0.405 3,160,000 1,260,180 0.3988 3.638 3.593 3.638 3.503 3.638 351,835 3.5817 6.58%
2009-04-08 0 0.380 0.380 0.385 0.375 0.395 4,834,000 1,846,870 0.3821 3.413 3.413 3.458 3.368 3.548 538,219 3.4314 -6.17%
2009-04-07 0 0.405 0.400 0.410 0.380 0.410 3,770,000 1,487,460 0.3946 3.638 3.593 3.682 3.413 3.682 419,753 3.5437 2.53%
2009-04-06 0 0.395 0.395 0.400 0.380 0.445 13,742,000 5,728,560 0.4169 3.548 3.548 3.593 3.413 3.997 1,530,037 3.7441 -7.06%
2009-04-03 0 0.425 0.420 0.430 0.405 0.435 14,232,000 6,034,490 0.4240 3.817 3.772 3.862 3.638 3.907 1,584,594 3.8082 2.41%
2009-04-02 0 0.415 0.415 0.420 0.375 0.450 45,606,000 19,300,190 0.4232 3.727 3.727 3.772 3.368 4.042 5,077,781 3.8009 16.90%
2009-04-01 0 0.355 0.355 0.360 0.330 0.370 13,224,000 4,665,710 0.3528 3.188 3.188 3.233 2.964 3.323 1,472,363 3.1689 9.23%
2009-03-31 0 0.325 0.320 0.325 0.310 0.330 1,440,000 462,350 0.3211 2.919 2.874 2.919 2.784 2.964 160,330 2.8837 4.84%
2009-03-30 0 0.310 0.310 0.315 0.305 0.345 5,558,000 1,813,810 0.3263 2.784 2.784 2.829 2.739 3.099 618,829 2.9310 -8.82%
2009-03-27 0 0.340 0.340 0.345 0.290 0.345 8,476,000 2,738,250 0.3231 3.054 3.054 3.099 2.605 3.099 943,720 2.9016 7.94%
2009-03-26 0 0.315 0.310 0.315 0.305 0.315 3,358,000 1,042,390 0.3104 2.829 2.784 2.829 2.739 2.829 373,880 2.7880 8.62%
2009-03-25 0 0.290 0.290 0.300 0.285 0.315 3,920,000 1,184,340 0.3021 2.605 2.605 2.694 2.560 2.829 436,454 2.7136 -4.92%
2009-03-24 0 0.305 0.300 0.310 0.295 0.320 8,808,000 2,694,670 0.3059 2.739 2.694 2.784 2.650 2.874 980,685 2.7477 5.17%
2009-03-23 0 0.290 0.285 0.300 0.260 0.290 1,966,000 557,760 0.2837 2.605 2.560 2.694 2.335 2.605 218,895 2.5481 11.54%
2009-03-20 0 0.260 0.260 0.270 0.260 0.270 230,000 60,100 0.2613 2.335 2.335 2.425 2.335 2.425 25,608 2.3469 -7.14%
2009-03-19 0 0.280 0.275 0.280 0.265 0.285 1,046,000 292,840 0.2800 2.515 2.470 2.515 2.380 2.560 116,462 2.5145 3.70%
2009-03-18 0 0.270 0.270 0.280 0.260 0.290 1,318,000 357,330 0.2711 2.425 2.425 2.515 2.335 2.605 146,746 2.4350 -3.57%
2009-03-17 0 0.280 0.270 0.280 0.265 0.285 450,000 123,710 0.2749 2.515 2.425 2.515 2.380 2.560 50,103 2.4691 0.00%
2009-03-16 0 0.280 0.275 0.280 0.255 0.280 134,000 36,970 0.2759 2.515 2.470 2.515 2.290 2.515 14,920 2.4780 5.66%
2009-03-13 0 0.265 0.260 0.270 0.260 0.275 254,000 67,790 0.2669 2.380 2.335 2.425 2.335 2.470 28,280 2.3971 7.72%
2009-03-12 0 0.246 0.246 0.260 0.241 0.260 344,000 85,236 0.2478 2.209 2.209 2.335 2.165 2.335 38,301 2.2254 -5.38%
2009-03-11 0 0.260 0.260 0.270 0.260 0.280 144,000 37,560 0.2608 2.335 2.335 2.425 2.335 2.515 16,033 2.3427 -1.89%
2009-03-10 0 0.265 0.249 0.265 0.255 0.265 206,000 53,930 0.2618 2.380 2.236 2.380 2.290 2.380 22,936 2.3513 3.92%
2009-03-09 0 0.255 0.250 0.255 0.250 0.255 96,000 24,330 0.2534 2.290 2.245 2.290 2.245 2.290 10,689 2.2762 2.00%
2009-03-06 0 0.250 0.250 0.260 0.250 0.260 362,000 91,210 0.2520 2.245 2.245 2.335 2.245 2.335 40,305 2.2630 -9.09%
2009-03-05 0 0.275 0.265 0.275 0.265 0.275 280,000 76,700 0.2739 2.470 2.380 2.470 2.380 2.470 31,175 2.4603 0.00%
2009-03-04 0 0.275 0.270 0.275 0.270 0.285 1,704,000 469,990 0.2758 2.470 2.425 2.470 2.425 2.560 189,724 2.4772 3.77%
2009-03-03 0 0.265 0.265 0.270 0.245 0.275 2,645,217 689,762 0.2608 2.380 2.380 2.425 2.200 2.470 294,519 2.3420 0.00%
2009-03-02 0 0.265 0.245 0.265 0.245 0.265 430,000 107,850 0.2508 2.380 2.200 2.380 2.200 2.380 47,876 2.2527 -1.85%
2009-02-27 0 0.270 0.270 0.285 0.270 0.285 768,000 215,660 0.2808 2.425 2.425 2.560 2.425 2.560 85,509 2.5221 -5.26%
2009-02-26 0 0.285 0.280 0.290 0.280 0.290 986,000 280,090 0.2841 2.560 2.515 2.605 2.515 2.605 109,781 2.5513 -1.72%
2009-02-25 0 0.290 0.280 0.290 0.280 0.295 1,278,000 368,920 0.2887 2.605 2.515 2.605 2.515 2.650 142,293 2.5927 0.00%
2009-02-24 0 0.290 0.285 0.290 0.290 0.300 304,000 88,220 0.2902 2.605 2.560 2.605 2.605 2.694 33,847 2.6064 -3.33%
2009-02-23 0 0.300 0.300 0.305 0.300 0.300 320,000 96,000 0.3000 2.694 2.694 2.739 2.694 2.694 35,629 2.6944 1.69%
2009-02-20 0 0.295 0.290 0.300 0.290 0.300 1,042,000 308,260 0.2958 2.650 2.605 2.694 2.605 2.694 116,016 2.6570 -6.35%
2009-02-19 0 0.315 0.310 0.315 0.305 0.320 776,000 242,830 0.3129 2.829 2.784 2.829 2.739 2.874 86,400 2.8105 3.28%
2009-02-18 0 0.305 0.305 0.310 0.285 0.305 558,000 162,530 0.2913 2.739 2.739 2.784 2.560 2.739 62,128 2.6161 1.67%
2009-02-17 0 0.300 0.300 0.310 0.300 0.305 614,000 186,620 0.3039 2.694 2.694 2.784 2.694 2.739 68,363 2.7298 -1.64%
2009-02-16 0 0.305 0.305 0.315 0.300 0.320 4,526,000 1,393,110 0.3078 2.739 2.739 2.829 2.694 2.874 503,926 2.7645 -6.15%
2009-02-13 0 0.325 0.320 0.325 0.320 0.325 2,404,000 772,750 0.3214 2.919 2.874 2.919 2.874 2.919 267,662 2.8870 4.84%
2009-02-12 0 0.310 0.310 0.315 0.310 0.315 474,000 147,090 0.3103 2.784 2.784 2.829 2.784 2.829 52,775 2.7871 -1.59%
2009-02-11 0 0.315 0.315 0.325 0.305 0.320 590,000 183,770 0.3115 2.829 2.829 2.919 2.739 2.874 65,691 2.7975 -1.56%
2009-02-10 0 0.320 0.320 0.330 0.320 0.335 424,000 137,920 0.3253 2.874 2.874 2.964 2.874 3.009 47,208 2.9215 -3.03%
2009-02-09 0 0.330 0.325 0.335 0.330 0.345 2,048,000 689,050 0.3365 2.964 2.919 3.009 2.964 3.099 228,025 3.0218 -2.94%
2009-02-06 0 0.340 0.340 0.345 0.290 0.340 3,630,000 1,166,830 0.3214 3.054 3.054 3.099 2.605 3.054 404,165 2.8870 11.48%
2009-02-05 0 0.305 0.300 0.305 0.300 0.320 440,000 134,700 0.3061 2.739 2.694 2.739 2.694 2.874 48,990 2.7496 3.39%
2009-02-04 0 0.295 0.305 0.310 0.290 0.295 208,000 60,620 0.2914 2.650 2.739 2.784 2.605 2.650 23,159 2.6176 1.72%
2009-02-03 0 0.290 0.290 0.310 0.285 0.300 244,000 70,890 0.2905 2.605 2.605 2.784 2.560 2.694 27,167 2.6094 0.00%
2009-02-02 0 0.290 0.290 0.310 0.290 0.290 228,000 66,120 0.2900 2.605 2.605 2.784 2.605 2.605 25,386 2.6046 -6.45%
2009-01-30 0 0.310 0.310 0.320 0.285 0.310 174,000 52,700 0.3029 2.784 2.784 2.874 2.560 2.784 19,373 2.7203 6.90%
2009-01-29 0 0.290 0.290 0.315 - - 0 0 - 2.605 2.605 2.829 - - 0 - 3.57%
2009-01-23 0 0.280 0.280 0.300 0.280 0.290 26,000 7,480 0.2877 2.515 2.515 2.694 2.515 2.605 2,895 2.5839 -3.45%
2009-01-22 0 0.290 0.280 0.290 0.290 0.290 364,000 105,560 0.2900 2.605 2.515 2.605 2.605 2.605 40,528 2.6046 0.00%
2009-01-21 0 0.290 0.285 0.300 0.280 0.300 716,000 209,960 0.2932 2.605 2.560 2.694 2.515 2.694 79,720 2.6337 -3.33%
2009-01-20 0 0.300 0.295 0.320 0.295 0.305 664,000 200,480 0.3019 2.694 2.650 2.874 2.650 2.739 73,930 2.7118 -4.76%
2009-01-19 0 0.315 0.310 0.320 0.310 0.320 356,000 112,560 0.3162 2.829 2.784 2.874 2.784 2.874 39,637 2.8398 -1.56%
2009-01-16 0 0.320 0.315 0.325 0.320 0.325 630,000 203,550 0.3231 2.874 2.829 2.919 2.874 2.919 70,144 2.9019 -1.54%
2009-01-15 0 0.325 0.315 0.325 0.310 0.330 1,244,792 395,197 0.3175 2.919 2.829 2.919 2.784 2.964 138,595 2.8514 -4.41%
2009-01-14 0 0.340 0.330 0.350 0.320 0.340 1,668,000 553,360 0.3318 3.054 2.964 3.144 2.874 3.054 185,715 2.9796 6.25%
2009-01-13 0 0.320 0.320 0.330 0.315 0.340 1,194,000 391,380 0.3278 2.874 2.874 2.964 2.829 3.054 132,940 2.9440 -3.03%
2009-01-12 0 0.330 0.325 0.335 0.320 0.340 2,726,000 891,860 0.3272 2.964 2.919 3.009 2.874 3.054 303,513 2.9385 -2.94%
2009-01-09 0 0.340 0.340 0.350 0.340 0.355 870,000 301,620 0.3467 3.054 3.054 3.144 3.054 3.188 96,866 3.1138 -2.86%
2009-01-08 0 0.350 0.345 0.350 0.345 0.370 2,504,000 881,320 0.3520 3.144 3.099 3.144 3.099 3.323 278,796 3.1612 -6.67%
2009-01-07 0 0.375 0.375 0.385 0.370 0.400 8,716,000 3,346,600 0.3840 3.368 3.368 3.458 3.323 3.593 970,441 3.4485 4.17%
2009-01-06 0 0.360 0.350 0.360 0.330 0.375 5,966,001 2,116,690 0.3548 3.233 3.144 3.233 2.964 3.368 664,256 3.1866 4.35%
2009-01-05 0 0.345 0.340 0.345 0.325 0.345 3,174,000 1,069,750 0.3370 3.099 3.054 3.099 2.919 3.099 353,394 3.0271 2.99%
2009-01-02 0 0.335 0.330 0.335 0.320 0.335 1,774,000 579,190 0.3265 3.009 2.964 3.009 2.874 3.009 197,518 2.9323 4.69%
2008-12-31 0 0.320 0.320 0.325 0.315 0.330 738,000 239,020 0.3239 2.874 2.874 2.919 2.829 2.964 82,169 2.9089 0.00%
2008-12-30 0 0.320 0.320 0.325 0.320 0.345 1,246,000 407,560 0.3271 2.874 2.874 2.919 2.874 3.099 138,730 2.9378 -4.48%
2008-12-29 0 0.335 0.335 0.340 0.330 0.340 1,452,000 487,970 0.3361 3.009 3.009 3.054 2.964 3.054 161,666 3.0184 1.52%
2008-12-24 0 0.330 0.325 0.330 0.300 0.335 1,162,000 377,200 0.3246 2.964 2.919 2.964 2.694 3.009 129,377 2.9155 4.76%
2008-12-23 0 0.315 0.315 0.320 0.315 0.350 5,076,000 1,643,500 0.3238 2.829 2.829 2.874 2.829 3.144 565,163 2.9080 -11.27%
2008-12-22 0 0.355 0.355 0.360 0.355 0.400 6,972,000 2,604,700 0.3736 3.188 3.188 3.233 3.188 3.593 776,264 3.3554 -5.33%
2008-12-19 0 0.375 0.375 0.380 0.350 0.410 24,524,000 9,597,450 0.3913 3.368 3.368 3.413 3.144 3.682 2,730,507 3.5149 2.74%
2008-12-18 0 0.365 0.365 0.370 0.310 0.370 19,730,000 6,802,420 0.3448 3.278 3.278 3.323 2.784 3.323 2,196,742 3.0966 17.74%
2008-12-17 0 0.310 0.310 0.315 0.305 0.330 5,404,000 1,717,510 0.3178 2.784 2.784 2.829 2.739 2.964 601,682 2.8545 -1.59%
2008-12-16 0 0.315 0.310 0.315 0.290 0.315 4,328,000 1,330,590 0.3074 2.829 2.784 2.829 2.605 2.829 481,880 2.7612 8.62%
2008-12-15 0 0.290 0.290 0.295 0.290 0.310 1,102,000 328,680 0.2983 2.605 2.605 2.650 2.605 2.784 122,697 2.6788 -1.69%
2008-12-12 0 0.295 0.290 0.300 0.285 0.325 3,540,000 1,047,380 0.2959 2.650 2.605 2.694 2.560 2.919 394,144 2.6574 -4.84%
2008-12-11 0 0.310 0.310 0.315 0.305 0.325 5,978,000 1,888,940 0.3160 2.784 2.784 2.829 2.739 2.919 665,592 2.8380 0.00%
2008-12-10 0 0.310 0.305 0.310 0.290 0.320 5,988,000 1,828,480 0.3054 2.784 2.739 2.784 2.605 2.874 666,705 2.7426 3.33%
2008-12-09 0 0.300 0.300 0.305 0.295 0.340 6,464,000 2,016,590 0.3120 2.694 2.694 2.739 2.650 3.054 719,703 2.8020 -11.76%
2008-12-08 0 0.340 0.335 0.340 0.335 0.380 14,632,000 5,245,650 0.3585 3.054 3.009 3.054 3.009 3.413 1,629,130 3.2199 -5.56%
2008-12-05 0 0.360 0.355 0.360 0.300 0.370 33,284,000 11,275,930 0.3388 3.233 3.188 3.233 2.694 3.323 3,705,847 3.0427 22.03%
2008-12-04 0 0.295 0.290 0.295 0.280 0.320 1,120,000 330,820 0.2954 2.650 2.605 2.650 2.515 2.874 124,701 2.6529 -4.84%
2008-12-03 0 0.310 0.295 0.310 0.290 0.320 2,420,000 737,790 0.3049 2.784 2.650 2.784 2.605 2.874 269,443 2.7382 5.08%
2008-12-02 0 0.295 0.270 0.295 0.270 0.295 44,000 12,730 0.2893 2.650 2.425 2.650 2.425 2.650 4,899 2.5985 -4.84%
2008-12-01 0 0.310 0.300 0.310 0.265 0.320 2,148,000 611,380 0.2846 2.784 2.694 2.784 2.380 2.874 239,159 2.5564 3.33%
2008-11-28 0 0.300 0.250 0.300 0.232 0.300 3,034,000 775,124 0.2555 2.694 2.245 2.694 2.084 2.694 337,806 2.2946 26.05%
2008-11-27 0 0.238 0.238 0.240 0.217 0.260 4,138,000 986,724 0.2385 2.138 2.138 2.156 1.949 2.335 460,726 2.1417 10.70%
2008-11-26 0 0.215 0.210 0.220 0.210 0.220 386,000 83,990 0.2176 1.931 1.886 1.976 1.886 1.976 42,977 1.9543 -0.46%
2008-11-25 0 0.216 0.208 0.220 0.208 0.216 140,000 29,600 0.2114 1.940 1.868 1.976 1.868 1.940 15,588 1.8989 2.86%
2008-11-24 0 0.210 0.208 0.210 0.200 0.220 124,000 26,140 0.2108 1.886 1.868 1.886 1.796 1.976 13,806 1.8934 0.00%
2008-11-21 0 0.210 0.205 0.210 0.210 0.250 2,020,000 445,568 0.2206 1.886 1.841 1.886 1.886 2.245 224,907 1.9811 0.00%
2008-11-20 0 0.210 0.210 0.218 0.208 0.210 228,000 47,584 0.2087 1.886 1.886 1.958 1.868 1.886 25,386 1.8745 -5.41%
2008-11-19 0 0.222 0.220 0.229 0.220 0.222 210,000 46,420 0.2210 1.994 1.976 2.057 1.976 1.994 23,381 1.9853 0.45%
2008-11-18 0 0.221 0.221 0.230 0.221 0.230 318,000 71,902 0.2261 1.985 1.985 2.066 1.985 2.066 35,406 2.0308 -6.36%
2008-11-17 0 0.236 0.236 0.300 0.236 0.250 422,000 104,522 0.2477 2.120 2.120 2.694 2.120 2.245 46,986 2.2246 -5.60%
2008-11-14 0 0.250 0.240 0.245 0.250 0.250 226,000 55,940 0.2475 2.245 2.156 2.200 2.245 2.245 25,163 2.2231 0.00%
2008-11-13 0 0.250 0.245 0.250 0.245 0.270 262,000 64,950 0.2479 2.245 2.200 2.245 2.200 2.425 29,171 2.2265 -3.85%
2008-11-12 0 0.260 0.255 0.270 0.245 0.270 548,000 138,750 0.2532 2.335 2.290 2.425 2.200 2.425 61,014 2.2741 1.96%
2008-11-11 0 0.255 0.255 0.280 0.250 0.290 1,754,000 487,340 0.2778 2.290 2.290 2.515 2.245 2.605 195,291 2.4955 -8.93%
2008-11-10 0 0.280 0.270 0.280 0.245 0.300 1,260,000 358,900 0.2848 2.515 2.425 2.515 2.200 2.694 140,289 2.5583 16.67%
2008-11-07 0 0.240 0.231 0.240 0.240 0.245 152,000 36,540 0.2404 2.156 2.075 2.156 2.156 2.200 16,924 2.1591 -2.04%
2008-11-06 0 0.245 0.220 0.245 0.210 0.250 912,000 211,928 0.2324 2.200 1.976 2.200 1.886 2.245 101,542 2.0871 -3.92%
2008-11-05 0 0.255 0.237 0.255 0.230 0.260 1,388,000 342,460 0.2467 2.290 2.129 2.290 2.066 2.335 154,540 2.2160 13.33%
2008-11-04 0 0.225 0.205 0.225 0.230 0.235 154,000 35,470 0.2303 2.021 1.841 2.021 2.066 2.111 17,146 2.0687 3.69%
2008-11-03 0 0.217 0.210 0.217 0.200 0.217 1,062,000 226,322 0.2131 1.949 1.886 1.949 1.796 1.949 118,243 1.9140 8.50%
2008-10-31 0 0.200 0.190 0.200 0.190 0.200 116,000 23,100 0.1991 1.796 1.706 1.796 1.706 1.796 12,915 1.7886 5.26%
2008-10-30 0 0.190 0.183 0.190 0.175 0.190 66,000 12,250 0.1856 1.706 1.644 1.706 1.572 1.706 7,348 1.6670 11.76%
2008-10-29 0 0.170 0.170 0.210 0.156 0.170 832,000 140,276 0.1686 1.527 1.527 1.886 1.401 1.527 92,635 1.5143 1.19%
2008-10-28 0 0.168 0.158 0.170 0.150 0.191 904,000 144,378 0.1597 1.509 1.419 1.527 1.347 1.715 100,652 1.4344 -2.33%
2008-10-27 0 0.172 0.172 0.178 0.169 0.191 1,206,000 214,026 0.1775 1.545 1.545 1.599 1.518 1.715 134,276 1.5939 -11.79%
2008-10-24 0 0.195 0.193 0.200 0.195 0.202 1,014,000 201,800 0.1990 1.751 1.733 1.796 1.751 1.814 112,899 1.7874 -8.88%
2008-10-23 0 0.214 0.201 0.214 0.195 0.214 568,000 117,930 0.2076 1.922 1.805 1.922 1.751 1.922 63,241 1.8648 -0.47%
2008-10-22 0 0.215 0.210 0.215 0.215 0.220 718,000 157,410 0.2192 1.931 1.886 1.931 1.931 1.976 79,942 1.9690 -6.11%
2008-10-21 0 0.229 0.208 0.220 0.220 0.240 1,850,000 423,220 0.2288 2.057 1.868 1.976 1.976 2.156 205,979 2.0547 -3.38%
2008-10-20 0 0.237 0.224 0.237 0.216 0.250 1,412,000 321,778 0.2279 2.129 2.012 2.129 1.940 2.245 157,212 2.0468 1.72%
2008-10-17 0 0.233 0.202 0.233 0.235 0.235 20,000 4,700 0.2350 2.093 1.814 2.093 2.111 2.111 2,227 2.1106 12.02%
2008-10-16 0 0.208 0.208 0.218 0.207 0.218 322,000 67,006 0.2081 1.868 1.868 1.958 1.859 1.958 35,852 1.8690 -5.88%
2008-10-15 0 0.221 0.215 0.221 0.181 0.221 1,316,000 282,620 0.2148 1.985 1.931 1.985 1.626 1.985 146,524 1.9288 -6.36%
2008-10-14 0 0.236 0.233 0.236 0.230 0.248 1,278,000 303,634 0.2376 2.120 2.093 2.120 2.066 2.227 142,293 2.1339 0.43%
2008-10-13 0 0.235 0.232 0.235 0.232 0.250 1,874,000 446,736 0.2384 2.111 2.084 2.111 2.084 2.245 208,652 2.1411 0.43%
2008-10-10 0 0.234 0.234 0.249 0.210 0.235 2,596,000 605,574 0.2333 2.102 2.102 2.236 1.886 2.111 289,039 2.0951 -11.70%
2008-10-09 0 0.265 0.255 0.265 0.250 0.275 1,094,000 283,430 0.2591 2.380 2.290 2.380 2.245 2.470 121,806 2.3269 11.81%
2008-10-08 0 0.237 0.237 0.240 0.230 0.249 1,362,000 323,926 0.2378 2.129 2.129 2.156 2.066 2.236 151,645 2.1361 -7.06%
2008-10-06 0 0.255 0.250 0.255 0.250 0.260 1,516,000 382,580 0.2524 2.290 2.245 2.290 2.245 2.335 168,792 2.2666 -3.77%
2008-10-03 0 0.265 0.260 0.265 0.255 0.270 3,486,000 923,540 0.2649 2.380 2.335 2.380 2.290 2.425 388,132 2.3794 -5.36%
2008-10-02 0 0.280 0.275 0.280 0.250 0.280 2,760,000 748,110 0.2711 2.515 2.470 2.515 2.245 2.515 307,299 2.4345 7.69%
2008-09-30 0 0.260 0.255 0.260 0.248 0.260 1,520,000 382,078 0.2514 2.335 2.290 2.335 2.227 2.335 169,237 2.2576 -5.45%
2008-09-29 0 0.275 0.270 0.275 0.270 0.290 1,126,000 309,340 0.2747 2.470 2.425 2.470 2.425 2.605 125,369 2.4674 -3.51%
2008-09-26 0 0.285 0.285 0.290 0.270 0.290 1,730,000 484,750 0.2802 2.560 2.560 2.605 2.425 2.605 192,619 2.5166 3.64%
2008-09-25 0 0.275 0.275 0.280 0.275 0.295 522,000 146,000 0.2797 2.470 2.470 2.515 2.470 2.650 58,120 2.5121 0.00%
2008-09-24 0 0.275 0.275 0.280 0.275 0.290 1,026,000 292,350 0.2849 2.470 2.470 2.515 2.470 2.605 114,235 2.5592 -1.79%
2008-09-23 0 0.280 0.275 0.280 0.270 0.310 1,622,000 460,730 0.2841 2.515 2.470 2.515 2.425 2.784 180,594 2.5512 -5.08%
2008-09-22 0 0.295 0.295 0.305 0.285 0.315 1,276,000 382,930 0.3001 2.650 2.650 2.739 2.560 2.829 142,070 2.6954 -3.28%
2008-09-19 0 0.305 0.300 0.305 0.285 0.315 2,056,444 620,717 0.3018 2.739 2.694 2.739 2.560 2.829 228,965 2.7110 8.93%
2008-09-18 0 0.280 0.290 0.300 0.250 0.300 6,361,060 1,755,665 0.2760 2.515 2.605 2.694 2.245 2.694 708,242 2.4789 -5.08%
2008-09-17 0 0.295 0.295 0.315 0.290 0.320 2,000,000 617,880 0.3089 2.650 2.650 2.829 2.605 2.874 222,680 2.7747 -3.28%
2008-09-16 0 0.305 0.290 0.330 0.255 0.320 2,106,000 627,880 0.2981 2.739 2.605 2.964 2.290 2.874 234,482 2.6777 5.17%
2008-09-12 0 0.290 0.285 0.290 0.275 0.290 3,336,000 936,640 0.2808 2.605 2.560 2.605 2.470 2.605 371,431 2.5217 3.57%
2008-09-11 0 0.280 0.280 0.285 0.280 0.300 1,768,000 511,790 0.2895 2.515 2.515 2.560 2.515 2.694 196,849 2.5999 -9.68%
2008-09-10 0 0.310 0.305 0.310 0.300 0.310 676,000 206,800 0.3059 2.784 2.739 2.784 2.694 2.784 75,266 2.7476 -3.12%
2008-09-09 0 0.320 0.315 0.320 0.310 0.355 2,752,000 907,640 0.3298 2.874 2.829 2.874 2.784 3.188 306,408 2.9622 -12.33%
2008-09-08 0 0.365 0.355 0.365 0.355 0.375 1,718,000 622,060 0.3621 3.278 3.188 3.278 3.188 3.368 191,282 3.2520 -2.67%
2008-09-05 0 0.375 0.375 0.380 0.375 0.390 1,770,000 668,910 0.3779 3.368 3.368 3.413 3.368 3.503 197,072 3.3942 -3.85%
2008-09-04 0 0.390 0.385 0.390 0.385 0.400 1,408,000 549,800 0.3905 3.503 3.458 3.503 3.458 3.593 156,767 3.5071 -2.50%
2008-09-03 0 0.400 0.395 0.400 0.395 0.410 880,000 351,120 0.3990 3.593 3.548 3.593 3.548 3.682 97,979 3.5836 -1.23%
2008-09-02 0 0.405 0.405 0.410 0.405 0.410 860,000 350,410 0.4075 3.638 3.638 3.682 3.638 3.682 95,753 3.6595 0.00%
2008-09-01 0 0.405 0.405 0.410 0.405 0.425 1,754,000 724,050 0.4128 3.638 3.638 3.682 3.638 3.817 195,291 3.7075 -4.71%
2008-08-29 0 0.425 0.425 0.430 0.410 0.460 8,712,436 3,780,039 0.4339 3.817 3.817 3.862 3.682 4.131 970,044 3.8968 7.59%
2008-08-28 0 0.395 0.395 0.405 0.395 0.415 963,063 390,374 0.4053 3.548 3.548 3.638 3.548 3.727 107,228 3.6406 -7.06%
2008-08-27 0 0.425 0.420 0.425 0.405 0.440 296,000 124,770 0.4215 3.817 3.772 3.817 3.638 3.952 32,957 3.7859 4.94%
2008-08-26 0 0.405 0.405 0.410 0.400 0.405 1,002,000 402,450 0.4016 3.638 3.638 3.682 3.593 3.638 111,563 3.6074 -4.71%
2008-08-25 0 0.425 0.420 0.440 0.415 0.425 306,000 127,010 0.4151 3.817 3.772 3.952 3.727 3.817 34,070 3.7279 0.00%
2008-08-21 0 0.425 0.420 0.425 0.425 0.440 428,000 183,460 0.4286 3.817 3.772 3.817 3.817 3.952 47,654 3.8499 -3.41%
2008-08-20 0 0.440 0.425 0.440 0.425 0.440 1,540,000 660,820 0.4291 3.952 3.817 3.952 3.817 3.952 171,464 3.8540 3.53%
2008-08-19 0 0.425 0.425 0.430 0.420 0.450 1,300,000 565,620 0.4351 3.817 3.817 3.862 3.772 4.042 144,742 3.9078 -6.59%
2008-08-18 0 0.455 0.455 0.475 0.455 0.480 300,000 138,640 0.4621 4.087 4.087 4.266 4.087 4.311 33,402 4.1506 -4.21%
2008-08-15 0 0.475 0.455 0.475 0.455 0.475 626,000 293,740 0.4692 4.266 4.087 4.266 4.087 4.266 69,699 4.2144 6.74%
2008-08-14 0 0.445 0.445 0.455 0.440 0.460 1,436,000 642,550 0.4475 3.997 3.997 4.087 3.952 4.131 159,885 4.0188 -2.20%
2008-08-13 0 0.455 0.445 0.465 0.430 0.470 2,570,000 1,140,320 0.4437 4.087 3.997 4.176 3.862 4.221 286,144 3.9851 -4.21%
2008-08-12 0 0.475 0.470 0.480 0.460 0.500 1,370,800 652,894 0.4763 4.266 4.221 4.311 4.131 4.491 152,625 4.2778 -4.04%
2008-08-11 0 0.495 0.490 0.495 0.480 0.600 1,635,900 836,301 0.5112 4.446 4.401 4.446 4.311 5.389 182,141 4.5915 -13.16%
2008-08-08 0 0.570 0.560 0.570 0.570 0.580 476,000 271,800 0.5710 5.119 5.030 5.119 5.119 5.209 52,998 5.1285 -8.06%
2008-08-07 0 0.620 0.600 0.620 0.580 0.630 1,508,000 901,960 0.5981 5.569 5.389 5.569 5.209 5.658 167,901 5.3720 0.00%
2008-08-05 0 0.620 0.620 0.630 0.600 0.680 2,648,556 1,653,761 0.6244 5.569 5.569 5.658 5.389 6.107 294,891 5.6080 -8.82%
2008-08-04 0 0.680 0.670 0.680 0.680 0.790 846,000 605,640 0.7159 6.107 6.018 6.107 6.107 7.095 94,194 6.4297 -12.82%
2008-08-01 0 0.780 0.780 0.800 0.780 0.810 828,000 652,480 0.7880 7.006 7.006 7.185 7.006 7.275 92,190 7.0776 -8.24%
2008-07-31 0 0.850 0.810 0.850 0.750 0.850 2,538,444 2,043,915 0.8052 7.634 7.275 7.634 6.736 7.634 282,631 7.2317 8.97%
2008-07-30 0 0.780 0.770 0.780 0.740 0.780 1,124,000 868,140 0.7724 7.006 6.916 7.006 6.646 7.006 125,146 6.9370 1.30%
2008-07-29 0 0.770 0.760 0.780 0.770 0.790 382,000 296,420 0.7760 6.916 6.826 7.006 6.916 7.095 42,532 6.9693 -2.53%
2008-07-28 0 0.790 0.770 0.790 0.780 0.810 704,000 563,120 0.7999 7.095 6.916 7.095 7.006 7.275 78,384 7.1842 -2.47%
2008-07-25 0 0.810 0.790 0.810 0.800 0.810 430,000 344,360 0.8008 7.275 7.095 7.275 7.185 7.275 47,876 7.1927 -3.57%
2008-07-24 0 0.840 0.830 0.840 0.820 0.840 454,000 376,560 0.8294 7.544 7.455 7.544 7.365 7.544 50,548 7.4495 1.20%
2008-07-23 0 0.830 0.830 0.840 0.830 0.840 528,000 439,840 0.8330 7.455 7.455 7.544 7.455 7.544 58,788 7.4818 -1.19%
2008-07-22 0 0.840 0.820 0.840 0.820 0.880 614,444 513,811 0.8362 7.544 7.365 7.544 7.365 7.904 68,412 7.5105 -5.62%
2008-07-21 0 0.890 0.860 0.890 0.820 0.900 5,732,000 4,963,200 0.8659 7.994 7.724 7.994 7.365 8.083 638,202 7.7768 4.71%
2008-07-18 0 0.850 0.810 0.850 0.810 0.850 1,972,000 1,637,780 0.8305 7.634 7.275 7.634 7.275 7.634 219,563 7.4593 1.19%
2008-07-17 0 0.840 0.830 0.840 0.830 0.900 564,000 486,320 0.8623 7.544 7.455 7.544 7.455 8.083 62,796 7.7445 -1.18%
2008-07-16 0 0.850 0.840 0.850 0.840 0.920 512,444 434,600 0.8481 7.634 7.544 7.634 7.544 8.263 57,056 7.6171 1.19%
2008-07-15 0 0.840 0.820 0.840 0.820 0.860 332,000 278,780 0.8397 7.544 7.365 7.544 7.365 7.724 36,965 7.5417 -7.69%
2008-07-14 0 0.910 0.890 0.910 0.880 0.950 1,260,000 1,120,760 0.8895 8.173 7.994 8.173 7.904 8.532 140,289 7.9890 -6.19%
2008-07-11 0 0.970 0.940 0.970 0.860 0.980 2,288,000 2,110,380 0.9224 8.712 8.443 8.712 7.724 8.802 254,746 8.2842 5.43%
2008-07-10 0 0.920 0.880 0.920 0.800 0.940 5,166,000 4,399,540 0.8516 8.263 7.904 8.263 7.185 8.443 575,184 7.6489 6.98%
2008-07-09 0 0.860 0.840 0.860 0.830 0.870 228,000 193,080 0.8468 7.724 7.544 7.724 7.455 7.814 25,386 7.6059 1.18%
2008-07-08 0 0.850 0.830 0.850 0.850 0.880 262,000 225,600 0.8611 7.634 7.455 7.634 7.634 7.904 29,171 7.7337 -5.56%
2008-07-07 0 0.900 0.880 0.900 0.840 0.900 218,000 194,880 0.8939 8.083 7.904 8.083 7.544 8.083 24,272 8.0290 0.00%
2008-07-04 0 0.900 0.820 0.900 0.800 0.950 2,058,000 1,803,040 0.8761 8.083 7.365 8.083 7.185 8.532 229,138 7.8688 3.45%
2008-07-03 0 0.870 0.810 0.870 0.840 0.880 784,000 669,660 0.8542 7.814 7.275 7.814 7.544 7.904 87,291 7.6716 -1.14%
2008-07-02 0 0.880 0.840 0.880 0.820 0.890 200,000 173,980 0.8699 7.904 7.544 7.904 7.365 7.994 22,268 7.8130 -4.35%
2008-06-30 0 0.920 0.870 0.920 0.860 0.920 1,982,000 1,765,940 0.8910 8.263 7.814 8.263 7.724 8.263 220,676 8.0024 2.22%
2008-06-27 0 0.900 0.870 0.900 0.870 0.900 532,000 473,400 0.8898 8.083 7.814 8.083 7.814 8.083 59,233 7.9922 -3.23%
2008-06-26 0 0.930 0.900 0.930 0.900 0.960 1,174,000 1,081,260 0.9210 8.353 8.083 8.353 8.083 8.622 130,713 8.2720 -3.12%
2008-06-25 0 0.960 0.950 0.960 0.920 0.960 838,000 787,560 0.9398 8.622 8.532 8.622 8.263 8.622 93,303 8.4409 2.13%
2008-06-24 0 0.940 0.940 0.950 0.900 0.960 3,068,000 2,844,600 0.9272 8.443 8.443 8.532 8.083 8.622 341,592 8.3275 -1.05%
2008-06-23 0 0.950 0.920 0.950 0.920 0.960 218,000 204,000 0.9358 8.532 8.263 8.532 8.263 8.622 24,272 8.4047 -3.06%
2008-06-20 0 0.980 0.930 0.980 0.920 0.980 1,034,000 977,380 0.9452 8.802 8.353 8.802 8.263 8.802 115,126 8.4897 2.08%
2008-06-19 0 0.960 0.930 0.960 0.930 0.960 104,000 97,580 0.9383 8.622 8.353 8.622 8.353 8.622 11,579 8.4270 -1.03%
2008-06-18 0 0.970 0.920 0.970 0.910 0.970 3,178,000 3,011,280 0.9475 8.712 8.263 8.712 8.173 8.712 353,839 8.5103 0.00%
2008-06-17 0 0.970 0.970 0.980 0.960 0.980 1,116,000 1,082,580 0.9701 8.712 8.712 8.802 8.622 8.802 124,256 8.7125 0.00%
2008-06-16 0 0.970 0.950 0.970 0.920 1.020 3,004,000 2,891,580 0.9626 8.712 8.532 8.712 8.263 9.161 334,466 8.6454 1.04%
2008-06-13 0 0.960 0.950 0.960 0.930 0.970 1,634,000 1,551,240 0.9494 8.622 8.532 8.622 8.353 8.712 181,930 8.5266 0.00%
2008-06-12 0 0.960 0.950 0.960 0.920 0.980 1,356,000 1,303,600 0.9614 8.622 8.532 8.622 8.263 8.802 150,977 8.6344 -3.03%
2008-06-11 0 0.990 0.980 0.990 0.980 1.000 718,444 712,804 0.9921 8.892 8.802 8.892 8.802 8.981 79,992 8.9110 -1.00%
2008-06-10 0 1.000 0.960 1.000 0.950 1.020 532,000 525,900 0.9885 8.981 8.622 8.981 8.532 9.161 59,233 8.8785 -1.96%
2008-06-06 0 1.020 1.010 1.020 1.000 1.040 480,000 487,360 1.0153 9.161 9.071 9.161 8.981 9.341 53,443 9.1192 0.00%
2008-06-05 0 1.020 1.010 1.020 1.000 1.030 396,000 401,700 1.0144 9.161 9.071 9.161 8.981 9.251 44,091 9.1108 2.00%
2008-06-04 0 1.000 0.990 1.000 1.000 1.090 1,470,000 1,505,720 1.0243 8.981 8.892 8.981 8.981 9.790 163,670 9.1997 -4.76%
2008-06-03 0 1.050 1.010 1.050 1.000 1.060 3,182,000 3,255,080 1.0230 9.431 9.071 9.431 8.981 9.520 354,285 9.1878 0.00%
2008-06-02 0 1.050 1.040 1.050 1.040 1.090 7,600,000 8,005,600 1.0534 9.431 9.341 9.431 9.341 9.790 846,186 9.4608 -1.87%
2008-05-30 0 1.070 1.070 1.080 0.990 1.080 3,962,000 4,124,300 1.0410 9.610 9.610 9.700 8.892 9.700 441,130 9.3494 3.88%
2008-05-29 0 1.030 1.020 1.030 0.960 1.050 5,716,888 5,774,468 1.0101 9.251 9.161 9.251 8.622 9.431 636,519 9.0719 6.19%
2008-05-28 0 0.970 0.970 0.980 0.940 0.970 3,558,000 3,401,440 0.9560 8.712 8.712 8.802 8.443 8.712 396,148 8.5863 2.11%
2008-05-27 0 0.950 0.950 0.970 0.930 0.970 2,566,000 2,433,140 0.9482 8.532 8.532 8.712 8.353 8.712 285,699 8.5164 2.15%
2008-05-26 0 0.930 0.930 0.940 0.900 0.970 3,732,000 3,508,120 0.9400 8.353 8.353 8.443 8.083 8.712 415,522 8.4427 -4.12%
2008-05-23 0 0.970 0.970 0.980 0.930 0.980 1,396,000 1,336,220 0.9572 8.712 8.712 8.802 8.353 8.802 155,431 8.5969 1.04%
2008-05-22 0 0.960 0.930 0.960 0.940 0.980 4,522,000 4,308,300 0.9527 8.622 8.353 8.622 8.443 8.802 503,480 8.5570 -2.04%
2008-05-21 0 0.980 0.970 0.980 0.950 0.980 3,094,000 2,997,180 0.9687 8.802 8.712 8.802 8.532 8.802 344,487 8.7004 0.00%
2008-05-20 0 0.980 0.970 0.980 0.960 1.010 2,800,000 2,770,020 0.9893 8.802 8.712 8.802 8.622 9.071 311,753 8.8853 -2.00%
2008-05-19 0 1.000 0.990 1.010 0.980 1.020 3,370,000 3,346,080 0.9929 8.981 8.892 9.071 8.802 9.161 375,216 8.9177 -4.76%
2008-05-16 0 1.050 1.030 1.050 1.020 1.060 1,406,000 1,450,540 1.0317 9.431 9.251 9.431 9.161 9.520 156,544 9.2660 1.94%
2008-05-15 0 1.030 1.010 1.030 1.010 1.050 2,706,000 2,777,480 1.0264 9.251 9.071 9.251 9.071 9.431 301,287 9.2187 0.00%
2008-05-14 0 1.030 1.010 1.030 1.010 1.030 1,596,444 1,630,137 1.0211 9.251 9.071 9.251 9.071 9.251 177,748 9.1710 0.00%
2008-05-13 0 1.030 1.030 1.040 1.030 1.100 2,160,000 2,293,660 1.0619 9.251 9.251 9.341 9.251 9.880 240,495 9.5373 -3.74%
2008-05-09 0 1.070 1.060 1.070 1.040 1.090 3,068,444 3,268,911 1.0653 9.610 9.520 9.610 9.341 9.790 341,641 9.5683 0.94%
2008-05-08 0 1.060 1.050 1.060 1.030 1.070 1,278,000 1,343,980 1.0516 9.520 9.431 9.520 9.251 9.610 142,293 9.4452 0.95%
2008-05-07 0 1.050 1.040 1.050 1.030 1.140 5,958,000 6,380,460 1.0709 9.431 9.341 9.431 9.251 10.24 663,365 9.6183 -6.25%
2008-05-06 0 1.120 1.110 1.120 1.000 1.180 11,590,000 12,600,460 1.0872 10.06 9.969 10.06 8.981 10.60 1,290,433 9.7645 14.29%
2008-05-05 0 0.980 0.980 0.990 0.980 1.030 3,026,000 3,024,080 0.9994 8.802 8.802 8.892 8.802 9.251 336,915 8.9758 -2.97%
2008-05-02 0 1.010 0.990 1.010 0.990 1.050 4,410,000 4,486,000 1.0172 9.071 8.892 9.071 8.892 9.431 491,010 9.1363 -0.98%
2008-04-30 0 1.020 1.020 1.030 1.000 1.080 4,378,000 4,510,420 1.0302 9.161 9.161 9.251 8.981 9.700 487,447 9.2531 -3.77%
2008-04-29 0 1.060 1.050 1.060 1.060 1.100 7,156,000 7,663,440 1.0709 9.520 9.431 9.520 9.520 9.880 796,751 9.6184 -0.93%
2008-04-28 0 1.070 1.070 1.080 1.060 1.120 2,248,000 2,444,540 1.0874 9.610 9.610 9.700 9.520 10.06 250,293 9.7667 0.94%
2008-04-25 0 1.060 1.060 1.070 1.060 1.150 2,762,000 3,004,440 1.0878 9.520 9.520 9.610 9.520 10.33 307,522 9.7698 -5.36%
2008-04-24 0 1.120 1.110 1.140 1.110 1.300 8,902,000 10,227,920 1.1489 10.06 9.969 10.24 9.969 11.68 991,151 10.319 -5.08%
2008-04-23 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 10.60 - - - - 0 - 0.00%
2008-04-08 0 1.180 1.170 1.180 1.160 1.210 3,154,000 3,738,860 1.1854 10.60 10.51 10.60 10.42 10.87 351,167 10.647 0.00%
2008-04-07 0 1.180 1.160 1.180 1.120 1.200 1,106,000 1,287,500 1.1641 10.60 10.42 10.60 10.06 10.78 123,142 10.455 -0.84%
2008-04-03 0 1.190 1.170 1.190 1.170 1.290 898,000 1,064,200 1.1851 10.69 10.51 10.69 10.51 11.59 99,984 10.644 3.48%
2008-04-02 0 1.150 1.150 1.170 1.150 1.180 1,456,000 1,699,020 1.1669 10.33 10.33 10.51 10.33 10.60 162,111 10.481 0.00%
2008-04-01 0 1.150 1.140 1.160 1.130 1.170 442,000 509,480 1.1527 10.33 10.24 10.42 10.15 10.51 49,212 10.353 -0.86%
2008-03-31 0 1.160 1.140 1.160 1.100 1.170 1,494,000 1,690,420 1.1315 10.42 10.24 10.42 9.880 10.51 166,342 10.162 1.75%
2008-03-28 0 1.140 1.140 1.150 1.130 1.200 2,888,000 3,348,340 1.1594 10.24 10.24 10.33 10.15 10.78 321,551 10.413 -0.87%
2008-03-27 0 1.150 1.150 1.160 1.120 1.180 1,669,530 1,946,203 1.1657 10.33 10.33 10.42 10.06 10.60 185,886 10.470 -2.54%
2008-03-26 0 1.180 1.170 1.180 1.160 1.210 328,000 389,840 1.1885 10.60 10.51 10.60 10.42 10.87 36,520 10.675 -1.67%
2008-03-25 0 1.200 1.160 1.200 1.130 1.220 1,634,000 1,949,540 1.1931 10.78 10.42 10.78 10.15 10.96 181,930 10.716 3.45%
2008-03-20 0 1.160 1.130 1.190 1.130 1.190 810,000 928,520 1.1463 10.42 10.15 10.69 10.15 10.69 90,186 10.296 -7.20%
2008-03-19 0 1.250 1.240 1.250 1.180 1.260 1,050,000 1,293,400 1.2318 11.23 11.14 11.23 10.60 11.32 116,907 11.063 1.63%
2008-03-18 0 1.230 1.120 1.230 1.090 1.260 1,371,500 1,574,210 1.1478 11.05 10.06 11.05 9.790 11.32 152,703 10.309 -1.60%
2008-03-17 0 1.250 1.220 1.250 1.180 1.250 374,000 458,720 1.2265 11.23 10.96 11.23 10.60 11.23 41,641 11.016 -5.30%
2008-03-14 0 1.320 1.320 1.330 1.210 1.330 2,082,000 2,620,480 1.2586 11.86 11.86 11.95 10.87 11.95 231,810 11.304 1.54%
2008-03-13 0 1.300 1.290 1.300 1.260 1.330 912,000 1,181,060 1.2950 11.68 11.59 11.68 11.32 11.95 101,542 11.631 -4.41%
2008-03-12 0 1.360 1.340 1.360 1.300 1.360 600,000 795,640 1.3261 12.21 12.04 12.21 11.68 12.21 66,804 11.910 0.74%
2008-03-11 0 1.350 1.320 1.350 1.240 1.350 1,730,000 2,262,120 1.3076 12.13 11.86 12.13 11.14 12.13 192,619 11.744 -2.17%
2008-03-10 0 1.380 1.370 1.380 1.360 1.380 838,000 1,146,420 1.3680 12.39 12.30 12.39 12.21 12.39 93,303 12.287 0.73%
2008-03-07 0 1.370 1.370 1.400 1.340 1.430 1,368,000 1,891,380 1.3826 12.30 12.30 12.57 12.04 12.84 152,313 12.418 -4.86%
2008-03-06 0 1.440 1.430 1.490 1.430 1.490 1,048,000 1,525,620 1.4557 12.93 12.84 13.38 12.84 13.38 116,685 13.075 -3.36%
2008-03-05 0 1.490 1.490 1.500 1.470 1.500 722,000 1,071,300 1.4838 13.38 13.38 13.47 13.20 13.47 80,388 13.327 -2.61%
2008-03-04 0 1.530 1.510 1.530 1.490 1.560 714,000 1,094,020 1.5322 13.74 13.56 13.74 13.38 14.01 79,497 13.762 -1.29%
2008-03-03 0 1.550 1.500 1.550 1.500 1.550 174,000 263,000 1.5115 13.92 13.47 13.92 13.47 13.92 19,373 13.575 0.00%
2008-02-29 0 1.550 1.520 1.550 1.380 1.580 4,288,501 6,470,061 1.5087 13.92 13.65 13.92 12.39 14.19 477,483 13.550 1.97%
2008-02-28 0 1.520 1.510 1.570 1.510 1.570 1,070,000 1,636,860 1.5298 13.65 13.56 14.10 13.56 14.10 119,134 13.740 -1.30%
2008-02-27 0 1.540 1.540 1.550 1.520 1.580 1,091,305 1,700,963 1.5587 13.83 13.83 13.92 13.65 14.19 121,506 13.999 2.67%
2008-02-26 0 1.500 1.490 1.500 1.500 1.530 1,280,000 1,931,700 1.5091 13.47 13.38 13.47 13.47 13.74 142,515 13.554 -3.85%
2008-02-25 0 1.560 1.500 1.560 1.500 1.590 1,954,000 3,014,880 1.5429 14.01 13.47 14.01 13.47 14.28 217,559 13.858 -0.64%
2008-02-22 0 1.570 1.540 1.580 1.500 1.580 1,286,000 2,005,880 1.5598 14.10 13.83 14.19 13.47 14.19 143,184 14.009 1.29%
2008-02-21 0 1.550 1.550 1.560 1.520 1.570 1,448,000 2,235,420 1.5438 13.92 13.92 14.01 13.65 14.10 161,221 13.866 2.65%
2008-02-20 0 1.510 1.510 1.520 1.500 1.540 1,656,000 2,523,540 1.5239 13.56 13.56 13.65 13.47 13.83 184,379 13.687 -2.58%
2008-02-19 0 1.550 1.540 1.550 1.500 1.550 1,522,000 2,321,140 1.5251 13.92 13.83 13.92 13.47 13.92 169,460 13.697 3.33%
2008-02-18 0 1.500 1.490 1.500 1.440 1.510 2,624,000 3,912,720 1.4911 13.47 13.38 13.47 12.93 13.56 292,157 13.393 4.90%
2008-02-15 0 1.430 1.410 1.430 1.350 1.460 836,000 1,188,680 1.4219 12.84 12.66 12.84 12.13 13.11 93,080 12.770 0.00%
2008-02-14 0 1.430 1.430 1.440 1.400 1.460 320,000 455,460 1.4233 12.84 12.84 12.93 12.57 13.11 35,629 12.783 2.14%
2008-02-13 0 1.400 1.380 1.410 1.370 1.470 1,029,500 1,449,685 1.4081 12.57 12.39 12.66 12.30 13.20 114,625 12.647 2.19%
2008-02-12 0 1.370 1.370 1.390 1.270 1.370 1,234,000 1,658,340 1.3439 12.30 12.30 12.48 11.41 12.30 137,394 12.070 0.74%
2008-02-11 0 1.360 1.320 1.370 1.210 1.370 974,000 1,305,820 1.3407 12.21 11.86 12.30 10.87 12.30 108,445 12.041 4.62%
2008-02-06 0 1.300 1.300 1.320 1.300 1.380 1,100,000 1,473,340 1.3394 11.68 11.68 11.86 11.68 12.39 122,474 12.030 -4.41%
2008-02-05 0 1.360 1.350 1.370 1.330 1.380 888,000 1,204,620 1.3566 12.21 12.13 12.30 11.95 12.39 98,870 12.184 -4.23%
2008-02-04 0 1.420 1.400 1.420 1.230 1.510 3,794,000 5,246,620 1.3829 12.75 12.57 12.75 11.05 13.56 422,425 12.420 15.45%
2008-02-01 0 1.230 1.220 1.230 1.170 1.240 1,074,000 1,306,900 1.2169 11.05 10.96 11.05 10.51 11.14 119,579 10.929 1.65%
2008-01-31 0 1.210 1.200 1.210 1.130 1.240 1,244,090 1,473,646 1.1845 10.87 10.78 10.87 10.15 11.14 138,517 10.639 3.42%
2008-01-30 0 1.170 1.090 1.200 1.080 1.320 792,000 911,480 1.1509 10.51 9.790 10.78 9.700 11.86 88,181 10.336 -5.65%
2008-01-29 0 1.240 1.180 1.250 1.160 1.240 1,134,000 1,360,240 1.1995 11.14 10.60 11.23 10.42 11.14 126,260 10.773 2.48%
2008-01-28 0 1.210 1.180 1.210 1.140 1.210 728,000 860,760 1.1824 10.87 10.60 10.87 10.24 10.87 81,056 10.619 0.00%
2008-01-25 0 1.210 1.210 1.240 1.150 1.240 1,870,000 2,233,880 1.1946 10.87 10.87 11.14 10.33 11.14 208,206 10.729 8.04%
2008-01-24 0 1.120 1.110 1.130 1.060 1.130 2,108,000 2,310,900 1.0963 10.06 9.969 10.15 9.520 10.15 234,705 9.8460 3.70%
2008-01-23 0 1.080 1.100 1.110 1.050 1.150 4,944,000 5,452,000 1.1028 9.700 9.880 9.969 9.431 10.33 550,466 9.9043 1.89%
2008-01-22 0 1.060 1.060 1.070 0.990 1.160 3,345,060 3,678,308 1.0996 9.520 9.520 9.610 8.892 10.42 372,440 9.8763 -11.67%
2008-01-21 0 1.200 1.170 1.200 1.150 1.210 2,136,000 2,518,360 1.1790 10.78 10.51 10.78 10.33 10.87 237,823 10.589 -3.23%
2008-01-18 0 1.240 1.230 1.250 1.120 1.260 2,978,000 3,650,880 1.2260 11.14 11.05 11.23 10.06 11.32 331,571 11.011 0.81%
2008-01-17 0 1.230 1.230 1.250 1.200 1.250 6,892,000 8,318,560 1.2070 11.05 11.05 11.23 10.78 11.23 767,357 10.841 2.50%
2008-01-16 0 1.200 1.200 1.220 1.190 1.280 1,108,000 1,350,300 1.2187 10.78 10.78 10.96 10.69 11.50 123,365 10.946 -7.69%
2008-01-15 0 1.300 1.290 1.300 1.280 1.380 784,000 1,030,540 1.3145 11.68 11.59 11.68 11.50 12.39 87,291 11.806 -2.26%
2008-01-14 0 1.330 1.310 1.330 1.280 1.430 1,876,000 2,506,800 1.3362 11.95 11.77 11.95 11.50 12.84 208,874 12.001 -6.99%
2008-01-11 0 1.430 1.410 1.430 1.370 1.500 1,538,000 2,173,140 1.4130 12.84 12.66 12.84 12.30 13.47 171,241 12.691 -2.72%
2008-01-10 0 1.470 1.470 1.490 1.470 1.550 1,626,000 2,449,060 1.5062 13.20 13.20 13.38 13.20 13.92 181,039 13.528 -2.65%
2008-01-09 0 1.510 1.500 1.510 1.480 1.560 1,874,000 2,845,640 1.5185 13.56 13.47 13.56 13.29 14.01 208,652 13.638 -0.66%
2008-01-08 0 1.520 1.520 1.530 1.510 1.580 1,596,000 2,465,160 1.5446 13.65 13.65 13.74 13.56 14.19 177,699 13.873 -1.30%
2008-01-07 0 1.540 1.530 1.550 1.500 1.560 1,786,000 2,735,380 1.5316 13.83 13.74 13.92 13.47 14.01 198,854 13.756 -1.91%
2008-01-04 0 1.570 1.570 1.580 1.560 1.590 740,000 1,161,700 1.5699 14.10 14.10 14.19 14.01 14.28 82,392 14.100 0.64%
2008-01-03 0 1.560 1.550 1.570 1.510 1.610 2,748,000 4,340,860 1.5796 14.01 13.92 14.10 13.56 14.46 305,963 14.188 0.65%
2008-01-02 0 1.550 1.550 1.590 1.530 1.600 1,233,000 1,927,400 1.5632 13.92 13.92 14.28 13.74 14.37 137,282 14.040 -3.13%
2007-12-31 0 1.600 1.600 1.620 1.500 1.610 1,697,500 2,658,735 1.5663 14.37 14.37 14.55 13.47 14.46 189,000 14.067 3.90%
2007-12-28 0 1.540 1.540 1.570 1.500 1.580 2,098,000 3,208,720 1.5294 13.83 13.83 14.10 13.47 14.19 233,592 13.736 -1.28%
2007-12-27 0 1.560 1.560 1.570 1.550 1.650 2,012,000 3,180,920 1.5810 14.01 14.01 14.10 13.92 14.82 224,016 14.199 -4.29%
2007-12-24 0 1.630 1.620 1.630 1.560 1.680 1,384,000 2,268,220 1.6389 14.64 14.55 14.64 14.01 15.09 154,095 14.720 4.49%
2007-12-21 0 1.560 1.550 1.590 1.550 1.600 845,500 1,330,780 1.5740 14.01 13.92 14.28 13.92 14.37 94,138 14.136 -3.11%
2007-12-20 0 1.610 1.600 1.620 1.510 1.630 846,000 1,317,660 1.5575 14.46 14.37 14.55 13.56 14.64 94,194 13.989 6.62%
2007-12-19 0 1.510 1.510 1.520 1.360 1.540 1,540,000 2,270,880 1.4746 13.56 13.56 13.65 12.21 13.83 171,464 13.244 3.42%
2007-12-18 0 1.460 1.460 1.480 1.400 1.480 2,230,000 3,218,140 1.4431 13.11 13.11 13.29 12.57 13.29 248,289 12.961 -5.19%
2007-12-17 0 1.540 1.520 1.540 1.510 1.570 1,840,000 2,829,140 1.5376 13.83 13.65 13.83 13.56 14.10 204,866 13.810 -7.78%
2007-12-14 0 1.670 1.670 1.680 1.600 1.760 1,365,500 2,276,020 1.6668 15.00 15.00 15.09 14.37 15.81 152,035 14.970 -5.11%
2007-12-13 0 1.760 1.740 1.760 1.730 1.880 2,016,900 3,553,950 1.7621 15.81 15.63 15.81 15.54 16.89 224,562 15.826 -0.56%
2007-12-12 0 1.770 1.760 1.770 1.760 1.870 2,924,000 5,239,860 1.7920 15.90 15.81 15.90 15.81 16.80 325,559 16.095 -5.85%
2007-12-11 0 1.880 1.830 1.880 1.840 1.890 564,000 1,050,640 1.8628 16.89 16.44 16.89 16.53 16.97 62,796 16.731 0.00%
2007-12-10 0 1.880 1.870 1.880 1.840 1.900 680,000 1,269,780 1.8673 16.89 16.80 16.89 16.53 17.06 75,711 16.771 -0.53%
2007-12-07 0 1.890 1.840 1.890 1.840 1.920 1,260,000 2,351,220 1.8660 16.97 16.53 16.97 16.53 17.24 140,289 16.760 0.00%
2007-12-06 0 1.890 1.880 1.910 1.890 1.930 1,119,500 2,133,195 1.9055 16.97 16.89 17.15 16.97 17.33 124,645 17.114 0.00%
2007-12-05 0 1.890 1.890 1.900 1.870 1.960 932,000 1,772,240 1.9015 16.97 16.97 17.06 16.80 17.60 103,769 17.079 0.53%
2007-12-04 0 1.880 1.890 1.910 1.870 1.960 976,000 1,860,280 1.9060 16.89 16.97 17.15 16.80 17.60 108,668 17.119 -6.00%
2007-12-03 0 2.000 1.950 2.000 1.930 2.180 4,113,841 8,394,330 2.0405 17.96 17.51 17.96 17.33 19.58 458,036 18.327 -1.96%
2007-11-30 0 2.040 2.050 2.060 1.700 2.110 9,216,000 18,132,720 1.9675 18.32 18.41 18.50 15.27 18.95 1,026,111 17.671 16.57%
2007-11-29 0 1.750 1.740 1.750 1.710 1.790 1,852,000 3,226,580 1.7422 15.72 15.63 15.72 15.36 16.08 206,202 15.648 3.55%
2007-11-28 0 1.690 1.690 1.700 1.660 1.770 2,438,000 4,139,360 1.6979 15.18 15.18 15.27 14.91 15.90 271,447 15.249 -1.74%
2007-11-27 0 1.720 1.720 1.740 1.700 1.780 1,214,000 2,092,420 1.7236 15.45 15.45 15.63 15.27 15.99 135,167 15.480 -4.44%
2007-11-26 0 1.800 1.800 1.820 1.770 1.830 976,000 1,756,460 1.7997 16.17 16.17 16.35 15.90 16.44 108,668 16.164 0.00%
2007-11-23 0 1.800 1.800 1.810 1.690 1.810 7,748,000 13,741,340 1.7735 16.17 16.17 16.26 15.18 16.26 862,664 15.929 1.69%
2007-11-22 0 1.770 1.750 1.790 1.650 1.790 3,596,000 6,116,440 1.7009 15.90 15.72 16.08 14.82 16.08 400,379 15.277 1.72%
2007-11-21 0 1.740 1.730 1.800 1.700 1.790 1,488,000 2,590,760 1.7411 15.63 15.54 16.17 15.27 16.08 165,674 15.638 -3.33%
2007-11-20 0 1.800 1.760 1.770 1.650 1.810 3,654,000 6,317,380 1.7289 16.17 15.81 15.90 14.82 16.26 406,837 15.528 -0.55%
2007-11-19 0 1.810 1.800 1.820 1.760 1.850 1,774,000 3,199,680 1.8037 16.26 16.17 16.35 15.81 16.62 197,518 16.199 -2.16%
2007-11-16 0 1.850 1.850 1.860 1.790 1.870 7,122,000 13,056,400 1.8332 16.62 16.62 16.71 16.08 16.80 792,965 16.465 -1.60%
2007-11-15 0 1.880 1.880 1.900 1.860 2.000 3,924,000 7,518,800 1.9161 16.89 16.89 17.06 16.71 17.96 436,899 17.209 -2.08%
2007-11-14 0 1.920 1.920 1.950 1.900 1.990 3,747,500 7,237,485 1.9313 17.24 17.24 17.51 17.06 17.87 417,247 17.346 3.23%
2007-11-13 0 1.860 1.860 1.900 1.780 2.020 6,446,000 12,242,100 1.8992 16.71 16.71 17.06 15.99 18.14 717,699 17.057 -7.92%
2007-11-12 0 2.020 2.020 2.030 1.990 2.150 5,660,000 11,543,680 2.0395 18.14 18.14 18.23 17.87 19.31 630,186 18.318 -7.34%
2007-11-09 0 2.180 2.180 2.200 2.170 2.260 3,266,000 7,181,080 2.1987 19.58 19.58 19.76 19.49 20.30 363,637 19.748 -1.80%
2007-11-08 0 2.220 2.210 2.220 2.150 2.240 3,010,000 6,634,600 2.2042 19.94 19.85 19.94 19.31 20.12 335,134 19.797 -3.48%
2007-11-07 0 2.300 2.300 2.310 2.230 2.370 6,672,000 15,329,660 2.2976 20.66 20.66 20.75 20.03 21.29 742,862 20.636 4.07%
2007-11-06 0 2.210 2.190 2.200 2.170 2.240 3,997,500 8,776,320 2.1955 19.85 19.67 19.76 19.49 20.12 445,082 19.718 0.91%
2007-11-05 0 2.190 2.180 2.190 2.150 2.320 8,725,000 19,486,490 2.2334 19.67 19.58 19.67 19.31 20.84 971,443 20.059 -5.19%
2007-11-02 0 2.310 2.320 2.330 2.150 2.430 10,176,000 23,657,900 2.3249 20.75 20.84 20.93 19.31 21.83 1,132,998 20.881 1.76%
2007-11-01 1 - - - - - 0 0 - 20.39 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 20.39 - - - - 0 - 0.00%
2007-10-30 0 2.270 2.270 2.280 2.180 2.280 11,431,667 25,453,341 2.2266 20.39 20.39 20.48 19.58 20.48 1,272,804 19.998 1.79%
2007-10-29 0 2.230 2.220 2.240 2.210 2.280 6,142,000 13,757,880 2.2400 20.03 19.94 20.12 19.85 20.48 683,852 20.118 -0.89%
2007-10-26 0 2.250 2.270 2.280 2.110 2.270 8,760,000 19,267,380 2.1995 20.21 20.39 20.48 18.95 20.39 975,340 19.755 0.90%
2007-10-25 0 2.230 2.250 2.290 2.200 2.370 7,798,000 17,529,260 2.2479 20.03 20.21 20.57 19.76 21.29 868,231 20.190 0.90%
2007-10-24 0 2.210 2.220 2.230 2.190 2.350 9,282,000 20,901,760 2.2519 19.85 19.94 20.03 19.67 21.11 1,033,460 20.225 2.79%
2007-10-23 0 2.150 2.150 2.180 2.120 2.190 6,750,000 14,553,820 2.1561 19.31 19.31 19.58 19.04 19.67 751,546 19.365 1.90%
2007-10-22 0 2.110 2.100 2.110 2.020 2.180 7,342,000 15,578,420 2.1218 18.95 18.86 18.95 18.14 19.58 817,460 19.057 -4.95%
2007-10-18 0 2.220 2.210 2.230 2.200 2.350 5,612,000 12,555,540 2.2373 19.94 19.85 20.03 19.76 21.11 624,841 20.094 -4.31%
2007-10-17 0 2.320 2.330 2.350 2.080 2.350 7,936,000 17,331,560 2.1839 20.84 20.93 21.11 18.68 21.11 883,596 19.615 6.42%
2007-10-16 0 2.180 2.180 2.200 2.160 2.320 7,339,500 16,290,320 2.2195 19.58 19.58 19.76 19.40 20.84 817,181 19.935 -7.23%
2007-10-15 0 2.350 2.320 2.370 2.220 2.440 4,830,000 11,174,800 2.3136 21.11 20.84 21.29 19.94 21.91 537,773 20.780 -4.47%
2007-10-12 0 2.460 2.450 2.460 2.350 2.470 7,888,000 18,976,860 2.4058 22.09 22.00 22.09 21.11 22.18 878,252 21.608 -1.20%
2007-10-11 0 2.490 2.480 2.500 2.490 2.620 9,184,000 23,385,260 2.5463 22.36 22.27 22.45 22.36 23.53 1,022,548 22.870 -2.35%
2007-10-10 0 2.550 2.550 2.570 2.500 2.620 9,406,000 24,142,280 2.5667 22.90 22.90 23.08 22.45 23.53 1,047,266 23.053 2.00%
2007-10-09 0 2.500 2.500 2.510 2.380 2.540 5,796,000 14,285,980 2.4648 22.45 22.45 22.54 21.38 22.81 645,328 22.138 4.17%
2007-10-08 0 2.400 2.400 2.410 2.370 2.530 5,921,500 14,566,010 2.4599 21.56 21.56 21.65 21.29 22.72 659,301 22.093 0.00%
2007-10-05 0 2.400 2.410 2.420 2.310 2.450 10,936,000 26,037,040 2.3809 21.56 21.65 21.74 20.75 22.00 1,217,616 21.384 0.42%
2007-10-04 0 2.390 2.400 2.430 2.170 2.650 26,840,900 65,559,820 2.4425 21.47 21.56 21.83 19.49 23.80 2,988,471 21.938 7.17%
2007-10-03 0 2.230 2.220 2.250 2.200 2.360 18,784,400 42,718,780 2.2742 20.03 19.94 20.21 19.76 21.20 2,091,459 20.425 -2.62%
2007-10-02 0 2.290 2.290 2.300 2.120 2.300 14,449,000 31,564,700 2.1846 20.57 20.57 20.66 19.04 20.66 1,608,755 19.621 9.57%
2007-09-28 0 2.090 2.080 2.100 1.970 2.110 10,696,000 21,567,140 2.0164 18.77 18.68 18.86 17.69 18.95 1,190,895 18.110 3.47%
2007-09-27 0 2.020 2.020 2.030 1.970 2.220 24,520,448 50,252,023 2.0494 18.14 18.14 18.23 17.69 19.94 2,730,112 18.407 -8.60%
2007-09-25 0 2.210 2.220 2.230 2.050 2.240 28,076,000 61,179,540 2.1791 19.85 19.94 20.03 18.41 20.12 3,125,988 19.571 11.62%
2007-09-24 0 1.980 1.970 1.980 1.950 2.080 8,646,000 17,578,880 2.0332 17.78 17.69 17.78 17.51 18.68 962,647 18.261 -1.98%
2007-09-21 0 2.020 2.000 2.030 1.950 2.030 9,512,000 18,940,280 1.9912 18.14 17.96 18.23 17.51 18.23 1,059,068 17.884 3.59%
2007-09-20 0 1.950 1.930 1.940 1.920 2.050 5,357,200 10,513,208 1.9624 17.51 17.33 17.42 17.24 18.41 596,472 17.626 -3.47%
2007-09-19 0 2.020 2.010 2.020 1.950 2.060 15,886,000 31,974,520 2.0127 18.14 18.05 18.14 17.51 18.50 1,768,751 18.077 3.06%
2007-09-18 0 1.960 1.940 1.960 1.930 2.010 6,114,000 11,992,580 1.9615 17.60 17.42 17.60 17.33 18.05 680,734 17.617 -0.51%
2007-09-17 0 1.970 1.960 1.980 1.900 2.080 16,522,000 32,947,380 1.9942 17.69 17.60 17.78 17.06 18.68 1,839,563 17.910 1.55%
2007-09-14 0 1.940 1.930 1.950 1.900 2.140 38,485,114 75,466,551 1.9609 17.42 17.33 17.51 17.06 19.22 4,284,941 17.612 -7.62%
2007-09-13 0 2.100 2.100 2.120 1.670 2.120 111,142,000 212,165,800 1.9090 18.86 18.86 19.04 15.00 19.04 12,374,573 17.145 28.83%
2007-09-12 0 1.630 1.630 1.640 1.560 1.660 14,202,000 22,987,680 1.6186 14.64 14.64 14.73 14.01 14.91 1,581,254 14.538 5.16%
2007-09-11 0 1.550 1.550 1.570 1.530 1.630 10,036,000 15,775,360 1.5719 13.92 13.92 14.10 13.74 14.64 1,117,410 14.118 -4.91%
2007-09-10 0 1.630 1.620 1.630 1.500 1.680 11,740,000 18,950,540 1.6142 14.64 14.55 14.64 13.47 15.09 1,307,134 14.498 3.16%
2007-09-07 0 1.580 1.570 1.580 1.450 1.590 19,128,000 29,057,880 1.5191 14.19 14.10 14.19 13.02 14.28 2,129,715 13.644 13.67%
2007-09-06 0 1.390 1.390 1.400 1.330 1.410 3,714,000 5,095,100 1.3719 12.48 12.48 12.57 11.95 12.66 413,518 12.321 -0.71%
2007-09-05 0 1.400 1.400 1.410 1.370 1.430 4,278,000 5,982,720 1.3985 12.57 12.57 12.66 12.30 12.84 476,313 12.560 -0.71%
2007-09-04 0 1.420 1.400 1.430 1.370 1.440 4,084,000 5,756,180 1.4094 12.66 12.49 12.75 12.22 12.84 457,938 12.570 2.16%
2007-09-03 0 1.390 1.390 1.400 1.340 1.400 2,788,000 3,793,360 1.3606 12.40 12.40 12.49 11.95 12.49 312,618 12.134 0.72%
2007-08-31 0 1.380 1.360 1.370 1.330 1.410 3,714,000 5,057,540 1.3618 12.31 12.13 12.22 11.86 12.57 416,450 12.144 0.00%
2007-08-30 0 1.380 1.380 1.390 1.350 1.460 4,256,000 6,022,640 1.4151 12.31 12.31 12.40 12.04 13.02 477,225 12.620 1.47%
2007-08-29 0 1.360 1.330 1.370 1.290 1.370 6,282,000 8,298,340 1.3210 12.13 11.86 12.22 11.50 12.22 704,400 11.781 -2.86%
2007-08-28 0 1.400 1.390 1.410 1.300 1.480 3,480,000 4,957,020 1.4244 12.49 12.40 12.57 11.59 13.20 390,212 12.703 -5.41%
2007-08-27 0 1.480 1.460 1.480 1.380 1.480 4,562,000 6,557,840 1.4375 13.20 13.02 13.20 12.31 13.20 511,536 12.820 8.82%
2007-08-24 0 1.360 1.350 1.360 1.330 1.380 4,862,000 6,562,480 1.3497 12.13 12.04 12.13 11.86 12.31 545,175 12.037 -0.73%
2007-08-23 0 1.370 1.360 1.370 1.340 1.420 2,250,000 3,103,420 1.3793 12.22 12.13 12.22 11.95 12.66 252,292 12.301 -1.44%
2007-08-22 0 1.390 1.370 1.390 1.300 1.400 5,286,000 7,078,240 1.3391 12.40 12.22 12.40 11.59 12.49 592,718 11.942 6.92%
2007-08-21 0 1.300 1.290 1.300 1.280 1.340 3,016,000 3,969,720 1.3162 11.59 11.50 11.59 11.42 11.95 338,184 11.738 1.56%
2007-08-20 0 1.280 1.270 1.280 1.260 1.330 4,770,000 6,117,720 1.2825 11.42 11.33 11.42 11.24 11.86 534,859 11.438 1.59%
2007-08-17 0 1.260 1.260 1.280 1.090 1.260 10,582,000 12,348,440 1.1669 11.24 11.24 11.42 9.721 11.24 1,186,558 10.407 0.00%
2007-08-16 0 1.260 1.240 1.260 1.230 1.300 9,094,000 11,465,240 1.2607 11.24 11.06 11.24 10.97 11.59 1,019,709 11.244 -5.26%
2007-08-15 0 1.330 1.330 1.350 1.330 1.360 1,978,000 2,657,260 1.3434 11.86 11.86 12.04 11.86 12.13 221,793 11.981 -3.62%
2007-08-14 0 1.380 1.370 1.380 1.350 1.400 1,674,000 2,327,600 1.3904 12.31 12.22 12.31 12.04 12.49 187,705 12.400 -1.43%
2007-08-13 0 1.400 1.380 1.400 1.360 1.420 1,782,000 2,464,160 1.3828 12.49 12.31 12.49 12.13 12.66 199,815 12.332 2.94%
2007-08-10 0 1.360 1.360 1.370 1.320 1.390 3,294,000 4,487,722 1.3624 12.13 12.13 12.22 11.77 12.40 369,356 12.150 -2.16%
2007-08-09 0 1.390 1.380 1.390 1.370 1.470 7,308,000 10,440,220 1.4286 12.40 12.31 12.40 12.22 13.11 819,445 12.741 0.00%
2007-08-08 0 1.390 1.380 1.390 1.310 1.390 9,720,000 13,111,040 1.3489 12.40 12.31 12.40 11.68 12.40 1,089,902 12.030 6.11%
2007-08-07 0 1.310 1.310 1.320 1.280 1.380 23,484,000 30,978,500 1.3191 11.68 11.68 11.77 11.42 12.31 2,633,257 11.764 -3.68%
2007-08-06 0 1.360 1.340 1.350 1.310 1.390 8,190,000 11,164,360 1.3632 12.13 11.95 12.04 11.68 12.40 918,343 12.157 -2.86%
2007-08-03 0 1.400 1.390 1.400 1.370 1.480 10,390,000 14,769,980 1.4216 12.49 12.40 12.49 12.22 13.20 1,165,029 12.678 -5.41%
2007-08-02 0 1.480 1.470 1.480 1.420 1.540 7,836,000 11,631,620 1.4844 13.20 13.11 13.20 12.66 13.73 878,650 13.238 -1.99%
2007-08-01 0 1.510 1.500 1.510 1.480 1.550 13,670,000 20,888,420 1.5280 13.47 13.38 13.47 13.20 13.82 1,532,815 13.627 -1.95%
2007-07-31 0 1.540 1.530 1.540 1.530 1.620 23,244,000 35,975,160 1.5477 13.73 13.64 13.73 13.64 14.45 2,606,346 13.803 -1.28%
2007-07-30 0 1.560 1.550 1.560 1.500 1.600 7,370,000 11,550,320 1.5672 13.91 13.82 13.91 13.38 14.27 826,397 13.977 2.63%
2007-07-27 0 1.520 1.520 1.530 1.500 1.590 7,738,000 11,977,660 1.5479 13.56 13.56 13.64 13.38 14.18 867,661 13.805 -4.40%
2007-07-26 0 1.590 1.580 1.590 1.540 1.660 26,378,000 41,700,640 1.5809 14.18 14.09 14.18 13.73 14.80 2,957,761 14.099 -4.22%
2007-07-25 0 1.660 1.650 1.660 1.550 1.700 14,924,683 24,369,239 1.6328 14.80 14.72 14.80 13.82 15.16 1,673,503 14.562 4.40%
2007-07-24 0 1.590 1.580 1.610 1.570 1.680 26,092,000 41,954,860 1.6080 14.18 14.09 14.36 14.00 14.98 2,925,692 14.340 -4.22%
2007-07-23 0 1.660 1.650 1.670 1.570 1.680 7,294,000 12,018,420 1.6477 14.80 14.72 14.89 14.00 14.98 817,875 14.695 0.61%
2007-07-20 0 1.650 1.620 1.650 1.590 1.670 6,454,000 10,603,460 1.6429 14.72 14.45 14.72 14.18 14.89 723,686 14.652 5.10%
2007-07-19 0 1.570 1.570 1.580 1.540 1.580 2,210,000 3,439,120 1.5562 14.00 14.00 14.09 13.73 14.09 247,807 13.878 1.29%
2007-07-18 0 1.550 1.540 1.550 1.520 1.560 2,954,000 4,552,120 1.5410 13.82 13.73 13.82 13.56 13.91 331,232 13.743 -0.64%
2007-07-17 0 1.560 1.550 1.570 1.520 1.570 2,790,000 4,339,560 1.5554 13.91 13.82 14.00 13.56 14.00 312,842 13.871 3.31%
2007-07-16 0 1.510 1.500 1.520 1.500 1.620 5,434,000 8,353,800 1.5373 13.47 13.38 13.56 13.38 14.45 609,314 13.710 -7.36%
2007-07-13 0 1.630 1.620 1.630 1.540 1.640 19,230,000 30,382,820 1.5800 14.54 14.45 14.54 13.73 14.63 2,156,257 14.091 0.62%
2007-07-12 0 1.620 1.610 1.630 1.580 1.700 18,772,000 30,796,240 1.6405 14.45 14.36 14.54 14.09 15.16 2,104,902 14.631 -2.99%
2007-07-11 0 1.670 1.670 1.680 1.660 1.700 20,342,000 34,146,460 1.6786 14.89 14.89 14.98 14.80 15.16 2,280,945 14.970 -1.76%
2007-07-10 0 1.700 1.690 1.700 1.670 1.700 5,784,000 9,743,180 1.6845 15.16 15.07 15.16 14.89 15.16 648,559 15.023 0.00%
2007-07-09 0 1.700 1.690 1.710 1.660 1.760 6,172,000 10,557,840 1.7106 15.16 15.07 15.25 14.80 15.70 692,065 15.256 0.00%
2007-07-06 0 1.700 1.690 1.700 1.680 1.710 6,726,000 11,372,180 1.6908 15.16 15.07 15.16 14.98 15.25 754,185 15.079 0.59%
2007-07-05 0 1.690 1.680 1.700 1.630 1.690 7,956,000 13,236,900 1.6638 15.07 14.98 15.16 14.54 15.07 892,105 14.838 3.05%
2007-07-04 0 1.640 1.640 1.650 1.640 1.720 6,742,000 11,286,800 1.6741 14.63 14.63 14.72 14.63 15.34 755,979 14.930 -1.80%
2007-07-03 0 1.670 1.670 1.690 1.620 1.750 9,384,000 15,896,300 1.6940 14.89 14.89 15.07 14.45 15.61 1,052,227 15.107 2.45%
2007-06-29 0 1.630 1.630 1.660 1.600 1.680 6,990,000 11,409,560 1.6323 14.54 14.54 14.80 14.27 14.98 783,788 14.557 -1.81%
2007-06-28 0 1.660 1.660 1.670 1.610 1.730 11,808,000 19,755,280 1.6730 14.80 14.80 14.89 14.36 15.43 1,324,029 14.921 -3.49%
2007-06-27 0 1.720 1.710 1.720 1.660 1.820 12,490,000 21,294,420 1.7049 15.34 15.25 15.34 14.80 16.23 1,400,502 15.205 -2.82%
2007-06-26 0 1.770 1.750 1.760 1.730 1.900 21,054,000 38,519,300 1.8295 15.79 15.61 15.70 15.43 16.94 2,360,782 16.316 -0.56%
2007-06-25 0 1.780 1.780 1.790 1.610 1.810 42,010,000 73,047,900 1.7388 15.87 15.87 15.96 14.36 16.14 4,710,575 15.507 7.88%
2007-06-22 0 1.650 1.630 1.650 1.460 1.680 36,458,800 55,885,812 1.5328 14.72 14.54 14.72 13.02 14.98 4,088,120 13.670 12.24%
2007-06-21 0 1.470 1.460 1.470 1.390 1.520 16,494,000 23,925,160 1.4505 13.11 13.02 13.11 12.40 13.56 1,849,470 12.936 5.00%
2007-06-20 0 1.400 1.390 1.400 1.350 1.410 13,916,000 19,351,420 1.3906 12.49 12.40 12.49 12.04 12.57 1,560,399 12.402 2.94%
2007-06-18 0 1.360 1.360 1.370 1.340 1.400 8,673,317 11,848,732 1.3661 12.13 12.13 12.22 11.95 12.49 972,538 12.183 0.00%
2007-06-15 0 1.360 1.360 1.370 1.330 1.370 13,846,000 18,796,760 1.3576 12.13 12.13 12.22 11.86 12.22 1,552,550 12.107 3.03%
2007-06-14 0 1.320 1.320 1.330 1.320 1.350 6,198,000 8,216,040 1.3256 11.77 11.77 11.86 11.77 12.04 694,981 11.822 -0.75%
2007-06-13 0 1.330 1.330 1.340 1.320 1.350 8,844,000 11,787,960 1.3329 11.86 11.86 11.95 11.77 12.04 991,676 11.887 -0.75%
2007-06-12 0 1.340 1.340 1.350 1.320 1.360 5,782,000 7,752,600 1.3408 11.95 11.95 12.04 11.77 12.13 648,335 11.958 0.75%
2007-06-11 0 1.330 1.320 1.330 1.330 1.370 10,258,000 13,906,160 1.3556 11.86 11.77 11.86 11.86 12.22 1,150,228 12.090 -0.75%
2007-06-08 0 1.340 1.340 1.350 1.280 1.370 17,324,000 23,212,180 1.3399 11.95 11.95 12.04 11.42 12.22 1,942,538 11.949 3.08%
2007-06-07 0 1.300 1.300 1.310 1.300 1.330 7,806,000 10,273,220 1.3161 11.59 11.59 11.68 11.59 11.86 875,286 11.737 -2.26%
2007-06-06 0 1.330 1.320 1.330 1.310 1.380 10,988,000 14,782,840 1.3454 11.86 11.77 11.86 11.68 12.31 1,232,083 11.998 0.00%
2007-06-05 0 1.330 1.320 1.330 1.290 1.350 17,938,000 23,744,140 1.3237 11.86 11.77 11.86 11.50 12.04 2,011,385 11.805 -0.75%
2007-06-04 0 1.340 1.330 1.340 1.330 1.400 15,702,000 21,382,100 1.3617 11.95 11.86 11.95 11.86 12.49 1,760,663 12.144 -3.60%
2007-06-01 0 1.390 1.360 1.380 1.290 1.450 55,904,000 76,964,300 1.3767 12.40 12.13 12.31 11.50 12.93 6,268,507 12.278 7.75%
2007-05-31 0 1.290 1.290 1.300 1.280 1.310 16,616,000 21,561,560 1.2976 11.50 11.50 11.59 11.42 11.68 1,863,150 11.573 0.78%
2007-05-30 0 1.280 1.280 1.290 1.280 1.310 8,064,000 10,381,260 1.2874 11.42 11.42 11.50 11.42 11.68 904,215 11.481 -3.03%
2007-05-29 0 1.320 1.300 1.310 1.290 1.350 21,704,000 28,590,880 1.3173 11.77 11.59 11.68 11.50 12.04 2,433,666 11.748 0.76%
2007-05-28 0 1.310 1.310 1.320 1.240 1.330 25,246,000 32,560,540 1.2897 11.68 11.68 11.77 11.06 11.86 2,830,830 11.502 4.80%
2007-05-25 0 1.250 1.240 1.250 1.230 1.270 9,848,000 12,343,500 1.2534 11.15 11.06 11.15 10.97 11.33 1,104,255 11.178 -0.79%
2007-05-23 0 1.260 1.250 1.260 1.250 1.270 2,878,000 3,629,240 1.2610 11.24 11.15 11.24 11.15 11.33 322,710 11.246 0.00%
2007-05-22 0 1.260 1.250 1.270 1.250 1.280 3,379,000 4,273,890 1.2648 11.24 11.15 11.33 11.15 11.42 378,887 11.280 -0.79%
2007-05-21 0 1.270 1.260 1.270 1.270 1.300 5,684,000 7,236,980 1.2732 11.33 11.24 11.33 11.33 11.59 637,346 11.355 -2.31%
2007-05-18 0 1.300 1.290 1.300 1.280 1.300 5,822,000 7,524,780 1.2925 11.59 11.50 11.59 11.42 11.59 652,820 11.527 0.00%
2007-05-17 0 1.300 1.280 1.300 1.280 1.300 7,232,000 9,314,100 1.2879 11.59 11.42 11.59 11.42 11.59 810,923 11.486 0.00%
2007-05-16 0 1.300 1.290 1.300 1.280 1.310 13,292,000 17,268,360 1.2992 11.59 11.50 11.59 11.42 11.68 1,490,430 11.586 -0.76%
2007-05-15 0 1.310 1.290 1.310 1.250 1.310 7,432,000 9,596,360 1.2912 11.68 11.50 11.68 11.15 11.68 833,349 11.515 0.00%
2007-05-14 0 1.310 1.300 1.310 1.280 1.360 16,974,000 22,377,640 1.3183 11.68 11.59 11.68 11.42 12.13 1,903,292 11.757 2.34%
2007-05-11 0 1.280 1.280 1.290 1.240 1.280 5,752,000 7,261,880 1.2625 11.42 11.42 11.50 11.06 11.42 644,971 11.259 1.59%
2007-05-10 0 1.260 1.250 1.270 1.260 1.310 3,542,000 4,561,060 1.2877 11.24 11.15 11.33 11.24 11.68 397,164 11.484 -1.56%
2007-05-09 0 1.280 1.280 1.290 1.250 1.290 5,080,000 6,395,740 1.2590 11.42 11.42 11.50 11.15 11.50 569,620 11.228 1.59%
2007-05-08 0 1.260 1.250 1.270 1.250 1.290 1,160,000 1,467,480 1.2651 11.24 11.15 11.33 11.15 11.50 130,071 11.282 -2.33%
2007-05-07 0 1.290 1.280 1.290 1.280 1.320 5,330,000 6,872,840 1.2895 11.50 11.42 11.50 11.42 11.77 597,652 11.500 -0.77%
2007-05-04 0 1.300 1.290 1.300 1.200 1.300 6,218,000 7,908,020 1.2718 11.59 11.50 11.59 10.70 11.59 697,223 11.342 4.84%
2007-05-03 0 1.240 1.220 1.240 1.220 1.280 2,116,000 2,648,780 1.2518 11.06 10.88 11.06 10.88 11.42 237,267 11.164 -1.59%
2007-05-02 0 1.260 1.250 1.260 1.210 1.260 1,330,000 1,659,080 1.2474 11.24 11.15 11.24 10.79 11.24 149,133 11.125 4.13%
2007-04-30 0 1.210 1.210 1.220 1.150 1.290 4,830,000 5,951,480 1.2322 10.79 10.79 10.88 10.26 11.50 541,587 10.989 -3.97%
2007-04-27 0 1.260 1.250 1.270 1.230 1.290 5,462,000 6,937,260 1.2701 11.24 11.15 11.33 10.97 11.50 612,453 11.327 0.80%
2007-04-26 0 1.250 1.230 1.250 1.210 1.250 5,902,000 7,301,360 1.2371 11.15 10.97 11.15 10.79 11.15 661,790 11.033 1.63%
2007-04-25 0 1.230 1.220 1.230 1.190 1.230 4,322,000 5,255,380 1.2160 10.97 10.88 10.97 10.61 10.97 484,625 10.844 0.82%
2007-04-24 0 1.220 1.210 1.220 1.200 1.230 4,188,000 5,104,040 1.2187 10.88 10.79 10.88 10.70 10.97 469,600 10.869 0.83%
2007-04-23 0 1.210 1.200 1.210 1.190 1.220 3,300,000 3,957,740 1.1993 10.79 10.70 10.79 10.61 10.88 370,029 10.696 1.68%
2007-04-20 0 1.190 1.190 1.200 1.170 1.220 4,266,000 5,112,720 1.1985 10.61 10.61 10.70 10.43 10.88 478,346 10.688 2.59%
2007-04-19 0 1.160 1.160 1.170 1.150 1.170 1,726,000 1,992,720 1.1545 10.35 10.35 10.43 10.26 10.43 193,536 10.296 0.00%
2007-04-18 0 1.160 1.150 1.170 1.130 1.170 2,162,000 2,505,460 1.1589 10.35 10.26 10.43 10.08 10.43 242,425 10.335 0.87%
2007-04-17 0 1.150 1.150 1.160 1.140 1.180 1,216,000 1,406,400 1.1566 10.26 10.26 10.35 10.17 10.52 136,350 10.315 -1.71%
2007-04-16 0 1.170 1.160 1.170 1.130 1.180 2,088,000 2,411,940 1.1551 10.43 10.35 10.43 10.08 10.52 234,127 10.302 2.63%
2007-04-13 0 1.140 1.140 1.160 1.130 1.150 1,714,000 1,955,420 1.1409 10.17 10.17 10.35 10.08 10.26 192,191 10.174 -2.56%
2007-04-12 0 1.170 1.170 1.180 1.160 1.200 2,630,000 3,085,120 1.1730 10.43 10.43 10.52 10.35 10.70 294,902 10.462 -2.50%
2007-04-11 0 1.200 1.170 1.200 1.130 1.210 3,640,000 4,295,100 1.1800 10.70 10.43 10.70 10.08 10.79 408,153 10.523 0.84%
2007-04-10 0 1.190 1.180 1.190 1.190 1.220 2,838,552 3,401,344 1.1983 10.61 10.52 10.61 10.61 10.88 318,286 10.686 0.00%
2007-04-04 0 1.190 1.180 1.190 1.150 1.200 2,392,000 2,816,960 1.1777 10.61 10.52 10.61 10.26 10.70 268,215 10.503 0.00%
2007-04-03 0 1.190 1.180 1.190 1.140 1.190 1,506,000 1,764,600 1.1717 10.61 10.52 10.61 10.17 10.61 168,868 10.450 4.39%
2007-04-02 0 1.140 1.140 1.150 1.110 1.160 4,057,448 4,639,983 1.1436 10.17 10.17 10.26 9.899 10.35 454,961 10.199 3.64%
2007-03-30 0 1.100 1.050 1.100 1.050 1.190 13,354,000 14,863,720 1.1131 9.810 9.364 9.810 9.364 10.61 1,497,382 9.9265 -6.78%
2007-03-29 0 1.180 1.160 1.170 1.160 1.190 2,940,000 3,459,360 1.1767 10.52 10.35 10.43 10.35 10.61 329,662 10.494 -1.67%
2007-03-28 0 1.200 1.190 1.200 1.170 1.230 3,452,000 4,129,080 1.1961 10.70 10.61 10.70 10.43 10.97 387,072 10.667 -0.83%
2007-03-27 0 1.210 1.200 1.210 1.200 1.240 2,210,000 2,680,260 1.2128 10.79 10.70 10.79 10.70 11.06 247,807 10.816 -2.42%
2007-03-26 0 1.240 1.230 1.250 1.210 1.270 2,258,000 2,789,260 1.2353 11.06 10.97 11.15 10.79 11.33 253,189 11.017 1.64%
2007-03-23 0 1.220 1.220 1.250 1.220 1.280 3,368,000 4,166,080 1.2370 10.88 10.88 11.15 10.88 11.42 377,653 11.031 -3.17%
2007-03-22 0 1.260 1.250 1.270 1.240 1.280 5,076,000 6,373,200 1.2556 11.24 11.15 11.33 11.06 11.42 569,171 11.197 1.61%
2007-03-21 0 1.240 1.240 1.250 1.240 1.260 3,320,000 4,134,820 1.2454 11.06 11.06 11.15 11.06 11.24 372,271 11.107 0.00%
2007-03-20 0 1.240 1.240 1.250 1.220 1.260 4,390,000 5,427,980 1.2364 11.06 11.06 11.15 10.88 11.24 492,250 11.027 0.00%
2007-03-19 0 1.240 1.240 1.260 1.240 1.290 8,188,000 10,316,380 1.2599 11.06 11.06 11.24 11.06 11.50 918,119 11.236 -4.62%
2007-03-16 0 1.300 1.280 1.300 1.270 1.310 7,314,000 9,448,320 1.2918 11.59 11.42 11.59 11.33 11.68 820,118 11.521 1.56%
2007-03-15 0 1.280 1.280 1.290 1.270 1.330 5,108,000 6,651,460 1.3022 11.42 11.42 11.50 11.33 11.86 572,759 11.613 -0.78%
2007-03-14 0 1.290 1.290 1.300 1.150 1.360 12,659,938 16,174,322 1.2776 11.50 11.50 11.59 10.26 12.13 1,419,557 11.394 3.20%
2007-03-13 0 1.250 1.240 1.250 1.190 1.280 11,066,000 13,873,320 1.2537 11.15 11.06 11.15 10.61 11.42 1,240,829 11.181 4.17%
2007-03-12 0 1.200 1.190 1.200 1.140 1.200 4,476,000 5,311,740 1.1867 10.70 10.61 10.70 10.17 10.70 501,893 10.583 3.45%
2007-03-09 0 1.160 1.130 1.170 1.130 1.160 3,720,000 4,279,220 1.1503 10.35 10.08 10.43 10.08 10.35 417,123 10.259 2.65%
2007-03-08 0 1.130 1.130 1.140 1.090 1.170 8,146,000 8,978,980 1.1023 10.08 10.08 10.17 9.721 10.43 913,410 9.8302 -1.74%
2007-03-07 0 1.150 1.130 1.160 1.120 1.170 1,956,000 2,245,020 1.1478 10.26 10.08 10.35 9.988 10.43 219,326 10.236 2.68%
2007-03-06 0 1.120 1.110 1.130 1.100 1.120 1,280,000 1,431,220 1.1181 9.988 9.899 10.08 9.810 9.988 143,526 9.9718 0.00%
2007-03-05 0 1.120 1.080 1.120 1.070 1.130 8,388,000 9,240,340 1.1016 9.988 9.632 9.988 9.543 10.08 940,545 9.8245 -0.88%
2007-03-02 0 1.130 1.130 1.140 1.110 1.160 5,148,000 5,855,140 1.1374 10.08 10.08 10.17 9.899 10.35 577,244 10.143 -0.88%
2007-03-01 0 1.140 1.130 1.140 1.100 1.170 1,980,000 2,268,200 1.1456 10.17 10.08 10.17 9.810 10.43 222,017 10.216 -0.87%
2007-02-28 0 1.150 1.100 1.150 1.020 1.150 3,296,000 3,674,220 1.1148 10.26 9.810 10.26 9.097 10.26 369,580 9.9416 0.88%
2007-02-27 0 1.140 1.130 1.160 1.130 1.170 1,506,000 1,717,620 1.1405 10.17 10.08 10.35 10.08 10.43 168,868 10.171 -1.72%
2007-02-26 0 1.160 1.150 1.160 1.100 1.200 2,968,000 3,403,160 1.1466 10.35 10.26 10.35 9.810 10.70 332,801 10.226 -3.33%
2007-02-23 0 1.200 1.190 1.210 1.180 1.210 784,000 936,840 1.1949 10.70 10.61 10.79 10.52 10.79 87,910 10.657 -0.83%
2007-02-22 0 1.210 1.200 1.210 1.200 1.220 2,894,000 3,516,440 1.2151 10.79 10.70 10.79 10.70 10.88 324,504 10.836 0.00%
2007-02-21 0 1.210 1.200 1.210 1.170 1.210 1,170,000 1,399,740 1.1964 10.79 10.70 10.79 10.43 10.79 131,192 10.669 1.68%
2007-02-16 0 1.190 1.190 1.200 1.170 1.210 5,272,000 6,254,240 1.1863 10.61 10.61 10.70 10.43 10.79 591,149 10.580 0.85%
2007-02-15 0 1.180 1.190 1.200 1.130 1.200 5,424,000 6,386,280 1.1774 10.52 10.61 10.70 10.08 10.70 608,192 10.500 4.42%
2007-02-14 0 1.130 1.130 1.140 1.130 1.150 3,110,000 3,534,880 1.1366 10.08 10.08 10.17 10.08 10.26 348,724 10.137 0.00%
2007-02-13 0 1.130 1.120 1.140 1.100 1.140 5,792,000 6,490,780 1.1206 10.08 9.988 10.17 9.810 10.17 649,456 9.9942 0.00%
2007-02-12 0 1.130 1.120 1.130 1.100 1.140 3,206,000 3,605,760 1.1247 10.08 9.988 10.08 9.810 10.17 359,488 10.030 -0.88%
2007-02-09 0 1.140 1.130 1.160 1.130 1.160 214,000 243,500 1.1379 10.17 10.08 10.35 10.08 10.35 23,996 10.148 -0.87%
2007-02-08 0 1.150 1.150 1.160 1.120 1.190 1,802,000 2,073,940 1.1509 10.26 10.26 10.35 9.988 10.61 202,058 10.264 -1.71%
2007-02-07 0 1.170 1.150 1.170 1.100 1.170 5,118,000 5,818,820 1.1369 10.43 10.26 10.43 9.810 10.43 573,881 10.139 5.41%
2007-02-06 0 1.110 1.100 1.120 1.100 1.130 1,302,000 1,446,720 1.1112 9.899 9.810 9.988 9.810 10.08 145,993 9.9095 -0.89%
2007-02-05 0 1.120 1.110 1.120 1.090 1.130 1,994,000 2,215,360 1.1110 9.988 9.899 9.988 9.721 10.08 223,587 9.9083 0.00%
2007-02-02 0 1.120 1.110 1.130 1.060 1.120 2,558,000 2,806,320 1.0971 9.988 9.899 10.08 9.453 9.988 286,828 9.7840 2.75%
2007-02-01 0 1.090 1.090 1.120 1.040 1.110 4,008,000 4,305,900 1.0743 9.721 9.721 9.988 9.275 9.899 449,416 9.5811 0.00%
2007-01-31 0 1.090 1.050 1.100 1.040 1.090 2,476,000 2,632,100 1.0630 9.721 9.364 9.810 9.275 9.721 277,634 9.4805 -0.91%
2007-01-30 0 1.100 1.090 1.100 1.080 1.130 1,634,158 1,807,500 1.1061 9.810 9.721 9.810 9.632 10.08 183,238 9.8642 1.85%
2007-01-29 0 1.080 1.080 1.090 1.060 1.110 1,544,000 1,674,600 1.0846 9.632 9.632 9.721 9.453 9.899 173,128 9.6726 0.00%
2007-01-26 0 1.080 1.060 1.080 1.040 1.110 4,582,000 4,902,700 1.0700 9.632 9.453 9.632 9.275 9.899 513,779 9.5424 -2.70%
2007-01-25 0 1.110 1.110 1.120 1.110 1.140 3,212,000 3,596,860 1.1198 9.899 9.899 9.988 9.899 10.17 360,161 9.9868 -0.89%
2007-01-24 0 1.120 1.120 1.130 1.120 1.140 3,900,000 4,407,300 1.1301 9.988 9.988 10.08 9.988 10.17 437,306 10.078 0.00%
2007-01-23 0 1.120 1.110 1.120 1.110 1.170 6,654,400 7,497,040 1.1266 9.988 9.899 9.988 9.899 10.43 746,157 10.048 -3.45%
2007-01-22 0 1.160 1.150 1.170 1.150 1.190 5,654,000 6,580,580 1.1639 10.35 10.26 10.43 10.26 10.61 633,982 10.380 0.00%
2007-01-19 0 1.160 1.160 1.170 1.160 1.190 3,986,000 4,665,540 1.1705 10.35 10.35 10.43 10.35 10.61 446,950 10.439 0.87%
2007-01-18 0 1.150 1.150 1.160 1.120 1.190 18,196,000 20,951,600 1.1514 10.26 10.26 10.35 9.988 10.61 2,040,315 10.269 -2.54%
2007-01-17 0 1.180 1.170 1.180 1.160 1.290 17,906,000 21,752,660 1.2148 10.52 10.43 10.52 10.35 11.50 2,007,797 10.834 -6.35%
2007-01-16 0 1.260 1.250 1.260 1.190 1.270 15,486,000 19,143,320 1.2362 11.24 11.15 11.24 10.61 11.33 1,736,443 11.024 5.88%
2007-01-15 0 1.190 1.190 1.200 1.180 1.200 5,888,000 7,011,360 1.1908 10.61 10.61 10.70 10.52 10.70 660,221 10.620 0.85%
2007-01-12 0 1.190 1.190 1.200 1.180 1.200 2,792,000 3,324,400 1.1907 10.52 10.52 10.61 10.44 10.61 315,720 10.530 -0.83%
2007-01-11 0 1.200 1.190 1.200 1.170 1.200 7,006,000 8,314,580 1.1868 10.61 10.52 10.61 10.35 10.61 792,239 10.495 2.56%
2007-01-10 0 1.170 1.170 1.180 1.160 1.200 6,024,000 7,071,580 1.1739 10.35 10.35 10.44 10.26 10.61 681,195 10.381 0.00%
2007-01-09 0 1.170 1.170 1.180 1.170 1.200 3,326,000 3,941,500 1.1851 10.35 10.35 10.44 10.35 10.61 376,104 10.480 -2.50%
2007-01-08 0 1.200 1.190 1.200 1.160 1.220 6,300,000 7,473,820 1.1863 10.61 10.52 10.61 10.26 10.79 712,405 10.491 0.00%
2007-01-05 0 1.200 1.200 1.210 1.190 1.230 2,824,000 3,417,920 1.2103 10.61 10.61 10.70 10.52 10.88 319,338 10.703 0.00%
2007-01-04 0 1.200 1.200 1.210 1.190 1.240 8,314,000 10,041,740 1.2078 10.61 10.61 10.70 10.52 10.97 940,148 10.681 -0.83%
2007-01-03 0 1.210 1.210 1.230 1.180 1.230 7,874,000 9,429,900 1.1976 10.70 10.70 10.88 10.44 10.88 890,393 10.591 -1.63%
2007-01-02 0 1.230 1.220 1.230 1.190 1.290 10,188,000 12,395,500 1.2167 10.88 10.79 10.88 10.52 11.41 1,152,060 10.759 -3.15%
2006-12-29 0 1.270 1.230 1.270 1.140 1.280 8,182,000 9,876,900 1.2071 11.23 10.88 11.23 10.08 11.32 925,221 10.675 7.63%
2006-12-28 0 1.180 1.170 1.180 1.130 1.210 12,270,000 14,236,140 1.1602 10.44 10.35 10.44 9.993 10.70 1,387,493 10.260 -0.84%
2006-12-27 0 1.190 1.190 1.200 1.150 1.330 17,282,000 21,188,340 1.2260 10.52 10.52 10.61 10.17 11.76 1,954,250 10.842 -11.19%
2006-12-22 0 1.340 1.340 1.350 1.330 1.360 5,304,000 7,163,560 1.3506 11.85 11.85 11.94 11.76 12.03 599,777 11.944 -2.19%
2006-12-21 0 1.370 1.360 1.370 1.350 1.390 5,058,000 6,933,260 1.3708 12.12 12.03 12.12 11.94 12.29 571,959 12.122 0.74%
2006-12-20 0 1.360 1.360 1.370 1.340 1.380 8,630,000 11,718,040 1.3578 12.03 12.03 12.12 11.85 12.20 975,881 12.008 0.74%
2006-12-19 0 1.350 1.350 1.360 1.330 1.360 5,860,000 7,903,880 1.3488 11.94 11.94 12.03 11.76 12.03 662,649 11.928 0.00%
2006-12-18 0 1.350 1.350 1.370 1.350 1.410 13,266,000 18,383,820 1.3858 11.94 11.94 12.12 11.94 12.47 1,500,121 12.255 -2.17%
2006-12-15 0 1.380 1.370 1.380 1.340 1.400 7,150,000 9,790,900 1.3694 12.20 12.12 12.20 11.85 12.38 808,523 12.110 3.76%
2006-12-14 0 1.330 1.320 1.330 1.300 1.350 10,038,000 13,214,180 1.3164 11.76 11.67 11.76 11.50 11.94 1,135,098 11.641 0.76%
2006-12-13 0 1.320 1.310 1.330 1.300 1.350 4,528,000 5,965,260 1.3174 11.67 11.58 11.76 11.50 11.94 512,027 11.650 -2.22%
2006-12-12 0 1.350 1.350 1.360 1.330 1.370 5,592,000 7,518,480 1.3445 11.94 11.94 12.03 11.76 12.12 632,344 11.890 -0.74%
2006-12-11 0 1.360 1.360 1.370 1.350 1.400 8,928,000 12,270,458 1.3744 12.03 12.03 12.12 11.94 12.38 1,009,579 12.154 0.00%
2006-12-08 0 1.360 1.360 1.370 1.340 1.440 17,578,000 24,147,480 1.3737 12.03 12.03 12.12 11.85 12.73 1,987,722 12.148 -2.86%
2006-12-07 0 1.400 1.400 1.410 1.300 1.470 49,462,000 69,601,960 1.4072 12.38 12.38 12.47 11.50 13.00 5,593,168 12.444 6.87%
2006-12-06 0 1.310 1.300 1.310 1.260 1.370 63,656,000 83,860,314 1.3174 11.58 11.50 11.58 11.14 12.12 7,198,227 11.650 9.17%
2006-12-05 0 1.200 1.190 1.200 1.170 1.210 7,869,000 9,367,820 1.1905 10.61 10.52 10.61 10.35 10.70 889,827 10.528 2.56%
2006-12-04 0 1.170 1.170 1.180 1.160 1.200 2,576,000 3,025,140 1.1744 10.35 10.35 10.44 10.26 10.61 291,294 10.385 -0.85%
2006-12-01 0 1.180 1.170 1.180 1.170 1.200 4,042,000 4,793,160 1.1858 10.44 10.35 10.44 10.35 10.61 457,070 10.487 -0.84%
2006-11-30 0 1.190 1.190 1.200 1.160 1.210 4,764,000 5,632,660 1.1823 10.52 10.52 10.61 10.26 10.70 538,714 10.456 0.85%
2006-11-29 0 1.180 1.180 1.190 1.160 1.200 5,604,000 6,617,540 1.1809 10.44 10.44 10.52 10.26 10.61 633,701 10.443 0.85%
2006-11-28 0 1.170 1.150 1.170 1.140 1.190 8,992,000 10,441,440 1.1612 10.35 10.17 10.35 10.08 10.52 1,016,816 10.269 -2.50%
2006-11-27 0 1.200 1.200 1.210 1.190 1.260 20,116,000 24,400,420 1.2130 10.61 10.61 10.70 10.52 11.14 2,274,719 10.727 -0.83%
2006-11-24 0 1.210 1.200 1.210 1.190 1.270 18,142,000 22,280,280 1.2281 10.70 10.61 10.70 10.52 11.23 2,051,499 10.860 0.83%
2006-11-23 0 1.200 1.190 1.200 1.150 1.260 21,226,000 25,613,120 1.2067 10.61 10.52 10.61 10.17 11.14 2,400,238 10.671 3.45%
2006-11-22 0 1.160 1.160 1.170 1.150 1.190 15,940,000 18,606,440 1.1673 10.26 10.26 10.35 10.17 10.52 1,802,497 10.323 2.65%
2006-11-21 0 1.130 1.120 1.140 1.100 1.130 6,250,000 6,975,480 1.1161 9.993 9.904 10.08 9.728 9.993 706,751 9.8698 2.73%
2006-11-20 0 1.100 1.090 1.100 1.090 1.130 3,460,000 3,852,360 1.1134 9.728 9.639 9.728 9.639 9.993 391,257 9.8461 0.00%
2006-11-17 0 1.100 1.100 1.110 1.090 1.120 3,190,000 3,525,340 1.1051 9.728 9.728 9.816 9.639 9.904 360,726 9.7729 0.00%
2006-11-16 0 1.100 1.100 1.110 1.080 1.160 11,758,000 13,007,400 1.1063 9.728 9.728 9.816 9.551 10.26 1,329,596 9.7830 -3.51%
2006-11-15 0 1.140 1.130 1.140 1.100 1.150 11,246,000 12,729,320 1.1319 10.08 9.993 10.08 9.728 10.17 1,271,699 10.010 2.70%
2006-11-14 0 1.110 1.100 1.110 1.080 1.130 7,382,000 8,133,820 1.1018 9.816 9.728 9.816 9.551 9.993 834,757 9.7439 -0.89%
2006-11-13 0 1.120 1.110 1.120 1.080 1.130 10,978,000 12,212,940 1.1125 9.904 9.816 9.904 9.551 9.993 1,241,393 9.8381 -0.88%
2006-11-10 0 1.130 1.120 1.130 1.120 1.160 5,986,000 6,828,120 1.1407 9.993 9.904 9.993 9.904 10.26 676,898 10.087 -2.59%
2006-11-09 0 1.160 1.160 1.170 1.100 1.170 10,278,000 11,771,860 1.1453 10.26 10.26 10.35 9.728 10.35 1,162,237 10.129 4.50%
2006-11-08 0 1.110 1.110 1.120 1.100 1.170 16,458,400 18,717,276 1.1372 9.816 9.816 9.904 9.728 10.35 1,861,118 10.057 -2.63%
2006-11-07 0 1.140 1.130 1.150 1.130 1.210 16,711,862 19,365,027 1.1588 10.08 9.993 10.17 9.993 10.70 1,889,779 10.247 -5.00%
2006-11-06 0 1.200 1.190 1.200 1.120 1.210 21,396,000 25,502,280 1.1919 10.61 10.52 10.61 9.904 10.70 2,419,462 10.540 2.56%
2006-11-03 0 1.170 1.160 1.170 1.140 1.210 29,238,000 34,531,220 1.1810 10.35 10.26 10.35 10.08 10.70 3,306,236 10.444 0.00%
2006-11-02 0 1.170 1.160 1.170 1.110 1.220 42,330,000 49,596,360 1.1717 10.35 10.26 10.35 9.816 10.79 4,786,681 10.361 3.54%
2006-11-01 0 1.130 1.130 1.140 1.040 1.170 66,995,200 74,913,916 1.1182 9.993 9.993 10.08 9.197 10.35 7,575,824 9.8885 13.00%
2006-10-31 0 1.000 1.000 1.010 0.920 1.040 16,746,000 16,595,980 0.9910 8.843 8.843 8.932 8.136 9.197 1,893,639 8.7641 5.26%
2006-10-27 0 0.950 0.950 0.960 0.940 1.020 23,214,000 22,621,400 0.9745 8.401 8.401 8.490 8.313 9.020 2,625,042 8.6175 -7.77%
2006-10-26 0 1.030 1.030 1.040 0.990 1.080 41,032,000 41,814,420 1.0191 9.109 9.109 9.197 8.755 9.551 4,639,903 9.0119 -3.74%
2006-10-25 0 1.070 1.060 1.080 0.980 1.120 108,680,000 114,574,460 1.0542 9.462 9.374 9.551 8.666 9.904 12,289,546 9.3229 13.83%
2006-10-24 0 0.940 0.930 0.940 0.890 0.940 15,138,000 13,872,560 0.9164 8.313 8.224 8.313 7.871 8.313 1,711,807 8.1040 4.44%
2006-10-23 0 0.900 0.900 0.910 0.860 0.920 13,658,000 12,292,860 0.9000 7.959 7.959 8.047 7.605 8.136 1,544,448 7.9594 7.14%
2006-10-20 0 0.840 0.830 0.840 0.830 0.880 8,592,000 7,378,680 0.8588 7.428 7.340 7.428 7.340 7.782 971,584 7.5945 0.00%
2006-10-19 0 0.840 0.830 0.840 0.800 0.850 11,052,000 9,183,860 0.8310 7.428 7.340 7.428 7.075 7.517 1,249,761 7.3485 5.00%
2006-10-18 0 0.800 0.790 0.800 0.780 0.820 6,415,200 5,144,344 0.8019 7.075 6.986 7.075 6.898 7.251 725,431 7.0914 5.26%
2006-10-17 0 0.760 0.750 0.770 0.750 0.800 6,898,000 5,353,360 0.7761 6.721 6.632 6.809 6.632 7.075 780,027 6.8630 -5.00%
2006-10-16 0 0.800 0.790 0.800 0.790 0.810 1,762,000 1,404,080 0.7969 7.075 6.986 7.075 6.986 7.163 199,247 7.0469 -1.23%
2006-10-13 0 0.810 0.810 0.820 0.800 0.810 2,774,000 2,236,500 0.8062 7.163 7.163 7.251 7.075 7.163 313,684 7.1298 1.25%
2006-10-12 0 0.800 0.790 0.800 0.790 0.810 2,604,000 2,084,860 0.8006 7.075 6.986 7.075 6.986 7.163 294,461 7.0803 -2.44%
2006-10-11 0 0.820 0.810 0.820 0.800 0.840 3,392,000 2,758,280 0.8132 7.251 7.163 7.251 7.075 7.428 383,568 7.1911 -1.20%
2006-10-10 0 0.830 0.820 0.830 0.780 0.840 7,780,000 6,313,000 0.8114 7.340 7.251 7.340 6.898 7.428 879,763 7.1758 7.79%
2006-10-09 0 0.770 0.770 0.780 0.750 0.800 4,484,000 3,468,000 0.7734 6.809 6.809 6.898 6.632 7.075 507,051 6.8395 0.00%
2006-10-06 0 0.770 0.770 0.780 0.760 0.800 9,098,000 7,138,120 0.7846 6.809 6.809 6.898 6.721 7.075 1,028,803 6.9383 1.32%
2006-10-05 0 0.760 0.750 0.760 0.690 0.770 9,730,000 7,108,660 0.7306 6.721 6.632 6.721 6.102 6.809 1,100,269 6.4608 11.76%
2006-10-04 0 0.680 0.670 0.680 0.670 0.680 604,000 408,080 0.6756 6.013 5.925 6.013 5.925 6.013 68,300 5.9748 1.49%
2006-10-03 0 0.670 0.660 0.670 0.660 0.680 1,372,000 915,840 0.6675 5.925 5.837 5.925 5.837 6.013 155,146 5.9031 -1.47%
2006-09-29 0 0.680 0.670 0.680 0.680 0.690 956,000 652,280 0.6823 6.013 5.925 6.013 6.013 6.102 108,105 6.0338 0.00%
2006-09-28 0 0.680 0.680 0.690 0.680 0.690 880,000 599,760 0.6815 6.013 6.013 6.102 6.013 6.102 99,510 6.0271 -1.45%
2006-09-27 0 0.690 0.690 0.700 0.690 0.700 1,380,000 964,040 0.6986 6.102 6.102 6.190 6.102 6.190 156,051 6.1777 1.47%
2006-09-26 0 0.680 0.680 0.690 0.680 0.720 6,012,000 4,184,860 0.6961 6.013 6.013 6.102 6.013 6.367 679,838 6.1557 0.00%
2006-09-25 0 0.680 0.680 0.690 0.680 0.700 3,916,000 2,708,380 0.6916 6.013 6.013 6.102 6.013 6.190 442,822 6.1162 -1.45%
2006-09-22 0 0.690 0.690 0.700 0.670 0.730 28,634,000 20,290,220 0.7086 6.102 6.102 6.190 5.925 6.456 3,237,936 6.2664 1.47%
2006-09-21 0 0.680 0.680 0.690 0.670 0.680 3,430,000 2,331,400 0.6797 6.013 6.013 6.102 5.925 6.013 387,865 6.0109 0.00%
2006-09-20 0 0.680 0.670 0.680 0.660 0.680 1,178,000 788,440 0.6693 6.013 5.925 6.013 5.837 6.013 133,208 5.9188 3.03%
2006-09-19 0 0.660 0.660 0.670 0.660 0.680 1,552,000 1,039,960 0.6701 5.837 5.837 5.925 5.837 6.013 175,500 5.9257 -2.94%
2006-09-18 0 0.680 0.670 0.680 0.660 0.680 2,270,000 1,521,400 0.6702 6.013 5.925 6.013 5.837 6.013 256,692 5.9270 1.49%
2006-09-15 0 0.670 0.660 0.670 0.650 0.670 2,558,000 1,700,440 0.6648 5.925 5.837 5.925 5.748 5.925 289,259 5.8786 3.08%
2006-09-14 0 0.650 0.640 0.660 0.650 0.660 1,872,000 1,223,340 0.6535 5.748 5.660 5.837 5.748 5.837 211,686 5.7790 0.00%
2006-09-13 0 0.650 0.640 0.650 0.650 0.670 1,628,000 1,070,380 0.6575 5.748 5.660 5.748 5.748 5.925 184,094 5.8143 1.56%
2006-09-12 0 0.640 0.640 0.650 0.630 0.670 2,702,000 1,749,660 0.6475 5.660 5.660 5.748 5.571 5.925 305,542 5.7264 -4.48%
2006-09-11 0 0.670 0.660 0.670 0.660 0.690 2,332,000 1,576,520 0.6760 5.925 5.837 5.925 5.837 6.102 263,703 5.9784 -1.47%
2006-09-08 0 0.680 0.680 0.690 0.660 0.690 5,140,000 3,492,800 0.6795 6.013 6.013 6.102 5.837 6.102 581,232 6.0093 1.49%
2006-09-07 0 0.670 0.660 0.670 0.640 0.670 1,714,000 1,119,040 0.6529 5.925 5.837 5.925 5.660 5.925 193,819 5.7736 1.52%
2006-09-06 0 0.660 0.650 0.660 0.660 0.670 1,106,000 734,080 0.6637 5.837 5.748 5.837 5.837 5.925 125,067 5.8695 1.54%
2006-09-05 0 0.650 0.650 0.670 0.650 0.670 1,116,000 745,460 0.6680 5.748 5.748 5.925 5.748 5.925 126,197 5.9071 -1.52%
2006-09-04 0 0.670 0.670 0.680 0.650 0.670 1,006,000 672,060 0.6681 5.837 5.837 5.924 5.662 5.837 115,482 5.8196 4.69%
2006-09-01 0 0.640 0.640 0.660 0.640 0.660 1,748,000 1,147,880 0.6567 5.575 5.575 5.749 5.575 5.749 200,659 5.7206 -1.54%
2006-08-31 0 0.650 0.650 0.660 0.630 0.690 3,378,000 2,211,960 0.6548 5.662 5.662 5.749 5.488 6.011 387,772 5.7043 0.00%
2006-08-30 0 0.650 0.650 0.660 0.640 0.660 3,520,000 2,304,780 0.6548 5.662 5.662 5.749 5.575 5.749 404,073 5.7039 4.84%
2006-08-29 0 0.620 0.620 0.630 0.620 0.630 4,010,000 2,513,900 0.6269 5.401 5.401 5.488 5.401 5.488 460,322 5.4612 0.00%
2006-08-28 0 0.620 0.610 0.620 0.610 0.620 2,604,000 1,605,560 0.6166 5.401 5.314 5.401 5.314 5.401 298,922 5.3712 0.00%
2006-08-25 0 0.620 0.610 0.620 0.610 0.640 4,180,000 2,605,720 0.6234 5.401 5.314 5.401 5.314 5.575 479,837 5.4304 1.64%
2006-08-24 0 0.610 0.610 0.620 0.600 0.630 2,060,000 1,265,520 0.6143 5.314 5.314 5.401 5.227 5.488 236,474 5.3516 0.00%
2006-08-23 0 0.610 0.610 0.620 0.610 0.630 918,000 568,160 0.6189 5.314 5.314 5.401 5.314 5.488 105,380 5.3915 -1.61%
2006-08-22 0 0.620 0.620 0.630 0.610 0.640 2,032,000 1,257,780 0.6190 5.401 5.401 5.488 5.314 5.575 233,260 5.3922 -3.12%
2006-08-21 0 0.640 0.630 0.640 0.630 0.670 2,060,000 1,322,700 0.6421 5.575 5.488 5.575 5.488 5.837 236,474 5.5934 -5.88%
2006-08-18 0 0.680 0.670 0.680 0.670 0.700 5,560,000 3,788,540 0.6814 5.924 5.837 5.924 5.837 6.098 638,252 5.9358 -1.45%
2006-08-17 0 0.690 0.680 0.690 0.640 0.690 17,794,000 11,885,440 0.6679 6.011 5.924 6.011 5.575 6.011 2,042,634 5.8187 11.29%
2006-08-16 0 0.620 0.620 0.630 0.600 0.630 3,218,000 1,993,680 0.6195 5.401 5.401 5.488 5.227 5.488 369,405 5.3970 3.33%
2006-08-15 0 0.600 0.600 0.610 0.590 0.600 1,648,000 988,700 0.5999 5.227 5.227 5.314 5.140 5.227 189,180 5.2263 -1.64%
2006-08-14 0 0.610 0.600 0.610 0.610 0.620 1,736,000 1,060,960 0.6112 5.314 5.227 5.314 5.314 5.401 199,281 5.3239 -1.61%
2006-08-11 0 0.620 0.610 0.620 0.620 0.630 3,380,000 2,095,620 0.6200 5.401 5.314 5.401 5.401 5.488 388,002 5.4011 -1.59%
2006-08-10 0 0.630 0.620 0.630 0.610 0.630 4,304,000 2,675,800 0.6217 5.488 5.401 5.488 5.314 5.488 494,071 5.4158 5.00%
2006-08-09 0 0.600 0.600 0.610 0.590 0.610 2,690,000 1,620,800 0.6025 5.227 5.227 5.314 5.140 5.314 308,794 5.2488 -3.23%
2006-08-08 0 0.620 0.620 0.630 0.610 0.620 1,190,000 728,200 0.6119 5.401 5.401 5.488 5.314 5.401 136,604 5.3307 -1.59%
2006-08-07 0 0.630 0.610 0.630 0.610 0.630 1,138,000 699,600 0.6148 5.488 5.314 5.488 5.314 5.488 130,635 5.3554 3.28%
2006-08-04 0 0.610 0.600 0.610 0.610 0.630 1,870,000 1,143,800 0.6117 5.314 5.227 5.314 5.314 5.488 214,664 5.3283 -3.17%
2006-08-03 0 0.630 0.620 0.630 0.600 0.630 2,470,000 1,525,660 0.6177 5.488 5.401 5.488 5.227 5.488 283,540 5.3808 5.00%
2006-08-02 0 0.600 0.590 0.600 0.590 0.610 2,124,000 1,264,800 0.5955 5.227 5.140 5.227 5.140 5.314 243,821 5.1874 3.45%
2006-08-01 0 0.580 0.580 0.590 0.570 0.590 2,938,000 1,702,160 0.5794 5.053 5.053 5.140 4.965 5.140 337,263 5.0470 -1.69%
2006-07-31 0 0.590 0.570 0.590 0.560 0.630 8,730,000 5,178,640 0.5932 5.140 4.965 5.140 4.878 5.488 1,002,147 5.1675 -9.23%
2006-07-28 0 0.650 0.620 0.660 0.650 0.650 359,700 229,451 0.6379 5.662 5.401 5.749 5.662 5.662 41,291 5.5569 -2.99%
2006-07-27 0 0.670 0.670 0.680 0.630 0.710 8,314,000 5,654,020 0.6801 5.837 5.837 5.924 5.488 6.185 954,393 5.9242 -4.29%
2006-07-26 0 0.700 0.690 0.710 0.680 0.700 3,060,000 2,109,680 0.6894 6.098 6.011 6.185 5.924 6.098 351,268 6.0059 2.94%
2006-07-25 0 0.680 0.670 0.680 0.660 0.720 5,766,000 3,910,560 0.6782 5.924 5.837 5.924 5.749 6.272 661,899 5.9081 0.00%
2006-07-24 0 0.680 0.670 0.690 0.620 0.690 4,074,000 2,678,900 0.6576 5.924 5.837 6.011 5.401 6.011 467,668 5.7282 9.68%
2006-07-21 0 0.620 0.620 0.630 0.620 0.630 648,000 406,160 0.6268 5.401 5.401 5.488 5.401 5.488 74,386 5.4602 -3.12%
2006-07-20 0 0.640 0.630 0.640 0.620 0.650 5,258,000 3,339,800 0.6352 5.575 5.488 5.575 5.401 5.662 603,584 5.5333 3.23%
2006-07-19 0 0.620 0.600 0.620 0.580 0.630 2,052,000 1,255,520 0.6119 5.401 5.227 5.401 5.053 5.488 235,556 5.3300 3.33%
2006-07-18 0 0.600 0.580 0.600 0.570 0.600 976,000 570,640 0.5847 5.227 5.053 5.227 4.965 5.227 112,038 5.0933 3.45%
2006-07-17 0 0.580 0.580 0.590 0.580 0.600 568,000 338,440 0.5958 5.053 5.053 5.140 5.053 5.227 65,203 5.1906 -1.69%
2006-07-14 0 0.590 0.580 0.590 0.570 0.600 1,058,000 626,200 0.5919 5.140 5.053 5.140 4.965 5.227 121,451 5.1560 -3.28%
2006-07-13 0 0.610 0.590 0.610 0.600 0.620 1,388,000 845,300 0.6090 5.314 5.140 5.314 5.227 5.401 159,333 5.3052 -1.61%
2006-07-12 0 0.620 0.620 0.630 0.590 0.640 4,524,000 2,811,400 0.6214 5.401 5.401 5.488 5.140 5.575 519,326 5.4136 5.08%
2006-07-11 0 0.590 0.580 0.590 0.550 0.590 1,360,000 791,480 0.5820 5.140 5.053 5.140 4.791 5.140 156,119 5.0697 3.51%
2006-07-10 0 0.570 0.560 0.580 0.560 0.570 704,000 398,680 0.5663 4.965 4.878 5.053 4.878 4.965 80,815 4.9333 0.00%
2006-07-07 0 0.570 0.570 0.580 0.560 0.580 1,466,000 832,700 0.5680 4.965 4.965 5.053 4.878 5.053 168,287 4.9481 -1.72%
2006-07-06 0 0.580 0.570 0.590 0.560 0.590 1,570,000 906,620 0.5775 5.053 4.965 5.140 4.878 5.140 180,226 5.0305 0.00%
2006-07-05 0 0.580 0.570 0.580 0.570 0.600 2,206,000 1,286,700 0.5833 5.053 4.965 5.053 4.965 5.227 253,234 5.0811 -1.69%
2006-07-04 0 0.590 0.580 0.590 0.580 0.610 3,156,000 1,866,960 0.5916 5.140 5.053 5.140 5.053 5.314 362,288 5.1532 -1.67%
2006-07-03 0 0.600 0.590 0.600 0.590 0.620 3,398,000 2,043,540 0.6014 5.227 5.140 5.227 5.140 5.401 390,068 5.2389 -3.23%
2006-06-30 0 0.620 0.620 0.630 0.560 0.620 16,320,000 9,520,800 0.5834 5.401 5.401 5.488 4.878 5.401 1,873,429 5.0820 10.71%
2006-06-29 0 0.560 0.560 0.570 0.550 0.570 2,784,000 1,580,100 0.5676 4.878 4.878 4.965 4.791 4.965 319,585 4.9442 -1.75%
2006-06-28 0 0.570 0.560 0.570 0.560 0.570 2,462,000 1,400,060 0.5687 4.965 4.878 4.965 4.878 4.965 282,621 4.9538 0.00%
2006-06-27 0 0.570 0.560 0.570 0.550 0.590 10,660,000 6,142,740 0.5762 4.965 4.878 4.965 4.791 5.140 1,223,698 5.0198 7.55%
2006-06-26 0 0.530 0.530 0.540 0.520 0.560 1,050,000 561,020 0.5343 4.617 4.617 4.704 4.530 4.878 120,533 4.6545 -5.36%
2006-06-23 0 0.560 0.550 0.570 0.550 0.560 660,000 365,760 0.5542 4.878 4.791 4.965 4.791 4.878 75,764 4.8276 -1.75%
2006-06-22 0 0.570 0.560 0.570 0.570 0.600 2,420,000 1,404,380 0.5803 4.965 4.878 4.965 4.965 5.227 277,800 5.0554 0.00%
2006-06-21 0 0.570 0.560 0.580 0.550 0.610 6,456,000 3,773,240 0.5845 4.965 4.878 5.053 4.791 5.314 741,106 5.0914 5.56%
2006-06-20 1 - - - - - 0 0 - 4.704 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 4.704 - - - - 0 - 0.00%
2006-06-16 0 0.540 0.530 0.540 0.530 0.560 5,482,000 2,994,380 0.5462 4.704 4.617 4.704 4.617 4.878 629,298 4.7583 1.89%
2006-06-15 0 0.530 0.520 0.530 0.510 0.570 7,092,000 3,780,280 0.5330 4.617 4.530 4.617 4.443 4.965 814,115 4.6434 3.92%
2006-06-14 0 0.510 0.510 0.530 0.510 0.550 2,062,000 1,110,680 0.5386 4.443 4.443 4.617 4.443 4.791 236,704 4.6923 -3.77%
2006-06-13 0 0.530 0.520 0.530 0.530 0.580 3,696,000 2,020,420 0.5467 4.617 4.530 4.617 4.617 5.053 424,277 4.7620 -8.62%
2006-06-12 0 0.580 0.580 0.590 0.580 0.620 1,814,000 1,075,580 0.5929 5.053 5.053 5.140 5.053 5.401 208,235 5.1652 -6.45%
2006-06-09 0 0.620 0.610 0.620 0.590 0.630 3,186,000 1,941,940 0.6095 5.401 5.314 5.401 5.140 5.488 365,732 5.3097 3.33%
2006-06-08 0 0.600 0.580 0.600 0.590 0.640 6,160,000 3,782,480 0.6140 5.227 5.053 5.227 5.140 5.575 707,128 5.3491 -9.09%
2006-06-07 0 0.660 0.650 0.660 0.650 0.670 5,052,000 3,326,540 0.6585 5.749 5.662 5.749 5.662 5.837 579,936 5.7360 -4.35%
2006-06-06 0 0.690 0.680 0.690 0.650 0.690 2,996,000 1,991,040 0.6646 6.011 5.924 6.011 5.662 6.011 343,921 5.7892 2.99%
2006-06-05 0 0.670 0.670 0.680 0.660 0.720 10,082,000 6,882,480 0.6827 5.837 5.837 5.924 5.749 6.272 1,157,347 5.9468 -2.90%
2006-06-02 0 0.690 0.680 0.690 0.610 0.720 28,020,000 19,016,260 0.6787 6.011 5.924 6.011 5.314 6.272 3,216,512 5.9121 11.29%
2006-06-01 0 0.620 0.610 0.640 0.610 0.650 3,454,000 2,154,760 0.6238 5.401 5.314 5.575 5.314 5.662 396,497 5.4345 -4.62%
2006-05-30 0 0.650 0.620 0.650 0.620 0.660 1,892,000 1,211,300 0.6402 5.662 5.401 5.662 5.401 5.749 217,189 5.5772 0.00%
2006-05-29 0 0.650 0.620 0.650 0.600 0.650 556,000 350,160 0.6298 5.662 5.401 5.662 5.227 5.662 63,825 5.4862 6.56%
2006-05-26 0 0.610 0.600 0.610 0.590 0.640 3,306,000 2,009,980 0.6080 5.314 5.227 5.314 5.140 5.575 379,507 5.2963 5.17%
2006-05-25 0 0.580 0.580 0.590 0.580 0.610 586,000 348,420 0.5946 5.053 5.053 5.140 5.053 5.314 67,269 5.1795 -4.92%
2006-05-24 0 0.610 0.600 0.610 0.600 0.620 5,302,000 3,266,420 0.6161 5.314 5.227 5.314 5.227 5.401 608,635 5.3668 0.00%
2006-05-23 0 0.610 0.610 0.620 0.600 0.660 2,398,000 1,483,680 0.6187 5.314 5.314 5.401 5.227 5.749 275,275 5.3898 -1.61%
2006-05-22 0 0.620 0.600 0.620 0.590 0.640 8,406,000 5,141,260 0.6116 5.401 5.227 5.401 5.140 5.575 964,954 5.3280 -3.12%
2006-05-19 0 0.640 0.630 0.650 0.630 0.700 4,453,000 3,024,520 0.6792 5.575 5.488 5.662 5.488 6.098 511,175 5.9168 -1.54%
2006-05-18 0 0.650 0.640 0.650 0.630 0.690 4,444,000 2,852,840 0.6420 5.662 5.575 5.662 5.488 6.011 510,142 5.5922 -1.52%
2006-05-17 0 0.660 0.650 0.660 0.650 0.680 1,604,000 1,073,580 0.6693 5.749 5.662 5.749 5.662 5.924 184,129 5.8306 3.13%
2006-05-16 0 0.640 0.640 0.650 0.600 0.690 5,828,000 3,828,140 0.6569 5.575 5.575 5.662 5.227 6.011 669,016 5.7220 -4.48%
2006-05-15 0 0.670 0.670 0.680 0.670 0.690 3,372,000 2,288,460 0.6787 5.837 5.837 5.924 5.837 6.011 387,083 5.9121 -2.90%
2006-05-12 0 0.690 0.680 0.700 0.690 0.720 3,662,000 2,568,760 0.7015 6.011 5.924 6.098 6.011 6.272 420,374 6.1107 -6.76%
2006-05-11 0 0.740 0.730 0.740 0.680 0.760 2,432,000 1,806,860 0.7430 6.446 6.359 6.446 5.924 6.621 279,178 6.4721 -1.33%
2006-05-10 0 0.750 0.740 0.750 0.690 0.750 1,936,000 1,410,100 0.7284 6.533 6.446 6.533 6.011 6.533 222,240 6.3449 0.00%
2006-05-09 0 0.750 0.740 0.760 0.630 0.790 4,536,000 3,403,080 0.7502 6.533 6.446 6.621 5.488 6.882 520,703 6.5355 -3.85%
2006-05-08 0 0.780 0.780 0.790 0.750 0.790 6,936,000 5,321,260 0.7672 6.795 6.795 6.882 6.533 6.882 796,207 6.6833 1.30%
2006-05-04 0 0.770 0.770 0.780 0.770 0.800 4,300,000 3,371,240 0.7840 6.708 6.708 6.795 6.708 6.969 493,612 6.8297 0.00%
2006-05-03 0 0.770 0.770 0.780 0.700 0.810 12,956,000 10,008,100 0.7725 6.708 6.708 6.795 6.098 7.056 1,487,264 6.7292 10.00%
2006-05-02 0 0.700 0.690 0.710 0.660 0.700 2,510,000 1,710,900 0.6816 6.098 6.011 6.185 5.749 6.098 288,132 5.9379 6.06%
2006-04-28 0 0.660 0.660 0.670 0.600 0.660 4,964,000 3,110,000 0.6265 5.749 5.749 5.837 5.227 5.749 569,835 5.4577 0.00%
2006-04-27 0 0.660 0.650 0.660 0.640 0.670 4,586,000 2,971,300 0.6479 5.749 5.662 5.749 5.575 5.837 526,443 5.6441 3.13%
2006-04-26 0 0.640 0.640 0.660 0.610 0.670 7,686,000 4,970,500 0.6467 5.575 5.575 5.749 5.314 5.837 882,302 5.6336 -1.54%
2006-04-25 0 0.650 0.610 0.650 0.570 0.680 15,296,022 9,310,364 0.6087 5.662 5.314 5.662 4.965 5.924 1,755,883 5.3024 -1.52%
2006-04-24 0 0.660 0.650 0.660 0.650 0.730 8,884,000 5,974,700 0.6725 5.749 5.662 5.749 5.662 6.359 1,019,825 5.8586 -10.81%
2006-04-21 0 0.740 0.740 0.750 0.730 0.780 5,114,000 3,828,080 0.7485 6.446 6.446 6.533 6.359 6.795 587,054 6.5208 -5.13%
2006-04-20 0 0.780 0.770 0.780 0.730 0.810 8,447,000 6,468,340 0.7658 6.795 6.708 6.795 6.359 7.056 969,660 6.6707 -4.88%
2006-04-19 0 0.820 0.800 0.820 0.790 0.840 6,054,000 4,888,060 0.8074 7.143 6.969 7.143 6.882 7.317 694,959 7.0336 -2.38%
2006-04-18 0 0.840 0.830 0.840 0.810 0.860 2,266,000 1,890,300 0.8342 7.317 7.230 7.317 7.056 7.492 260,122 7.2670 -1.18%
2006-04-13 0 0.850 0.850 0.860 0.830 0.860 1,564,000 1,320,620 0.8444 7.405 7.405 7.492 7.230 7.492 179,537 7.3557 0.00%
2006-04-12 0 0.850 0.850 0.860 0.820 0.880 6,920,000 5,793,520 0.8372 7.405 7.405 7.492 7.143 7.666 794,371 7.2932 -3.41%
2006-04-11 0 0.880 0.880 0.890 0.870 0.940 7,806,000 6,903,880 0.8844 7.666 7.666 7.753 7.579 8.189 896,078 7.7046 -4.35%
2006-04-10 0 0.920 0.910 0.920 0.870 0.940 12,066,800 11,057,072 0.9163 8.014 7.927 8.014 7.579 8.189 1,385,189 7.9824 5.75%
2006-04-07 0 0.870 0.860 0.870 0.860 0.890 3,896,000 3,376,520 0.8667 7.579 7.492 7.579 7.492 7.753 447,235 7.5498 -2.25%
2006-04-06 0 0.890 0.880 0.890 0.880 0.930 8,688,000 7,850,720 0.9036 7.753 7.666 7.753 7.666 8.102 997,325 7.8718 0.00%
2006-04-04 0 0.890 0.880 0.890 0.880 0.960 12,394,000 11,154,310 0.9000 7.753 7.666 7.753 7.666 8.363 1,422,750 7.8400 -5.32%
2006-04-03 0 0.940 0.930 0.950 0.830 0.960 38,828,000 35,907,600 0.9248 8.189 8.102 8.276 7.230 8.363 4,457,200 8.0561 13.25%
2006-03-31 0 0.830 0.830 0.840 0.820 0.900 19,104,928 16,245,388 0.8503 7.230 7.230 7.317 7.143 7.840 2,193,120 7.4074 -5.68%
2006-03-30 0 0.880 0.870 0.890 0.850 0.950 18,513,694 16,561,706 0.8946 7.666 7.579 7.753 7.405 8.276 2,125,251 7.7928 -4.35%
2006-03-29 0 0.920 0.910 0.920 0.860 1.010 35,639,180 32,841,674 0.9215 8.014 7.927 8.014 7.492 8.798 4,091,144 8.0275 -7.07%
2006-03-28 0 0.990 0.980 0.990 0.930 1.050 90,286,000 90,157,900 0.9986 8.624 8.537 8.624 8.102 9.147 10,364,241 8.6989 4.21%
2006-03-27 0 0.950 0.940 0.960 0.720 0.970 134,846,000 115,950,860 0.8599 8.276 8.189 8.363 6.272 8.450 15,479,436 7.4906 37.68%
2006-03-24 0 0.690 0.690 0.700 0.650 0.790 81,916,000 57,835,440 0.7060 6.011 6.011 6.098 5.662 6.882 9,403,420 6.1505 -15.85%
2006-03-23 1 - - - - - 0 0 - 7.143 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 7.143 - - - - 0 - 0.00%
2006-03-21 0 0.820 0.820 0.830 0.570 0.830 151,422,400 108,683,100 0.7177 7.143 7.143 7.230 4.965 7.230 17,382,298 6.2525 41.38%
2006-03-20 0 0.580 0.560 0.570 0.495 0.580 60,414,000 32,525,570 0.5384 5.053 4.878 4.965 4.312 5.053 6,935,131 4.6900 18.37%
2006-03-17 0 0.490 0.485 0.490 0.470 0.495 20,408,000 9,835,490 0.4819 4.269 4.225 4.269 4.094 4.312 2,342,705 4.1983 4.26%
2006-03-16 0 0.470 0.470 0.475 0.465 0.510 27,122,000 13,080,570 0.4823 4.094 4.094 4.138 4.051 4.443 3,113,428 4.2013 1.08%
2006-03-15 0 0.465 0.460 0.465 0.420 0.485 67,016,000 31,081,970 0.4638 4.051 4.007 4.051 3.659 4.225 7,692,997 4.0403 12.05%
2006-03-14 0 0.415 0.415 0.420 0.390 0.430 15,354,000 6,370,810 0.4149 3.615 3.615 3.659 3.397 3.746 1,762,538 3.6146 6.41%
2006-03-13 0 0.390 0.390 0.400 0.385 0.450 25,556,000 10,469,340 0.4097 3.397 3.397 3.485 3.354 3.920 2,933,661 3.5687 2.63%
2006-03-10 0 0.380 0.375 0.380 0.345 0.380 13,484,000 4,921,360 0.3650 3.310 3.267 3.310 3.005 3.310 1,547,875 3.1794 10.14%
2006-03-09 0 0.345 0.345 0.350 0.345 0.355 2,382,000 832,190 0.3494 3.005 3.005 3.049 3.005 3.093 273,438 3.0434 -1.43%
2006-03-08 0 0.350 0.345 0.350 0.345 0.360 2,156,000 751,280 0.3485 3.049 3.005 3.049 3.005 3.136 247,495 3.0355 0.00%
2006-03-07 0 0.350 0.345 0.350 0.350 0.360 3,940,000 1,390,050 0.3528 3.049 3.005 3.049 3.049 3.136 452,286 3.0734 -2.78%
2006-03-06 0 0.360 0.355 0.360 0.355 0.360 3,170,000 1,135,210 0.3581 3.136 3.093 3.136 3.093 3.136 363,895 3.1196 -1.37%
2006-03-03 0 0.365 0.355 0.365 0.355 0.365 3,290,000 1,183,530 0.3597 3.180 3.093 3.180 3.093 3.180 377,670 3.1338 0.00%
2006-03-02 0 0.365 0.355 0.365 0.360 0.370 4,468,000 1,620,470 0.3627 3.180 3.093 3.180 3.136 3.223 512,897 3.1594 0.00%
2006-03-01 0 0.365 0.360 0.370 0.355 0.365 4,160,000 1,502,450 0.3612 3.180 3.136 3.223 3.093 3.180 477,541 3.1462 1.39%
2006-02-28 0 0.360 0.355 0.360 0.355 0.360 3,316,000 1,185,540 0.3575 3.136 3.093 3.136 3.093 3.136 380,655 3.1145 1.41%
2006-02-27 0 0.355 0.350 0.355 0.350 0.360 2,586,000 913,880 0.3534 3.093 3.049 3.093 3.049 3.136 296,856 3.0785 0.00%
2006-02-24 0 0.355 0.350 0.355 0.350 0.355 3,050,000 1,081,750 0.3547 3.093 3.049 3.093 3.049 3.093 350,120 3.0897 -1.39%
2006-02-23 0 0.360 0.350 0.360 0.350 0.360 2,824,000 1,003,120 0.3552 3.136 3.049 3.136 3.049 3.136 324,177 3.0944 0.00%
2006-02-22 0 0.360 0.355 0.360 0.350 0.360 3,122,000 1,111,910 0.3562 3.136 3.093 3.136 3.049 3.136 358,385 3.1026 0.00%
2006-02-21 0 0.360 0.355 0.360 0.360 0.360 2,640,000 950,400 0.3600 3.136 3.093 3.136 3.136 3.136 303,055 3.1361 0.00%
2006-02-20 0 0.360 0.355 0.365 0.355 0.365 2,814,000 1,013,790 0.3603 3.136 3.093 3.180 3.093 3.180 323,029 3.1384 -1.37%
2006-02-17 0 0.365 0.355 0.365 0.360 0.365 2,490,000 901,710 0.3621 3.180 3.093 3.180 3.136 3.180 285,836 3.1546 1.39%
2006-02-16 0 0.360 0.360 0.365 0.360 0.365 2,708,000 981,620 0.3625 3.136 3.136 3.180 3.136 3.180 310,861 3.1577 -1.37%
2006-02-15 0 0.365 0.360 0.365 0.360 0.370 3,010,000 1,094,980 0.3638 3.180 3.136 3.180 3.136 3.223 345,528 3.1690 -1.35%
2006-02-14 0 0.370 0.365 0.370 0.365 0.370 4,178,000 1,529,750 0.3661 3.223 3.180 3.223 3.180 3.223 479,607 3.1896 0.00%
2006-02-13 0 0.370 0.365 0.370 0.365 0.375 4,376,000 1,620,030 0.3702 3.223 3.180 3.223 3.180 3.267 502,336 3.2250 0.00%
2006-02-10 0 0.370 0.365 0.370 0.355 0.370 4,688,000 1,699,860 0.3626 3.223 3.180 3.223 3.093 3.223 538,152 3.1587 1.37%
2006-02-09 0 0.365 0.360 0.365 0.360 0.365 4,592,000 1,654,460 0.3603 3.180 3.136 3.180 3.136 3.180 527,131 3.1386 0.00%
2006-02-08 0 0.365 0.360 0.365 0.360 0.365 4,286,000 1,554,340 0.3627 3.180 3.136 3.180 3.136 3.180 492,005 3.1592 0.00%
2006-02-07 0 0.365 0.360 0.365 0.360 0.365 4,146,000 1,496,450 0.3609 3.180 3.136 3.180 3.136 3.180 475,934 3.1442 0.00%
2006-02-06 0 0.365 0.360 0.365 0.355 0.365 3,658,000 1,319,930 0.3608 3.180 3.136 3.180 3.093 3.180 419,914 3.1433 1.39%
2006-02-03 0 0.360 0.360 0.370 0.355 0.370 5,550,000 2,007,060 0.3616 3.136 3.136 3.223 3.093 3.223 637,104 3.1503 -2.70%
2006-02-02 0 0.370 0.365 0.370 0.365 0.375 4,682,000 1,734,600 0.3705 3.223 3.180 3.223 3.180 3.267 537,463 3.2274 1.37%
2006-02-01 0 0.365 0.365 0.370 0.360 0.385 13,420,000 4,976,290 0.3708 3.180 3.180 3.223 3.136 3.354 1,540,528 3.2302 1.39%
2006-01-27 0 0.360 0.355 0.360 0.355 0.365 3,488,000 1,252,340 0.3590 3.136 3.093 3.136 3.093 3.180 400,400 3.1277 1.41%
2006-01-26 0 0.355 0.355 0.360 0.355 0.360 4,750,000 1,692,580 0.3563 3.093 3.093 3.136 3.093 3.136 545,269 3.1041 -1.39%
2006-01-25 0 0.360 0.360 0.365 0.360 0.365 5,010,000 1,805,540 0.3604 3.136 3.136 3.180 3.136 3.180 575,115 3.1394 1.41%
2006-01-24 0 0.355 0.350 0.355 0.355 0.365 4,712,000 1,684,340 0.3575 3.093 3.049 3.093 3.093 3.180 540,907 3.1139 -2.74%
2006-01-23 0 0.365 0.360 0.365 0.345 0.370 6,708,000 2,412,290 0.3596 3.180 3.136 3.180 3.005 3.223 770,034 3.1327 4.29%
2006-01-20 0 0.350 0.350 0.355 0.335 0.360 4,082,000 1,437,020 0.3520 3.049 3.049 3.093 2.918 3.136 468,587 3.0667 1.45%
2006-01-19 0 0.345 0.345 0.350 0.330 0.355 4,150,000 1,429,190 0.3444 3.005 3.005 3.049 2.875 3.093 476,393 3.0000 2.99%
2006-01-18 0 0.335 0.335 0.340 0.335 0.340 3,032,000 1,025,470 0.3382 2.918 2.918 2.962 2.918 2.962 348,054 2.9463 -1.47%
2006-01-17 0 0.340 0.340 0.345 0.340 0.345 2,660,000 911,400 0.3426 2.962 2.962 3.005 2.962 3.005 305,351 2.9848 -1.45%
2006-01-16 0 0.345 0.345 0.355 0.340 0.360 2,294,000 798,150 0.3479 3.005 3.005 3.093 2.962 3.136 263,336 3.0309 -4.17%
2006-01-13 0 0.360 0.350 0.360 0.345 0.365 4,440,000 1,569,950 0.3536 3.136 3.049 3.136 3.005 3.180 509,683 3.0802 1.41%
2006-01-12 0 0.365 0.355 0.365 0.355 0.365 8,124,000 2,933,510 0.3611 3.093 3.008 3.093 3.008 3.093 958,852 3.0594 1.39%
2006-01-11 0 0.360 0.360 0.365 0.340 0.365 5,906,000 2,099,820 0.3555 3.050 3.050 3.093 2.881 3.093 697,068 3.0124 2.86%
2006-01-10 0 0.350 0.345 0.350 0.350 0.365 5,894,000 2,091,470 0.3548 2.965 2.923 2.965 2.965 3.093 695,651 3.0065 -4.11%
2006-01-09 0 0.365 0.360 0.365 0.355 0.370 9,142,000 3,342,980 0.3657 3.093 3.050 3.093 3.008 3.135 1,079,003 3.0982 4.29%
2006-01-06 0 0.350 0.350 0.355 0.345 0.360 10,058,000 3,557,270 0.3537 2.965 2.965 3.008 2.923 3.050 1,187,116 2.9966 1.45%
2006-01-05 0 0.345 0.335 0.345 0.330 0.345 6,644,000 2,245,360 0.3380 2.923 2.838 2.923 2.796 2.923 784,172 2.8634 0.00%
2006-01-04 0 0.345 0.340 0.345 0.335 0.345 10,286,000 3,493,990 0.3397 2.923 2.881 2.923 2.838 2.923 1,214,026 2.8780 4.55%
2006-01-03 0 0.330 0.325 0.330 0.315 0.335 10,520,000 3,404,390 0.3236 2.796 2.754 2.796 2.669 2.838 1,241,645 2.7418 0.00%
2005-12-30 0 0.330 0.320 0.330 0.315 0.330 8,836,000 2,826,720 0.3199 2.796 2.711 2.796 2.669 2.796 1,042,887 2.7105 0.00%
2005-12-29 0 0.330 0.330 0.340 0.330 0.345 5,896,000 1,991,340 0.3377 2.796 2.796 2.881 2.796 2.923 695,888 2.8616 -4.35%
2005-12-28 0 0.345 0.335 0.345 0.320 0.345 11,170,000 3,666,520 0.3282 2.923 2.838 2.923 2.711 2.923 1,318,362 2.7811 7.81%
2005-12-23 0 0.320 0.320 0.325 0.320 0.330 4,308,000 1,388,890 0.3224 2.711 2.711 2.754 2.711 2.796 508,461 2.7316 0.00%
2005-12-22 0 0.320 0.320 0.325 0.310 0.330 6,754,000 2,152,680 0.3187 2.711 2.711 2.754 2.627 2.796 797,155 2.7005 0.00%
2005-12-21 0 0.320 0.320 0.325 0.320 0.330 4,090,000 1,315,100 0.3215 2.711 2.711 2.754 2.711 2.796 482,731 2.7243 -3.03%
2005-12-20 0 0.330 0.315 0.330 0.315 0.330 3,314,000 1,068,020 0.3223 2.796 2.669 2.796 2.669 2.796 391,142 2.7305 0.00%
2005-12-19 0 0.330 0.325 0.330 0.325 0.345 3,390,000 1,138,150 0.3357 2.796 2.754 2.796 2.754 2.923 400,112 2.8446 1.54%
2005-12-16 0 0.325 0.320 0.325 0.320 0.340 5,434,000 1,744,420 0.3210 2.754 2.711 2.754 2.711 2.881 641,359 2.7199 -1.52%
2005-12-15 0 0.330 0.320 0.330 0.315 0.330 4,514,000 1,448,020 0.3208 2.796 2.711 2.796 2.669 2.796 532,774 2.7179 0.00%
2005-12-14 0 0.330 0.320 0.330 0.320 0.330 3,138,000 1,018,180 0.3245 2.796 2.711 2.796 2.711 2.796 370,369 2.7491 -1.49%
2005-12-13 0 0.335 0.325 0.335 0.320 0.340 4,016,000 1,329,880 0.3311 2.838 2.754 2.838 2.711 2.881 473,997 2.8057 -1.47%
2005-12-12 0 0.340 0.335 0.340 0.325 0.350 6,226,000 2,072,420 0.3329 2.881 2.838 2.881 2.754 2.965 734,836 2.8202 4.62%
2005-12-09 0 0.325 0.320 0.325 0.300 0.325 8,000,800 2,479,434 0.3099 2.754 2.711 2.754 2.542 2.754 944,311 2.6257 6.56%
2005-12-08 0 0.305 0.300 0.305 0.300 0.305 770,000 232,250 0.3016 2.584 2.542 2.584 2.542 2.584 90,881 2.5555 0.00%
2005-12-07 0 0.305 0.300 0.305 0.290 0.305 1,136,000 341,120 0.3003 2.584 2.542 2.584 2.457 2.584 134,079 2.5442 1.67%
2005-12-06 0 0.300 0.300 0.305 0.300 0.305 3,532,000 1,060,980 0.3004 2.542 2.542 2.584 2.542 2.584 416,872 2.5451 -1.64%
2005-12-05 0 0.305 0.300 0.305 0.290 0.305 5,690,000 1,704,860 0.2996 2.584 2.542 2.584 2.457 2.584 671,574 2.5386 1.67%
2005-12-02 0 0.300 0.295 0.300 0.295 0.300 5,336,000 1,585,840 0.2972 2.542 2.499 2.542 2.499 2.542 629,792 2.5180 1.69%
2005-12-01 0 0.295 0.290 0.295 0.275 0.295 5,674,000 1,613,200 0.2843 2.499 2.457 2.499 2.330 2.499 669,686 2.4089 7.27%
2005-11-30 0 0.275 0.275 0.285 0.275 0.285 1,390,000 388,780 0.2797 2.330 2.330 2.415 2.330 2.415 164,058 2.3698 3.77%
2005-11-29 0 0.265 0.265 0.280 0.260 0.275 3,786,000 1,018,690 0.2691 2.245 2.245 2.372 2.203 2.330 446,850 2.2797 -5.36%
2005-11-28 0 0.280 0.270 0.280 0.265 0.290 3,632,000 989,170 0.2723 2.372 2.288 2.372 2.245 2.457 428,674 2.3075 -3.45%
2005-11-25 0 0.290 0.285 0.290 0.280 0.290 1,160,000 333,200 0.2872 2.457 2.415 2.457 2.372 2.457 136,911 2.4337 0.00%
2005-11-24 0 0.290 0.285 0.295 0.285 0.290 1,330,000 385,050 0.2895 2.457 2.415 2.499 2.415 2.457 156,976 2.4529 0.00%
2005-11-23 0 0.290 0.285 0.290 0.290 0.295 2,220,000 647,600 0.2917 2.457 2.415 2.457 2.457 2.499 262,020 2.4716 -1.69%
2005-11-22 0 0.295 0.295 0.300 0.295 0.300 3,230,000 962,100 0.2979 2.499 2.499 2.542 2.499 2.542 381,227 2.5237 -1.67%
2005-11-21 0 0.300 0.295 0.300 0.270 0.300 4,730,000 1,394,850 0.2949 2.542 2.499 2.542 2.288 2.542 558,268 2.4985 3.45%
2005-11-18 0 0.290 0.285 0.290 0.270 0.290 2,526,000 718,800 0.2846 2.457 2.415 2.457 2.288 2.457 298,136 2.4110 5.45%
2005-11-17 0 0.275 0.270 0.275 0.270 0.275 2,654,000 718,090 0.2706 2.330 2.288 2.330 2.288 2.330 313,244 2.2924 1.85%
2005-11-16 0 0.270 0.270 0.275 0.270 0.270 210,000 56,700 0.2700 2.288 2.288 2.330 2.288 2.288 24,786 2.2876 -1.82%
2005-11-15 0 0.275 0.275 0.280 0.265 0.275 3,208,000 872,300 0.2719 2.330 2.330 2.372 2.245 2.330 378,631 2.3038 -1.79%
2005-11-14 0 0.280 0.270 0.280 0.265 0.280 3,910,000 1,067,820 0.2731 2.372 2.288 2.372 2.245 2.372 461,486 2.3139 1.82%
2005-11-11 0 0.275 0.270 0.275 0.265 0.275 6,208,800 1,688,726 0.2720 2.330 2.288 2.330 2.245 2.330 732,806 2.3045 -1.79%
2005-11-10 1 - - - - - 0 0 - 2.372 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 2.372 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 2.372 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 2.372 - - - - 0 - 0.00%
2005-11-04 0 0.280 0.280 0.285 0.280 0.285 2,460,000 697,300 0.2835 2.372 2.372 2.415 2.372 2.415 290,347 2.4016 0.00%
2005-11-03 0 0.280 0.280 0.285 0.275 0.280 850,000 237,000 0.2788 2.372 2.372 2.415 2.330 2.372 100,323 2.3624 1.82%
2005-11-02 0 0.275 0.270 0.275 0.275 0.275 628,000 172,600 0.2748 2.330 2.288 2.330 2.330 2.330 74,121 2.3286 -1.79%
2005-11-01 0 0.280 0.275 0.280 0.270 0.280 1,180,000 323,850 0.2744 2.372 2.330 2.372 2.288 2.372 139,272 2.3253 0.00%
2005-10-31 0 0.280 0.275 0.280 0.270 0.280 1,480,000 406,550 0.2747 2.372 2.330 2.372 2.288 2.372 174,680 2.3274 0.00%
2005-10-28 0 0.280 0.275 0.280 0.270 0.280 1,720,000 471,850 0.2743 2.372 2.330 2.372 2.288 2.372 203,007 2.3243 0.00%
2005-10-27 0 0.280 0.275 0.280 0.275 0.280 1,170,000 324,250 0.2771 2.372 2.330 2.372 2.330 2.372 138,092 2.3481 1.82%
2005-10-26 0 0.275 0.270 0.275 0.270 0.280 2,536,000 703,020 0.2772 2.330 2.288 2.330 2.288 2.372 299,317 2.3488 -1.79%
2005-10-25 0 0.280 0.275 0.295 0.280 0.300 11,680,000 3,457,400 0.2960 2.372 2.330 2.499 2.372 2.542 1,378,556 2.5080 -6.67%
2005-10-24 0 0.300 0.295 0.305 0.295 0.305 15,942,000 4,780,890 0.2999 2.542 2.499 2.584 2.499 2.584 1,881,587 2.5409 0.00%
2005-10-21 0 0.300 0.295 0.300 0.280 0.300 12,188,000 3,577,220 0.2935 2.542 2.499 2.542 2.372 2.542 1,438,514 2.4867 3.45%
2005-10-20 0 0.290 0.285 0.290 0.270 0.290 10,406,000 2,921,260 0.2807 2.457 2.415 2.457 2.288 2.457 1,228,190 2.3785 7.41%
2005-10-19 0 0.270 0.275 0.280 0.265 0.280 4,122,000 1,119,600 0.2716 2.288 2.330 2.372 2.245 2.372 486,508 2.3013 -1.82%
2005-10-18 0 0.275 0.275 0.280 0.270 0.275 2,734,000 743,780 0.2720 2.330 2.330 2.372 2.288 2.330 322,686 2.3050 1.85%
2005-10-17 0 0.270 0.270 0.275 0.260 0.270 3,586,000 955,640 0.2665 2.288 2.288 2.330 2.203 2.288 423,245 2.2579 5.88%
2005-10-14 0 0.255 0.255 0.260 0.255 0.265 1,442,000 376,210 0.2609 2.161 2.161 2.203 2.161 2.245 170,195 2.2105 -3.77%
2005-10-13 0 0.265 0.260 0.265 0.255 0.265 2,490,000 645,850 0.2594 2.245 2.203 2.245 2.161 2.245 293,887 2.1976 3.92%
2005-10-12 0 0.255 0.250 0.255 0.250 0.265 600,000 151,530 0.2526 2.161 2.118 2.161 2.118 2.245 70,816 2.1398 -3.77%
2005-10-10 0 0.265 0.260 0.265 0.260 0.265 788,000 206,160 0.2616 2.245 2.203 2.245 2.203 2.245 93,005 2.2166 3.92%
2005-10-07 0 0.255 0.250 0.260 0.249 0.260 1,026,000 260,300 0.2537 2.161 2.118 2.203 2.110 2.203 121,096 2.1495 4.08%
2005-10-06 0 0.245 0.240 0.248 0.245 0.250 1,330,000 327,350 0.2461 2.076 2.033 2.101 2.076 2.118 156,976 2.0854 -3.92%
2005-10-05 0 0.255 0.242 0.260 0.230 0.260 1,150,000 287,200 0.2497 2.161 2.050 2.203 1.949 2.203 135,731 2.1159 -3.77%
2005-10-04 0 0.265 0.265 0.270 0.255 0.270 574,000 150,820 0.2628 2.245 2.245 2.288 2.161 2.288 67,748 2.2262 1.92%
2005-10-03 0 0.260 0.246 0.260 - - 0 0 - 2.203 2.084 2.203 - - 0 - 0.00%
2005-09-30 0 0.260 0.260 0.265 0.250 0.260 250,000 63,250 0.2530 2.203 2.203 2.245 2.118 2.203 29,507 2.1436 0.00%
2005-09-29 0 0.260 0.255 0.260 0.260 0.260 66,000 17,160 0.2600 2.203 2.161 2.203 2.203 2.203 7,790 2.2029 -1.89%
2005-09-28 0 0.265 0.249 0.265 0.249 0.265 34,000 8,946 0.2631 2.245 2.110 2.245 2.110 2.245 4,013 2.2293 1.92%
2005-09-27 0 0.260 0.250 0.260 0.250 0.265 2,078,000 541,850 0.2608 2.203 2.118 2.203 2.118 2.245 245,260 2.2093 4.00%
2005-09-26 0 0.250 0.240 0.260 - - 0 0 - 2.118 2.033 2.203 - - 0 - 0.00%
2005-09-23 0 0.250 0.250 0.260 0.248 0.255 250,000 62,750 0.2510 2.118 2.118 2.203 2.101 2.161 29,507 2.1266 0.00%
2005-09-22 0 0.250 0.250 0.265 0.249 0.265 710,000 177,450 0.2499 2.118 2.118 2.245 2.110 2.245 83,799 2.1176 -1.96%
2005-09-21 0 0.255 0.250 0.260 0.250 0.260 312,000 79,800 0.2558 2.161 2.118 2.203 2.118 2.203 36,824 2.1670 -3.77%
2005-09-20 0 0.265 0.260 0.265 0.255 0.270 512,000 132,360 0.2585 2.245 2.203 2.245 2.161 2.288 60,430 2.1903 -1.85%
2005-09-16 0 0.270 0.260 0.270 0.250 0.270 1,720,000 449,800 0.2615 2.288 2.203 2.288 2.118 2.288 203,007 2.2157 8.43%
2005-09-15 0 0.249 0.249 0.255 0.249 0.255 662,000 167,048 0.2523 2.110 2.110 2.161 2.110 2.161 78,134 2.1380 -7.78%
2005-09-14 0 0.270 0.265 0.270 0.265 0.270 66,000 17,670 0.2677 2.288 2.245 2.288 2.245 2.288 7,790 2.2684 1.89%
2005-09-13 0 0.265 0.250 0.265 0.260 0.265 130,000 33,950 0.2612 2.245 2.118 2.245 2.203 2.245 15,344 2.2127 0.00%
2005-09-12 0 0.265 0.250 0.270 - - 30,000 8,100 0.2700 2.245 2.118 2.288 - - 3,541 2.2876 0.00%
2005-09-09 0 0.265 0.260 0.265 0.265 0.265 300,000 79,500 0.2650 2.245 2.203 2.245 2.245 2.245 35,408 2.2452 0.00%
2005-09-08 0 0.265 0.260 0.265 0.250 0.265 490,000 123,150 0.2513 2.245 2.203 2.245 2.118 2.245 57,833 2.1294 1.92%
2005-09-07 0 0.260 0.260 0.275 0.255 0.260 258,000 65,840 0.2552 2.203 2.203 2.330 2.161 2.203 30,451 2.1622 -1.89%
2005-09-06 0 0.265 0.255 0.265 0.230 0.270 208,000 54,400 0.2615 2.245 2.161 2.245 1.949 2.288 24,550 2.2159 9.05%
2005-09-05 0 0.243 0.243 0.265 0.243 0.243 36,000 8,748 0.2430 2.059 2.059 2.245 2.059 2.059 4,249 2.0588 -8.30%
2005-09-02 0 0.265 0.250 0.265 0.250 0.280 1,360,000 372,300 0.2738 2.245 2.118 2.245 2.118 2.372 160,517 2.3194 -1.85%
2005-09-01 0 0.270 0.250 0.270 0.260 0.270 202,000 52,540 0.2601 2.288 2.118 2.288 2.203 2.288 23,841 2.2037 3.85%
2005-08-31 0 0.260 0.241 0.260 - - 0 0 - 2.203 2.042 2.203 - - 0 - 0.00%
2005-08-30 0 0.260 0.247 0.260 - - 0 0 - 2.203 2.093 2.203 - - 0 - 0.00%
2005-08-29 0 0.260 0.236 0.260 - - 0 0 - 2.203 2.000 2.203 - - 0 - 0.00%
2005-08-26 0 0.260 0.241 0.260 0.240 0.260 82,000 19,720 0.2405 2.203 2.042 2.203 2.033 2.203 9,678 2.0376 0.00%
2005-08-25 0 0.260 0.242 0.260 0.240 0.260 286,000 69,100 0.2416 2.203 2.050 2.203 2.033 2.203 33,756 2.0471 1.96%
2005-08-24 0 0.255 0.243 0.255 - - 0 0 - 2.161 2.059 2.161 - - 0 - -1.92%
2005-08-23 0 0.260 0.243 0.260 0.246 0.260 22,000 5,440 0.2473 2.203 2.059 2.203 2.084 2.203 2,597 2.0951 0.00%
2005-08-22 0 0.260 0.242 0.260 0.260 0.260 16,000 4,160 0.2600 2.203 2.050 2.203 2.203 2.203 1,888 2.2029 0.00%
2005-08-19 0 0.260 0.247 0.260 0.240 0.260 330,000 80,730 0.2446 2.203 2.093 2.203 2.033 2.203 38,949 2.0727 -1.89%
2005-08-18 0 0.265 0.240 0.265 0.250 0.265 1,556,000 399,840 0.2570 2.245 2.033 2.245 2.118 2.245 183,650 2.1772 1.92%
2005-08-17 0 0.260 0.260 0.265 0.260 0.260 690,000 179,400 0.2600 2.203 2.203 2.245 2.203 2.203 81,439 2.2029 0.00%
2005-08-16 0 0.260 0.255 0.260 0.255 0.260 26,000 6,680 0.2569 2.203 2.161 2.203 2.161 2.203 3,069 2.1768 0.00%
2005-08-15 0 0.260 0.260 0.265 0.255 0.265 180,000 46,940 0.2608 2.203 2.203 2.245 2.161 2.245 21,245 2.2095 -1.89%
2005-08-12 0 0.265 0.260 0.265 0.255 0.265 384,000 98,390 0.2562 2.245 2.203 2.245 2.161 2.245 45,322 2.1709 3.92%
2005-08-11 0 0.255 0.255 0.265 0.255 0.255 198,000 50,490 0.2550 2.161 2.161 2.245 2.161 2.161 23,369 2.1605 -5.56%
2005-08-10 0 0.270 0.255 0.270 0.255 0.270 180,000 46,060 0.2559 2.288 2.161 2.288 2.161 2.288 21,245 2.1681 5.88%
2005-08-09 0 0.255 0.255 0.260 0.255 0.260 114,000 29,320 0.2572 2.161 2.161 2.203 2.161 2.203 13,455 2.1791 -3.77%
2005-08-08 0 0.265 0.260 0.265 0.255 0.265 828,000 214,640 0.2592 2.245 2.203 2.245 2.161 2.245 97,726 2.1963 0.00%
2005-08-05 0 0.265 0.255 0.265 - - 130,000 33,350 0.2565 2.245 2.161 2.245 - - 15,344 2.1736 0.00%
2005-08-04 0 0.265 0.255 0.265 0.255 0.265 280,000 72,100 0.2575 2.245 2.161 2.245 2.161 2.245 33,048 2.1817 -1.85%
2005-08-03 0 0.270 0.265 0.270 0.255 0.270 884,000 232,310 0.2628 2.288 2.245 2.288 2.161 2.288 104,336 2.2266 0.00%
2005-08-02 0 0.270 0.265 0.275 0.265 0.280 116,000 31,440 0.2710 2.288 2.245 2.330 2.245 2.372 13,691 2.2964 0.00%
2005-08-01 0 0.270 0.265 0.280 0.250 0.280 500,000 134,500 0.2690 2.288 2.245 2.372 2.118 2.372 59,014 2.2791 0.00%
2005-07-29 0 0.270 0.270 0.280 0.260 0.275 1,708,000 453,620 0.2656 2.288 2.288 2.372 2.203 2.330 201,590 2.2502 -1.82%
2005-07-28 0 0.275 0.250 0.280 0.270 0.290 1,712,000 474,810 0.2773 2.330 2.118 2.372 2.288 2.457 202,062 2.3498 -5.17%
2005-07-27 0 0.290 0.285 0.290 0.275 0.290 1,818,000 514,680 0.2831 2.457 2.415 2.457 2.330 2.457 214,573 2.3986 1.75%
2005-07-26 0 0.285 0.275 0.285 - - 10,000 2,750 0.2750 2.415 2.330 2.415 - - 1,180 2.3300 -1.72%
2005-07-25 0 0.290 0.285 0.290 0.275 0.300 1,134,000 322,210 0.2841 2.457 2.415 2.457 2.330 2.542 133,843 2.4074 3.57%
2005-07-22 0 0.280 0.275 0.280 0.265 0.285 1,260,000 344,640 0.2735 2.372 2.330 2.372 2.245 2.415 148,714 2.3175 5.66%
2005-07-21 0 0.265 0.265 0.270 0.265 0.270 820,000 217,350 0.2651 2.245 2.245 2.288 2.245 2.288 96,782 2.2458 -3.64%
2005-07-20 0 0.275 0.270 0.280 0.270 0.275 346,000 93,920 0.2714 2.330 2.288 2.372 2.288 2.330 40,837 2.2999 -1.79%
2005-07-19 0 0.280 0.275 0.280 0.280 0.280 120,000 33,600 0.2800 2.372 2.330 2.372 2.372 2.372 14,163 2.3723 0.00%
2005-07-18 0 0.280 0.275 0.280 0.280 0.280 50,000 14,000 0.2800 2.372 2.330 2.372 2.372 2.372 5,901 2.3723 0.00%
2005-07-15 0 0.280 0.280 0.285 0.275 0.280 328,000 90,950 0.2773 2.372 2.372 2.415 2.330 2.372 38,713 2.3493 0.00%
2005-07-14 0 0.280 0.275 0.280 0.280 0.285 354,000 99,620 0.2814 2.372 2.330 2.372 2.372 2.415 41,782 2.3843 0.00%
2005-07-13 0 0.280 0.280 0.285 0.275 0.290 840,000 232,550 0.2768 2.372 2.372 2.415 2.330 2.457 99,143 2.3456 5.66%
2005-07-12 1 - - - - - 0 0 - 2.245 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 2.245 - - - - 0 - 0.00%
2005-07-08 0 0.265 0.265 0.280 0.265 0.265 330,000 87,450 0.2650 2.245 2.245 2.372 2.245 2.245 38,949 2.2452 -1.85%
2005-07-07 0 0.270 0.265 0.270 0.270 0.285 504,000 136,780 0.2714 2.288 2.245 2.288 2.288 2.415 59,486 2.2994 -3.57%
2005-07-06 0 0.280 0.270 0.290 0.270 0.285 1,026,000 286,470 0.2792 2.372 2.288 2.457 2.288 2.415 121,096 2.3656 1.82%
2005-07-05 0 0.275 0.270 0.275 0.270 0.280 900,000 247,400 0.2749 2.330 2.288 2.330 2.288 2.372 106,224 2.3290 3.77%
2005-07-04 0 0.265 0.260 0.265 0.265 0.270 486,000 129,290 0.2660 2.245 2.203 2.245 2.245 2.288 57,361 2.2540 -1.85%
2005-06-30 0 0.270 0.270 0.290 0.270 0.270 216,000 58,320 0.2700 2.288 2.288 2.457 2.288 2.288 25,494 2.2876 0.00%
2005-06-29 0 0.270 0.270 0.290 0.270 0.290 60,000 16,600 0.2767 2.288 2.288 2.457 2.288 2.457 7,082 2.3441 0.00%
2005-06-28 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 2.288 2.288 2.372 2.288 2.288 5,901 2.2876 1.89%
2005-06-27 0 0.265 0.265 0.270 0.260 0.265 150,000 39,250 0.2617 2.245 2.245 2.288 2.203 2.245 17,704 2.2170 0.00%
2005-06-24 0 0.265 0.265 0.270 0.255 0.265 1,760,000 456,450 0.2593 2.245 2.245 2.288 2.161 2.245 207,728 2.1973 -3.64%
2005-06-23 0 0.275 0.270 0.275 0.265 0.280 800,000 217,500 0.2719 2.330 2.288 2.330 2.245 2.372 94,422 2.3035 0.00%
2005-06-22 0 0.275 0.275 0.290 - - 0 0 - 2.330 2.330 2.457 - - 0 - 1.85%
2005-06-21 0 0.270 0.270 0.280 0.270 0.280 280,000 76,400 0.2729 2.288 2.288 2.372 2.288 2.372 33,048 2.3118 -5.26%
2005-06-20 0 0.285 0.270 0.290 0.270 0.290 620,000 175,300 0.2827 2.415 2.288 2.457 2.288 2.457 73,177 2.3956 -5.00%
2005-06-17 0 0.300 0.295 0.300 0.290 0.300 224,000 65,600 0.2929 2.542 2.499 2.542 2.457 2.542 26,438 2.4813 3.45%
2005-06-16 0 0.290 0.290 0.295 0.290 0.295 276,000 80,060 0.2901 2.457 2.457 2.499 2.457 2.499 32,575 2.4577 -1.69%
2005-06-15 0 0.295 0.290 0.295 0.290 0.295 628,000 182,890 0.2912 2.499 2.457 2.499 2.457 2.499 74,121 2.4675 0.00%
2005-06-14 0 0.295 0.290 0.295 0.290 0.300 704,000 205,020 0.2912 2.499 2.457 2.499 2.457 2.542 83,091 2.4674 -1.67%
2005-06-13 0 0.300 0.295 0.300 0.290 0.305 898,000 267,750 0.2982 2.542 2.499 2.542 2.457 2.584 105,988 2.5262 0.00%
2005-06-10 0 0.300 0.295 0.300 0.295 0.300 1,199,056 356,610 0.2974 2.542 2.499 2.542 2.499 2.542 141,521 2.5198 1.69%
2005-06-09 0 0.295 0.290 0.295 0.290 0.300 1,330,000 390,950 0.2939 2.499 2.457 2.499 2.457 2.542 156,976 2.4905 -1.67%
2005-06-08 0 0.300 0.295 0.300 0.295 0.300 1,342,000 396,030 0.2951 2.542 2.499 2.542 2.499 2.542 158,392 2.5003 1.69%
2005-06-07 0 0.295 0.290 0.295 0.290 0.300 870,000 256,090 0.2944 2.499 2.457 2.499 2.457 2.542 102,684 2.4940 -1.67%
2005-06-06 0 0.300 0.295 0.300 0.295 0.300 1,696,000 507,800 0.2994 2.542 2.499 2.542 2.499 2.542 200,174 2.5368 0.00%
2005-06-03 0 0.300 0.300 0.305 0.300 0.310 2,700,000 811,330 0.3005 2.542 2.542 2.584 2.542 2.627 318,673 2.5460 0.00%
2005-06-02 0 0.300 0.295 0.300 0.295 0.305 3,530,000 1,060,470 0.3004 2.542 2.499 2.542 2.499 2.584 416,636 2.5453 0.00%
2005-06-01 0 0.300 0.290 0.300 0.290 0.300 1,994,000 586,540 0.2942 2.542 2.457 2.542 2.457 2.542 235,346 2.4922 0.00%
2005-05-31 0 0.300 0.295 0.300 0.285 0.310 10,152,000 3,061,230 0.3015 2.542 2.499 2.542 2.415 2.627 1,198,211 2.5548 -1.64%
2005-05-30 0 0.305 0.295 0.310 0.280 0.315 15,219,200 4,596,658 0.3020 2.584 2.499 2.627 2.372 2.669 1,796,277 2.5590 10.91%
2005-05-27 0 0.275 0.270 0.275 0.275 0.275 350,000 96,250 0.2750 2.330 2.288 2.330 2.330 2.330 41,309 2.3300 1.85%
2005-05-26 0 0.270 0.270 0.275 0.265 0.275 3,892,000 1,048,300 0.2693 2.288 2.288 2.330 2.245 2.330 459,361 2.2821 0.00%
2005-05-25 0 0.270 0.265 0.270 0.265 0.270 1,778,000 479,670 0.2698 2.288 2.245 2.288 2.245 2.288 209,852 2.2858 -1.82%
2005-05-24 0 0.275 0.265 0.270 0.270 0.280 2,300,000 622,500 0.2707 2.330 2.245 2.288 2.288 2.372 271,462 2.2931 3.77%
2005-05-23 0 0.265 0.260 0.265 0.265 0.270 3,456,000 923,120 0.2671 2.245 2.203 2.245 2.245 2.288 407,902 2.2631 0.00%
2005-05-20 0 0.265 0.265 0.270 0.260 0.275 3,172,000 841,010 0.2651 2.245 2.245 2.288 2.203 2.330 374,382 2.2464 0.00%
2005-05-19 0 0.265 0.250 0.265 0.260 0.275 3,322,000 882,600 0.2657 2.245 2.118 2.245 2.203 2.330 392,086 2.2510 3.92%
2005-05-18 0 0.255 0.255 0.265 0.235 0.255 1,492,000 374,660 0.2511 2.161 2.161 2.245 1.991 2.161 176,096 2.1276 11.35%
2005-05-17 0 0.229 0.225 - 0.222 0.230 1,360,000 308,180 0.2266 1.940 1.906 - 1.881 1.949 160,517 1.9199 3.15%
2005-05-13 0 0.222 0.222 0.230 0.222 0.230 1,306,000 294,200 0.2253 1.881 1.881 1.949 1.881 1.949 154,143 1.9086 -1.33%
2005-05-12 0 0.225 0.222 0.230 0.225 0.230 840,000 191,450 0.2279 1.906 1.881 1.949 1.906 1.949 99,143 1.9311 -4.26%
2005-05-11 0 0.235 0.226 0.235 0.225 0.235 130,000 30,150 0.2319 1.991 1.915 1.991 1.906 1.991 15,344 1.9650 2.17%
2005-05-10 0 0.230 0.230 0.236 0.230 0.230 360,000 82,800 0.2300 1.949 1.949 2.000 1.949 1.949 42,490 1.9487 0.00%
2005-05-09 0 0.230 0.224 0.240 0.230 0.230 320,000 73,480 0.2296 1.949 1.898 2.033 1.949 1.949 37,769 1.9455 -5.74%
2005-05-06 0 0.244 0.236 0.250 0.244 0.244 460,000 111,680 0.2428 2.067 2.000 2.118 2.067 2.067 54,292 2.0570 -6.15%
2005-05-05 0 0.260 0.230 0.260 0.238 0.260 100,000 23,844 0.2384 2.203 1.949 2.203 2.016 2.203 11,803 2.0202 13.04%
2005-05-04 0 0.230 0.220 0.240 0.220 0.230 152,000 33,960 0.2234 1.949 1.864 2.033 1.864 1.949 17,940 1.8930 0.00%
2005-05-03 0 0.230 0.216 0.230 - - 0 0 - 1.949 1.830 1.949 - - 0 - 0.00%
2005-04-29 0 0.230 0.230 0.260 0.215 0.230 60,000 13,350 0.2225 1.949 1.949 2.203 1.822 1.949 7,082 1.8852 -8.00%
2005-04-28 0 0.250 - 0.260 0.250 0.250 168,000 42,000 0.2500 2.118 - 2.203 2.118 2.118 19,829 2.1182 0.00%
2005-04-27 0 0.250 0.245 0.255 0.245 0.250 544,000 134,540 0.2473 2.118 2.076 2.161 2.076 2.118 64,207 2.0954 0.00%
2005-04-26 0 0.250 0.235 0.275 0.248 0.250 320,000 79,780 0.2493 2.118 1.991 2.330 2.101 2.118 37,769 2.1123 4.17%
2005-04-25 0 0.240 0.236 0.240 0.240 0.240 1,600,000 383,800 0.2399 2.033 2.000 2.033 2.033 2.033 188,843 2.0324 1.69%
2005-04-22 0 0.236 0.236 0.245 0.230 0.240 260,000 61,560 0.2368 2.000 2.000 2.076 1.949 2.033 30,687 2.0061 0.00%
2005-04-21 0 0.236 0.231 0.240 - - 0 0 - 2.000 1.957 2.033 - - 0 - 0.00%
2005-04-20 0 0.236 0.236 0.243 0.235 0.235 350,000 82,250 0.2350 2.000 2.000 2.059 1.991 1.991 41,309 1.9911 2.61%
2005-04-19 0 0.230 0.230 0.238 0.230 0.235 152,000 35,260 0.2320 1.949 1.949 2.016 1.949 1.991 17,940 1.9654 0.00%
2005-04-18 0 0.230 0.230 0.240 0.230 0.230 350,000 80,500 0.2300 1.949 1.949 2.033 1.949 1.949 41,309 1.9487 -4.17%
2005-04-15 0 0.240 0.230 0.240 0.240 0.240 100,000 24,000 0.2400 2.033 1.949 2.033 2.033 2.033 11,803 2.0334 3.00%
2005-04-14 0 0.233 0.233 0.255 0.230 0.240 390,000 90,932 0.2332 1.974 1.974 2.161 1.949 2.033 46,031 1.9755 2.64%
2005-04-13 0 0.227 0.223 0.234 0.227 0.238 1,140,000 264,120 0.2317 1.923 1.889 1.983 1.923 2.016 134,551 1.9630 -1.73%
2005-04-12 0 0.231 0.231 0.239 0.230 0.235 1,792,000 415,440 0.2318 1.957 1.957 2.025 1.949 1.991 211,504 1.9642 -1.70%
2005-04-11 0 0.235 0.235 0.240 0.235 0.240 161,200 38,620 0.2396 1.991 1.991 2.033 1.991 2.033 19,026 2.0299 1.29%
2005-04-08 0 0.232 0.231 0.232 0.232 0.245 2,850,000 671,580 0.2356 1.966 1.957 1.966 1.966 2.076 336,377 1.9965 -1.28%
2005-04-07 0 0.235 0.235 0.240 0.235 0.240 350,000 83,500 0.2386 1.991 1.991 2.033 1.991 2.033 41,309 2.0213 -5.24%
2005-04-06 0 0.248 0.241 0.248 0.240 0.255 2,996,000 720,090 0.2404 2.101 2.042 2.101 2.033 2.161 353,609 2.0364 3.33%
2005-04-04 0 0.240 0.235 0.247 0.230 0.240 4,614,000 1,073,442 0.2326 2.033 1.991 2.093 1.949 2.033 544,577 1.9711 0.00%
2005-04-01 0 0.240 0.240 0.250 0.240 0.255 4,698,000 1,161,148 0.2472 2.033 2.033 2.118 2.033 2.161 554,491 2.0941 -5.88%
2005-03-31 0 0.255 0.250 0.260 0.250 0.255 1,962,000 494,000 0.2518 2.161 2.118 2.203 2.118 2.161 231,569 2.1333 0.00%
2005-03-30 0 0.255 0.255 0.260 0.250 0.260 2,104,000 537,250 0.2553 2.161 2.161 2.203 2.118 2.203 248,329 2.1635 -5.56%
2005-03-29 0 0.270 0.270 0.275 0.260 0.275 2,410,000 648,450 0.2691 2.288 2.288 2.330 2.203 2.330 284,445 2.2797 -1.82%
2005-03-24 0 0.275 0.270 0.275 0.265 0.280 2,590,000 704,330 0.2719 2.330 2.288 2.330 2.245 2.372 305,690 2.3041 1.85%
2005-03-23 0 0.270 0.265 0.270 0.247 0.300 13,989,120 3,798,574 0.2715 2.288 2.245 2.288 2.093 2.542 1,651,095 2.3006 8.87%
2005-03-22 0 0.248 0.248 0.255 0.248 0.260 5,046,000 1,278,514 0.2534 2.101 2.101 2.161 2.101 2.203 595,565 2.1467 -2.75%
2005-03-21 0 0.255 0.250 0.255 0.250 0.285 5,584,000 1,500,990 0.2688 2.161 2.118 2.161 2.118 2.415 659,063 2.2775 -10.53%
2005-03-18 0 0.285 0.280 0.290 0.280 0.290 3,716,000 1,068,490 0.2875 2.415 2.372 2.457 2.372 2.457 438,589 2.4362 -1.72%
2005-03-17 0 0.290 0.285 0.290 0.285 0.300 5,180,000 1,509,120 0.2913 2.457 2.415 2.457 2.415 2.542 611,380 2.4684 -1.69%
2005-03-16 0 0.295 0.290 0.295 0.280 0.300 3,396,000 986,860 0.2906 2.499 2.457 2.499 2.372 2.542 400,820 2.4621 5.36%
2005-03-15 0 0.280 0.280 0.290 0.280 0.295 7,545,600 2,192,130 0.2905 2.372 2.372 2.457 2.372 2.499 890,585 2.4614 -5.08%
2005-03-14 0 0.295 0.285 0.295 0.285 0.300 10,930,000 3,230,300 0.2955 2.499 2.415 2.499 2.415 2.542 1,290,036 2.5040 0.00%
2005-03-11 0 0.295 0.290 0.295 0.275 0.310 16,624,000 4,887,940 0.2940 2.499 2.457 2.499 2.330 2.627 1,962,082 2.4912 7.27%
2005-03-10 0 0.275 0.265 0.275 0.248 0.275 6,374,000 1,691,378 0.2654 2.330 2.245 2.330 2.101 2.330 752,304 2.2483 10.00%
2005-03-09 0 0.250 0.245 0.250 0.248 0.255 3,840,000 962,990 0.2508 2.118 2.076 2.118 2.101 2.161 453,224 2.1248 0.81%
2005-03-08 0 0.248 0.241 0.248 0.240 0.250 990,000 244,620 0.2471 2.101 2.042 2.101 2.033 2.118 116,847 2.0935 2.90%
2005-03-07 0 0.241 0.241 0.249 0.241 0.250 2,882,000 714,898 0.2481 2.042 2.042 2.110 2.042 2.118 340,154 2.1017 0.42%
2005-03-04 0 0.240 - 0.240 0.240 0.250 551,545 136,615 0.2477 2.033 - 2.033 2.033 2.118 65,097 2.0986 -0.83%
2005-03-03 0 0.242 - 0.246 0.242 0.250 86,000 21,180 0.2463 2.050 - 2.084 2.050 2.118 10,150 2.0866 0.83%
2005-03-02 0 0.240 - 0.240 0.240 0.255 2,992,000 737,924 0.2466 2.033 - 2.033 2.033 2.161 353,137 2.0896 -3.23%
2005-03-01 0 0.248 0.245 0.248 0.237 0.248 634,000 152,926 0.2412 2.101 2.076 2.101 2.008 2.101 74,829 2.0437 3.33%
2005-02-28 0 0.240 0.240 0.250 0.238 0.310 2,580,000 631,520 0.2448 2.033 2.033 2.118 2.016 2.627 304,510 2.0739 0.00%
2005-02-25 0 0.240 0.231 0.242 0.235 0.242 1,190,000 285,840 0.2402 2.033 1.957 2.050 1.991 2.050 140,452 2.0351 3.00%
2005-02-24 0 0.233 0.233 0.235 0.225 0.245 5,600,000 1,330,724 0.2376 1.974 1.974 1.991 1.906 2.076 660,952 2.0133 3.56%
2005-02-23 0 0.225 0.220 0.222 0.210 0.228 3,740,000 815,400 0.2180 1.906 1.864 1.881 1.779 1.932 441,421 1.8472 6.13%
2005-02-22 0 0.212 0.212 0.215 0.210 0.215 1,008,000 212,870 0.2112 1.796 1.796 1.822 1.779 1.822 118,971 1.7893 -1.40%
2005-02-21 0 0.215 0.210 0.218 0.215 0.216 430,000 92,580 0.2153 1.822 1.779 1.847 1.822 1.830 50,752 1.8242 -0.46%
2005-02-18 0 0.216 0.215 0.219 0.210 0.216 1,968,000 418,592 0.2127 1.830 1.822 1.856 1.779 1.830 232,277 1.8021 0.47%
2005-02-17 0 0.215 0.214 0.218 0.203 0.215 3,548,000 746,030 0.2103 1.822 1.813 1.847 1.720 1.822 418,760 1.7815 4.88%
2005-02-16 0 0.205 0.190 0.205 - - 0 0 - 1.737 1.610 1.737 - - 0 - 0.00%
2005-02-15 0 0.205 0.197 0.205 0.195 0.205 1,672,400 330,233 0.1975 1.737 1.669 1.737 1.652 1.737 197,388 1.6730 -0.97%
2005-02-14 0 0.207 0.202 0.208 0.190 0.208 4,036,000 816,700 0.2024 1.754 1.711 1.762 1.610 1.762 476,357 1.7145 8.95%
2005-02-08 0 0.190 0.188 0.195 - - 0 0 - 1.610 1.593 1.652 - - 0 - 0.00%
2005-02-07 0 0.190 0.188 0.198 0.190 0.193 854,000 164,120 0.1922 1.610 1.593 1.678 1.610 1.635 100,795 1.6283 0.00%
2005-02-04 0 0.190 0.186 0.190 0.186 0.191 740,000 139,610 0.1887 1.610 1.576 1.610 1.576 1.618 87,340 1.5985 0.00%
2005-02-03 0 0.190 0.185 0.197 0.190 0.197 784,000 151,944 0.1938 1.610 1.567 1.669 1.610 1.669 92,533 1.6420 0.00%
2005-02-02 0 0.190 0.190 0.198 0.186 0.193 574,000 108,106 0.1883 1.610 1.610 1.678 1.576 1.635 67,748 1.5957 -2.06%
2005-02-01 0 0.194 0.190 0.194 0.190 0.204 1,780,000 344,986 0.1938 1.644 1.610 1.644 1.610 1.728 210,088 1.6421 -4.90%
2005-01-31 0 0.204 0.202 0.203 0.190 0.210 7,584,000 1,515,448 0.1998 1.728 1.711 1.720 1.610 1.779 895,117 1.6930 10.87%
2005-01-28 0 0.184 0.179 0.184 0.172 0.184 1,094,000 192,740 0.1762 1.559 1.517 1.559 1.457 1.559 129,122 1.4927 6.36%
2005-01-27 0 0.173 0.172 0.177 0.172 0.173 1,436,000 247,592 0.1724 1.466 1.457 1.500 1.457 1.466 169,487 1.4608 2.98%
2005-01-26 0 0.168 0.168 0.173 0.168 0.170 970,000 163,300 0.1684 1.423 1.423 1.466 1.423 1.440 114,486 1.4264 -1.18%
2005-01-25 0 0.170 0.170 0.174 0.170 0.174 506,000 87,344 0.1726 1.440 1.440 1.474 1.440 1.474 59,722 1.4625 -2.30%
2005-01-24 0 0.174 0.168 0.174 0.170 0.174 74,000 12,596 0.1702 1.474 1.423 1.474 1.440 1.474 8,734 1.4422 0.00%
2005-01-21 0 0.174 0.174 0.176 0.170 0.172 450,000 76,900 0.1709 1.474 1.474 1.491 1.440 1.457 53,112 1.4479 -2.25%
2005-01-20 0 0.178 0.169 0.178 0.178 0.178 248,000 44,144 0.1780 1.508 1.432 1.508 1.508 1.508 29,271 1.5081 3.49%
2005-01-19 0 0.172 0.172 0.178 0.172 0.178 1,852,000 327,006 0.1766 1.457 1.457 1.508 1.457 1.508 218,586 1.4960 1.78%
2005-01-18 0 0.169 0.170 0.175 0.162 0.180 2,020,000 346,192 0.1714 1.432 1.440 1.483 1.373 1.525 238,415 1.4521 5.63%
2005-01-17 0 0.160 0.160 0.164 0.152 0.171 1,330,000 213,170 0.1603 1.356 1.356 1.390 1.288 1.449 156,976 1.3580 -6.98%
2005-01-14 0 0.172 0.172 0.176 0.165 0.178 1,078,000 184,950 0.1716 1.457 1.457 1.491 1.398 1.508 127,233 1.4536 -3.37%
2005-01-13 0 0.178 0.175 0.183 0.178 0.178 140,000 24,920 0.1780 1.508 1.483 1.550 1.508 1.508 16,524 1.5081 0.00%
2005-01-12 0 0.178 0.178 0.180 0.172 0.188 3,514,000 631,318 0.1797 1.508 1.508 1.525 1.457 1.593 414,747 1.5222 -1.11%
2005-01-11 0 0.180 0.180 0.185 0.178 0.196 3,278,000 605,766 0.1848 1.525 1.525 1.567 1.508 1.661 386,893 1.5657 -2.70%
2005-01-10 0 0.185 0.183 - 0.165 0.187 5,668,000 983,242 0.1735 1.567 1.550 - 1.398 1.584 668,977 1.4698 14.91%
2005-01-07 0 0.161 0.161 0.167 0.160 0.168 1,754,000 285,112 0.1625 1.364 1.364 1.415 1.356 1.423 207,019 1.3772 -4.73%
2005-01-06 0 0.169 0.163 0.169 0.162 0.169 1,638,000 268,414 0.1639 1.432 1.381 1.432 1.373 1.432 193,328 1.3884 5.63%
2005-01-05 0 0.160 0.153 0.160 0.157 0.160 1,398,318 222,648 0.1592 1.356 1.296 1.356 1.330 1.356 165,039 1.3491 -5.88%
2005-01-04 0 0.170 0.169 0.170 0.153 0.170 4,866,000 776,856 0.1596 1.440 1.432 1.440 1.296 1.440 574,320 1.3527 11.84%
2005-01-03 0 0.152 0.151 0.160 0.150 0.152 1,000,000 151,600 0.1516 1.288 1.279 1.356 1.271 1.288 118,027 1.2845 -5.00%
2004-12-31 0 0.160 0.152 0.163 - - 0 0 - 1.356 1.288 1.381 - - 0 - 0.00%
2004-12-30 0 0.160 0.150 0.160 0.160 0.160 380,000 60,800 0.1600 1.356 1.271 1.356 1.356 1.356 44,850 1.3556 2.56%
2004-12-29 0 0.156 0.151 0.162 0.156 0.156 300,000 46,800 0.1560 1.322 1.279 1.373 1.322 1.322 35,408 1.3217 0.00%
2004-12-28 0 0.156 0.156 0.160 0.150 0.160 856,000 135,960 0.1588 1.322 1.322 1.356 1.271 1.356 101,031 1.3457 -2.50%
2004-12-24 0 0.160 0.156 0.164 0.160 0.165 1,260,000 204,920 0.1626 1.356 1.322 1.390 1.356 1.398 148,714 1.3779 1.27%
2004-12-23 0 0.158 0.154 0.163 0.158 0.163 300,000 48,100 0.1603 1.339 1.305 1.381 1.339 1.381 35,408 1.3584 -3.07%
2004-12-22 0 0.163 0.157 0.163 0.155 0.163 1,238,000 199,566 0.1612 1.381 1.330 1.381 1.313 1.381 146,117 1.3658 10.88%
2004-12-21 0 0.147 0.137 0.155 - - 0 0 - 1.245 1.161 1.313 - - 0 - 0.00%
2004-12-20 0 0.147 0.138 - - - 0 0 - 1.245 1.169 - - - 0 - 0.00%
2004-12-17 0 0.147 0.137 - 0.147 0.147 374,000 54,978 0.1470 1.245 1.161 - 1.245 1.245 44,142 1.2455 0.00%
2004-12-16 0 0.147 0.147 0.159 0.147 0.150 362,000 53,514 0.1478 1.245 1.245 1.347 1.245 1.271 42,726 1.2525 -2.00%
2004-12-15 0 0.150 0.147 0.165 0.150 0.160 1,078,000 167,390 0.1553 1.271 1.245 1.398 1.271 1.356 127,233 1.3156 -3.85%
2004-12-14 0 0.156 0.135 0.156 - - 0 0 - 1.322 1.144 1.322 - - 0 - 0.00%
2004-12-13 0 0.156 0.132 0.163 - - 0 0 - 1.322 1.118 1.381 - - 0 - 0.00%
2004-12-10 0 0.156 0.140 0.165 - - 0 0 - 1.322 1.186 1.398 - - 0 - 0.00%
2004-12-09 0 0.156 0.130 0.165 - - 0 0 - 1.322 1.101 1.398 - - 0 - 0.00%
2004-12-08 0 0.156 0.135 0.156 0.160 0.160 60,000 9,600 0.1600 1.322 1.144 1.322 1.356 1.356 7,082 1.3556 -4.88%
2004-12-07 0 0.164 0.156 0.164 - - 0 0 - 1.390 1.322 1.390 - - 0 - -1.80%
2004-12-06 0 0.167 - 0.167 - - 0 0 - 1.415 - 1.415 - - 0 - -1.76%
2004-12-03 0 0.170 0.154 0.169 0.153 0.172 262,000 40,224 0.1535 1.440 1.305 1.432 1.296 1.457 30,923 1.3008 9.68%
2004-12-02 0 0.155 0.155 0.173 0.155 0.155 30,000 4,650 0.1550 1.313 1.313 1.466 1.313 1.313 3,541 1.3133 -0.64%
2004-12-01 0 0.156 0.156 0.160 0.153 0.155 646,000 99,148 0.1535 1.322 1.322 1.356 1.296 1.313 76,245 1.3004 -2.50%
2004-11-30 0 0.160 0.160 0.172 0.153 0.160 170,000 27,060 0.1592 1.356 1.356 1.457 1.296 1.356 20,065 1.3486 1.91%
2004-11-29 0 0.157 0.157 0.169 0.156 0.170 1,552,000 243,840 0.1571 1.330 1.330 1.432 1.322 1.440 183,178 1.3312 -7.65%
2004-11-26 0 0.170 - 0.170 0.156 0.170 2,127,200 335,034 0.1575 1.440 - 1.440 1.322 1.440 251,067 1.3344 6.25%
2004-11-25 0 0.160 - 0.178 0.160 0.180 1,296,000 217,146 0.1676 1.356 - 1.508 1.356 1.525 152,963 1.4196 -10.61%
2004-11-24 0 0.179 - 0.180 0.179 0.180 136,000 24,360 0.1791 1.517 - 1.525 1.517 1.525 16,052 1.5176 -0.56%
2004-11-23 0 0.180 0.180 0.182 0.163 0.185 1,800,000 320,788 0.1782 1.525 1.525 1.542 1.381 1.567 212,449 1.5100 -2.70%
2004-11-22 0 0.185 0.183 0.187 0.169 0.187 2,062,000 359,444 0.1743 1.567 1.550 1.584 1.432 1.584 243,372 1.4769 8.82%
2004-11-19 0 0.170 0.168 0.173 0.165 0.170 1,626,000 271,330 0.1669 1.440 1.423 1.466 1.398 1.440 191,912 1.4138 3.03%
2004-11-18 0 0.165 0.165 0.166 0.160 0.166 2,562,000 417,260 0.1629 1.398 1.398 1.406 1.356 1.406 302,385 1.3799 5.10%
2004-11-17 0 0.157 0.157 0.164 0.142 0.164 5,554,000 881,004 0.1586 1.330 1.330 1.390 1.203 1.390 655,522 1.3440 4.67%
2004-11-16 0 0.150 0.150 0.155 0.149 0.150 2,030,000 303,320 0.1494 1.271 1.271 1.313 1.262 1.271 239,595 1.2660 3.45%
2004-11-15 0 0.145 0.145 0.149 0.138 0.150 1,874,000 268,420 0.1432 1.229 1.229 1.262 1.169 1.271 221,183 1.2136 3.57%
2004-11-12 0 0.140 0.140 0.145 0.140 0.147 360,000 51,200 0.1422 1.186 1.186 1.229 1.186 1.245 42,490 1.2050 0.00%
2004-11-11 0 0.140 0.138 0.145 0.140 0.140 200,000 28,000 0.1400 1.186 1.169 1.229 1.186 1.186 23,605 1.1862 -3.45%
2004-11-10 0 0.145 0.140 0.145 0.140 0.147 2,078,000 300,160 0.1444 1.229 1.186 1.229 1.186 1.245 245,260 1.2238 3.57%
2004-11-09 0 0.140 0.136 0.145 0.138 0.147 866,000 123,530 0.1426 1.186 1.152 1.229 1.169 1.245 102,211 1.2086 -4.11%
2004-11-08 0 0.146 0.136 0.146 - - 0 0 - 1.237 1.152 1.237 - - 0 - -0.68%
2004-11-05 0 0.147 0.128 0.147 0.136 0.147 500,000 69,700 0.1394 1.245 1.084 1.245 1.152 1.245 59,014 1.1811 1.38%
2004-11-04 0 0.145 0.136 0.145 0.126 0.146 660,000 94,096 0.1426 1.229 1.152 1.229 1.068 1.237 77,898 1.2079 14.17%
2004-11-03 0 0.127 0.126 0.139 0.126 0.128 310,000 39,450 0.1273 1.076 1.068 1.178 1.068 1.084 36,588 1.0782 -2.31%
2004-11-02 0 0.130 0.130 0.140 - - 0 0 - 1.101 1.101 1.186 - - 0 - 0.00%
2004-11-01 0 0.130 0.129 0.138 0.126 0.130 502,000 64,152 0.1278 1.101 1.093 1.169 1.068 1.101 59,250 1.0827 0.00%
2004-10-29 0 0.130 0.128 0.140 - - 0 0 - 1.101 1.084 1.186 - - 0 - 0.00%
2004-10-28 0 0.130 0.128 0.140 0.130 0.130 312,000 40,560 0.1300 1.101 1.084 1.186 1.101 1.101 36,824 1.1014 0.00%
2004-10-27 0 0.130 0.128 0.140 0.130 0.130 400,000 52,000 0.1300 1.101 1.084 1.186 1.101 1.101 47,211 1.1014 -3.70%
2004-10-26 0 0.135 0.135 0.138 0.130 0.130 150,000 19,500 0.1300 1.144 1.144 1.169 1.101 1.101 17,704 1.1014 3.85%
2004-10-25 0 0.130 0.130 0.140 0.130 0.130 218,000 28,340 0.1300 1.101 1.101 1.186 1.101 1.101 25,730 1.1014 -2.26%
2004-10-21 0 0.133 0.130 0.138 0.133 0.134 1,000,000 133,500 0.1335 1.127 1.101 1.169 1.127 1.135 118,027 1.1311 -0.75%
2004-10-20 0 0.134 0.134 0.140 0.134 0.136 486,000 65,610 0.1350 1.135 1.135 1.186 1.135 1.152 57,361 1.1438 -2.19%
2004-10-19 0 0.137 0.137 0.145 - - 0 0 - 1.161 1.161 1.229 - - 0 - 0.00%
2004-10-18 0 0.137 - 0.148 - - 0 0 - 1.161 - 1.254 - - 0 - 0.00%
2004-10-15 0 0.137 0.137 0.144 - - 0 0 - 1.161 1.161 1.220 - - 0 - 0.74%
2004-10-14 0 0.136 0.136 0.144 0.135 0.140 674,000 91,712 0.1361 1.152 1.152 1.220 1.144 1.186 79,550 1.1529 -4.23%
2004-10-13 0 0.142 0.141 0.145 0.142 0.142 90,000 12,780 0.1420 1.203 1.195 1.229 1.203 1.203 10,622 1.2031 -2.07%
2004-10-12 0 0.145 0.140 0.145 - - 0 0 - 1.229 1.186 1.229 - - 0 - 0.00%
2004-10-11 0 0.145 0.142 0.145 0.139 0.145 394,000 55,994 0.1421 1.229 1.203 1.229 1.178 1.229 46,503 1.2041 2.84%
2004-10-08 0 0.141 0.141 0.148 0.141 0.141 80,000 11,280 0.1410 1.195 1.195 1.254 1.195 1.195 9,442 1.1946 -2.76%
2004-10-07 0 0.145 0.142 0.145 0.141 0.146 708,000 102,528 0.1448 1.229 1.203 1.229 1.195 1.237 83,563 1.2270 0.00%
2004-10-06 0 0.145 0.141 0.145 0.145 0.145 450,000 65,250 0.1450 1.229 1.195 1.229 1.229 1.229 53,112 1.2285 1.40%
2004-10-05 0 0.143 0.140 0.145 0.143 0.143 1,388,000 198,784 0.1432 1.212 1.186 1.229 1.212 1.212 163,822 1.2134 -1.38%
2004-10-04 0 0.145 0.130 0.146 0.140 0.145 192,000 27,340 0.1424 1.229 1.101 1.237 1.186 1.229 22,661 1.2065 0.69%
2004-09-30 0 0.144 0.144 0.147 - - 0 0 - 1.220 1.220 1.245 - - 0 - 3.60%
2004-09-28 0 0.139 0.133 0.147 - - 0 0 - 1.178 1.127 1.245 - - 0 - 0.00%
2004-09-27 0 0.139 0.132 0.147 - - 0 0 - 1.178 1.118 1.245 - - 0 - 0.00%
2004-09-24 0 0.139 0.136 0.145 0.139 0.139 100,000 13,900 0.1390 1.178 1.152 1.229 1.178 1.178 11,803 1.1777 -4.14%
2004-09-23 0 0.145 0.145 0.147 0.140 0.140 50,000 7,000 0.1400 1.229 1.229 1.245 1.186 1.186 5,901 1.1862 -2.03%
2004-09-22 0 0.148 0.140 0.148 - - 0 0 - 1.254 1.186 1.254 - - 0 - 0.00%
2004-09-21 0 0.148 0.140 0.148 0.148 0.148 150,000 22,200 0.1480 1.254 1.186 1.254 1.254 1.254 17,704 1.2539 2.07%
2004-09-20 0 0.145 0.145 0.148 - - 0 0 - 1.229 1.229 1.254 - - 0 - 3.57%
2004-09-17 0 0.140 0.140 0.149 0.138 0.141 778,000 108,926 0.1400 1.186 1.186 1.262 1.169 1.195 91,825 1.1862 -4.11%
2004-09-16 0 0.146 0.138 0.146 - - 0 0 - 1.237 1.169 1.237 - - 0 - 0.00%
2004-09-15 0 0.146 0.140 0.150 0.146 0.150 650,000 95,500 0.1469 1.237 1.186 1.271 1.237 1.271 76,718 1.2448 0.69%
2004-09-14 0 0.145 0.145 0.154 - - 0 0 - 1.229 1.229 1.305 - - 0 - 2.84%
2004-09-13 0 0.141 0.138 0.154 0.141 0.141 100,000 14,100 0.1410 1.195 1.169 1.305 1.195 1.195 11,803 1.1946 -6.00%
2004-09-10 0 0.150 - 0.150 - - 0 0 - 1.271 - 1.271 - - 0 - 0.00%
2004-09-09 0 0.150 - 0.154 - - 0 0 - 1.271 - 1.305 - - 0 - 0.00%
2004-09-08 0 0.150 - 0.153 - - 0 0 - 1.271 - 1.296 - - 0 - 0.00%
2004-09-07 0 0.150 0.147 0.154 0.150 0.155 300,000 45,500 0.1517 1.271 1.245 1.305 1.271 1.313 35,408 1.2850 -3.23%
2004-09-06 0 0.155 0.147 0.155 - - 0 0 - 1.313 1.245 1.313 - - 0 - 0.00%
2004-09-03 0 0.155 0.155 0.159 0.147 0.147 2,000 294 0.1470 1.313 1.313 1.347 1.245 1.245 236 1.2455 0.00%
2004-09-02 0 0.155 0.145 0.155 0.154 0.155 220,000 34,080 0.1549 1.313 1.229 1.313 1.305 1.313 25,966 1.3125 3.33%
2004-09-01 0 0.150 0.150 0.158 0.149 0.150 1,300,000 194,300 0.1495 1.271 1.271 1.339 1.262 1.271 153,435 1.2663 0.67%
2004-08-31 0 0.149 0.141 0.149 0.148 0.149 250,000 37,200 0.1488 1.262 1.195 1.262 1.254 1.262 29,507 1.2607 2.76%
2004-08-30 0 0.145 0.139 0.149 - - 0 0 - 1.229 1.178 1.262 - - 0 - 0.00%
2004-08-27 0 0.145 0.143 0.149 0.141 0.145 520,000 75,320 0.1448 1.229 1.212 1.262 1.195 1.229 61,374 1.2272 -2.68%
2004-08-26 0 0.149 0.145 0.149 0.140 0.149 470,000 68,330 0.1454 1.262 1.229 1.262 1.186 1.262 55,473 1.2318 0.00%
2004-08-25 0 0.149 0.143 0.150 0.149 0.150 1,700,000 254,200 0.1495 1.262 1.212 1.271 1.262 1.271 200,646 1.2669 0.00%
2004-08-24 0 0.149 0.139 0.149 0.149 0.150 988,000 148,070 0.1499 1.262 1.178 1.262 1.262 1.271 116,611 1.2698 7.19%
2004-08-23 0 0.139 0.139 - 0.131 0.131 12,000 1,572 0.1310 1.178 1.178 - 1.110 1.110 1,416 1.1099 0.00%
2004-08-20 0 0.139 0.139 0.144 0.139 0.140 142,000 19,838 0.1397 1.178 1.178 1.220 1.178 1.186 16,760 1.1837 2.96%
2004-08-19 0 0.135 0.135 - - - 0 0 - 1.144 1.144 - - - 0 - 3.05%
2004-08-18 0 0.131 0.131 - 0.131 0.131 30,000 3,930 0.1310 1.110 1.110 - 1.110 1.110 3,541 1.1099 -5.07%
2004-08-17 0 0.138 0.131 - - - 0 0 - 1.169 1.110 - - - 0 - 0.00%
2004-08-16 0 0.138 0.131 - 0.136 0.138 228,000 31,068 0.1363 1.169 1.110 - 1.152 1.169 26,910 1.1545 1.47%
2004-08-13 0 0.136 0.130 0.140 - - 0 0 - 1.152 1.101 1.186 - - 0 - 0.00%
2004-08-12 0 0.136 0.136 0.141 0.135 0.135 200,000 27,000 0.1350 1.152 1.152 1.195 1.144 1.144 23,605 1.1438 -3.55%
2004-08-11 0 0.141 0.141 0.145 0.141 0.142 600,000 84,812 0.1414 1.195 1.195 1.229 1.195 1.203 70,816 1.1976 -5.37%
2004-08-10 0 0.149 0.149 0.150 0.141 0.150 980,000 146,280 0.1493 1.262 1.262 1.271 1.195 1.271 115,667 1.2647 6.43%
2004-08-09 0 0.140 0.132 0.140 0.135 0.145 100,000 13,980 0.1398 1.186 1.118 1.186 1.144 1.229 11,803 1.1845 0.00%
2004-08-06 0 0.140 0.135 0.150 0.140 0.140 200,000 28,000 0.1400 1.186 1.144 1.271 1.186 1.186 23,605 1.1862 -2.78%
2004-08-05 0 0.144 0.144 0.154 0.144 0.154 302,000 43,508 0.1441 1.220 1.220 1.305 1.220 1.305 35,644 1.2206 -5.26%
2004-08-04 0 0.152 0.144 0.155 - - 0 0 - 1.288 1.220 1.313 - - 0 - 0.00%
2004-08-03 0 0.152 0.122 0.157 - - 0 0 - 1.288 1.034 1.330 - - 0 - 0.00%
2004-08-02 0 0.152 - 0.158 0.152 0.152 402,000 61,104 0.1520 1.288 - 1.339 1.288 1.288 47,447 1.2878 -3.80%
2004-07-30 0 0.158 0.155 0.158 0.155 0.164 670,000 105,930 0.1581 1.339 1.313 1.339 1.313 1.390 79,078 1.3396 -3.66%
2004-07-29 0 0.164 0.163 0.164 0.163 0.177 7,336,000 1,227,996 0.1674 1.390 1.381 1.390 1.381 1.500 865,847 1.4183 3.80%
2004-07-28 0 0.158 0.150 0.165 - - 0 0 - 1.339 1.271 1.398 - - 0 - 0.00%
2004-07-27 0 0.158 0.150 0.163 - - 0 0 - 1.339 1.271 1.381 - - 0 - 0.00%
2004-07-26 0 0.158 - 0.165 0.158 0.158 100,000 15,800 0.1580 1.339 - 1.398 1.339 1.339 11,803 1.3387 5.33%
2004-07-23 0 0.150 0.150 0.155 - - 0 0 - 1.271 1.271 1.313 - - 0 - 2.04%
2004-07-22 0 0.147 0.144 - 0.147 0.148 300,000 44,200 0.1473 1.245 1.220 - 1.245 1.254 35,408 1.2483 -2.00%
2004-07-21 0 0.150 0.150 - - - 0 0 - 1.271 1.271 - - - 0 - 0.00%
2004-07-20 0 0.150 0.142 0.150 0.145 0.150 200,000 29,070 0.1454 1.271 1.203 1.271 1.229 1.271 23,605 1.2315 3.45%
2004-07-19 0 0.145 0.145 0.150 0.142 0.142 10,000 1,420 0.1420 1.229 1.229 1.271 1.203 1.203 1,180 1.2031 0.00%
2004-07-16 0 0.145 0.140 0.150 - - 0 0 - 1.229 1.186 1.271 - - 0 - 0.00%
2004-07-15 0 0.145 0.140 0.150 - - 0 0 - 1.229 1.186 1.271 - - 0 - 0.00%
2004-07-14 0 0.145 0.143 0.145 0.144 0.155 2,108,000 315,526 0.1497 1.229 1.212 1.229 1.220 1.313 248,801 1.2682 -3.33%
2004-07-13 0 0.150 0.144 - 0.150 0.151 1,200,000 181,000 0.1508 1.271 1.220 - 1.271 1.279 141,632 1.2780 0.00%
2004-07-12 0 0.150 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2004-07-09 0 0.150 0.148 0.163 0.147 0.160 852,000 127,550 0.1497 1.271 1.254 1.381 1.245 1.356 100,559 1.2684 -3.23%
2004-07-08 0 0.155 0.152 0.163 - - 0 0 - 1.313 1.288 1.381 - - 0 - 0.00%
2004-07-07 0 0.155 0.153 0.158 0.150 0.155 500,000 76,170 0.1523 1.313 1.296 1.339 1.271 1.313 59,014 1.2907 1.97%
2004-07-06 0 0.152 0.152 0.158 0.150 0.158 124,000 19,088 0.1539 1.288 1.288 1.339 1.271 1.339 14,635 1.3042 -1.94%
2004-07-05 0 0.155 0.155 0.158 0.150 0.150 100,000 15,000 0.1500 1.313 1.313 1.339 1.271 1.271 11,803 1.2709 7.64%
2004-07-02 0 0.144 0.144 - 0.144 0.154 90,000 13,700 0.1522 1.220 1.220 - 1.220 1.305 10,622 1.2897 -1.37%
2004-06-30 0 0.146 0.145 0.154 - - 0 0 - 1.237 1.229 1.305 - - 0 - 0.00%
2004-06-29 0 0.146 0.136 0.154 - - 0 0 - 1.237 1.152 1.305 - - 0 - 0.00%
2004-06-28 0 0.146 0.141 0.152 - - 0 0 - 1.237 1.195 1.288 - - 0 - 0.00%
2004-06-25 0 0.146 0.140 - - - 0 0 - 1.237 1.186 - - - 0 - 0.00%
2004-06-24 0 0.146 0.146 - 0.146 0.146 50,000 7,300 0.1460 1.237 1.237 - 1.237 1.237 5,901 1.2370 0.00%
2004-06-23 0 0.146 0.139 - - - 0 0 - 1.237 1.178 - - - 0 - 0.00%
2004-06-21 0 0.146 0.122 0.146 - - 0 0 - 1.237 1.034 1.237 - - 0 - 0.00%
2004-06-18 0 0.146 - 0.150 - - 0 0 - 1.237 - 1.271 - - 0 - 0.00%
2004-06-17 0 0.146 0.125 0.150 - - 0 0 - 1.237 1.059 1.271 - - 0 - 0.00%
2004-06-16 0 0.146 0.146 0.148 - - 0 0 - 1.237 1.237 1.254 - - 0 - 4.29%
2004-06-15 0 0.140 0.135 0.158 0.140 0.141 188,000 26,410 0.1405 1.186 1.144 1.339 1.186 1.195 22,189 1.1902 -6.67%
2004-06-14 0 0.150 0.140 0.150 0.140 0.150 344,000 48,280 0.1403 1.271 1.186 1.271 1.186 1.271 40,601 1.1891 -3.23%
2004-06-11 0 0.155 0.150 0.155 0.148 0.160 706,000 105,600 0.1496 1.313 1.271 1.313 1.254 1.356 83,327 1.2673 -3.12%
2004-06-10 0 0.160 0.143 0.163 - - 0 0 - 1.356 1.212 1.381 - - 0 - 0.00%
2004-06-09 0 0.160 - 0.160 0.157 0.164 1,280,000 203,560 0.1590 1.356 - 1.356 1.330 1.390 151,075 1.3474 2.56%
2004-06-08 0 0.156 0.156 0.162 0.156 0.168 62,000 9,696 0.1564 1.322 1.322 1.373 1.322 1.423 7,318 1.3250 -2.50%
2004-06-07 0 0.160 0.156 - 0.155 0.160 602,000 94,606 0.1572 1.356 1.322 - 1.313 1.356 71,052 1.3315 1.91%
2004-06-04 0 0.157 0.148 0.157 0.157 0.157 50,000 7,850 0.1570 1.330 1.254 1.330 1.330 1.330 5,901 1.3302 0.00%
2004-06-03 0 0.157 0.158 0.165 0.140 0.163 394,000 61,280 0.1555 1.330 1.339 1.398 1.186 1.381 46,503 1.3178 -0.63%
2004-06-02 0 0.158 0.158 0.162 0.158 0.160 190,000 30,200 0.1589 1.339 1.339 1.373 1.339 1.356 22,425 1.3467 -1.25%
2004-06-01 0 0.160 0.156 0.160 0.160 0.170 600,000 99,660 0.1661 1.356 1.322 1.356 1.356 1.440 70,816 1.4073 -5.88%
2004-05-31 0 0.170 0.130 0.170 0.169 0.170 570,000 96,738 0.1697 1.440 1.101 1.440 1.432 1.440 67,275 1.4379 3.66%
2004-05-28 0 0.164 0.164 0.165 - - 0 0 - 1.390 1.390 1.398 - - 0 - 0.61%
2004-05-27 0 0.163 0.148 0.163 0.145 0.164 1,050,000 157,852 0.1503 1.381 1.254 1.381 1.229 1.390 123,928 1.2737 10.14%
2004-05-25 0 0.148 0.141 0.148 - - 0 0 - 1.254 1.195 1.254 - - 0 - 0.00%
2004-05-24 0 0.148 0.141 0.149 - - 0 0 - 1.254 1.195 1.262 - - 0 - 0.00%
2004-05-21 0 0.148 0.140 0.157 0.135 0.157 512,000 69,298 0.1353 1.254 1.186 1.330 1.144 1.330 60,430 1.1468 8.82%
2004-05-20 0 0.136 0.130 0.136 0.132 0.136 500,000 67,520 0.1350 1.152 1.101 1.152 1.118 1.152 59,014 1.1441 3.03%
2004-05-19 0 0.132 0.131 0.134 0.125 0.135 1,154,000 152,422 0.1321 1.118 1.110 1.135 1.059 1.144 136,203 1.1191 4.76%
2004-05-18 0 0.126 0.133 0.135 0.125 0.130 5,026,000 636,980 0.1267 1.068 1.127 1.144 1.059 1.101 593,204 1.0738 -4.55%
2004-05-17 0 0.132 0.122 0.132 0.132 0.148 712,000 97,996 0.1376 1.118 1.034 1.118 1.118 1.254 84,035 1.1661 -5.71%
2004-05-14 0 0.140 0.133 0.140 0.140 0.150 650,000 91,640 0.1410 1.186 1.127 1.186 1.186 1.271 76,718 1.1945 -11.95%
2004-05-13 0 0.159 0.151 0.163 - - 0 0 - 1.347 1.279 1.381 - - 0 - 0.00%
2004-05-12 0 0.159 0.150 0.160 0.159 0.159 100,000 15,900 0.1590 1.347 1.271 1.356 1.347 1.347 11,803 1.3471 0.63%
2004-05-11 0 0.158 0.130 0.163 - - 0 0 - 1.339 1.101 1.381 - - 0 - 0.00%
2004-05-10 0 0.158 0.141 0.158 - - 250,000 41,250 0.1650 1.339 1.195 1.339 - - 29,507 1.3980 -4.82%
2004-05-07 0 0.166 0.165 0.166 0.166 0.168 152,000 25,236 0.1660 1.406 1.398 1.406 1.406 1.423 17,940 1.4067 2.47%
2004-05-06 0 0.162 0.162 0.163 0.152 0.160 600,000 93,600 0.1560 1.373 1.373 1.381 1.288 1.356 70,816 1.3217 1.25%
2004-05-05 0 0.160 0.156 0.160 0.150 0.188 7,418,000 1,133,834 0.1528 1.356 1.322 1.356 1.271 1.593 875,525 1.2950 -20.00%
2004-05-04 0 0.200 0.200 0.202 - - 0 0 - 1.695 1.695 1.711 - - 0 - 4.17%
2004-05-03 0 0.192 0.161 0.195 - - 0 0 - 1.627 1.364 1.652 - - 0 - 0.00%
2004-04-30 0 0.192 0.165 0.187 0.192 0.204 10,000 1,988 0.1988 1.627 1.398 1.584 1.627 1.728 1,180 1.6844 -3.03%
2004-04-29 0 0.198 0.190 0.197 0.180 0.199 264,000 48,194 0.1826 1.678 1.610 1.669 1.525 1.686 31,159 1.5467 -7.91%
2004-04-28 0 0.215 0.167 0.220 - - 0 0 - 1.822 1.415 1.864 - - 0 - 0.00%
2004-04-27 0 0.215 0.215 0.229 - - 0 0 - 1.822 1.822 1.940 - - 0 - 4.88%
2004-04-26 0 0.205 0.183 0.205 0.205 0.220 400,000 82,750 0.2069 1.737 1.550 1.737 1.737 1.864 47,211 1.7528 -14.23%
2004-04-23 0 0.239 0.239 0.245 0.205 0.239 278,000 58,880 0.2118 2.025 2.025 2.076 1.737 2.025 32,812 1.7945 16.59%
2004-04-22 0 0.205 0.195 0.205 0.195 0.205 270,000 53,804 0.1993 1.737 1.652 1.737 1.652 1.737 31,867 1.6884 -1.91%
2004-04-21 0 0.209 0.171 0.209 - - 0 0 - 1.771 1.449 1.771 - - 0 - -1.88%
2004-04-20 0 0.213 0.185 0.213 0.200 0.213 1,004,000 206,452 0.2056 1.805 1.567 1.805 1.695 1.805 118,499 1.7422 -3.18%
2004-04-19 0 0.220 0.201 0.220 - - 0 0 - 1.864 1.703 1.864 - - 0 - 0.00%
2004-04-16 0 0.220 0.220 0.230 0.220 0.233 240,000 53,860 0.2244 1.864 1.864 1.949 1.864 1.974 28,326 1.9014 -5.58%
2004-04-15 0 0.233 0.201 0.233 - - 0 0 - 1.974 1.703 1.974 - - 0 - 0.00%
2004-04-14 0 0.233 0.201 0.233 0.235 0.235 50,000 11,750 0.2350 1.974 1.703 1.974 1.991 1.991 5,901 1.9911 1.30%
2004-04-13 0 0.230 0.205 0.230 - - 0 0 - 1.949 1.737 1.949 - - 0 - -0.86%
2004-04-08 0 0.232 0.226 0.240 - - 0 0 - 1.966 1.915 2.033 - - 0 - 0.00%
2004-04-07 0 0.232 0.224 0.232 0.230 0.232 544,000 125,520 0.2307 1.966 1.898 1.966 1.949 1.966 64,207 1.9549 0.87%
2004-04-06 0 0.230 0.227 0.240 0.230 0.233 846,000 195,180 0.2307 1.949 1.923 2.033 1.949 1.974 99,851 1.9547 0.00%
2004-04-02 0 0.230 0.212 0.230 0.210 0.234 70,000 15,514 0.2216 1.949 1.796 1.949 1.779 1.983 8,262 1.8778 -1.29%
2004-04-01 0 0.233 0.205 0.233 - - 0 0 - 1.974 1.737 1.974 - - 0 - -0.43%
2004-03-31 0 0.234 0.202 0.234 0.230 0.234 1,000,000 233,600 0.2336 1.983 1.711 1.983 1.949 1.983 118,027 1.9792 -1.68%
2004-03-30 0 0.238 0.237 0.238 0.220 0.240 440,000 98,002 0.2227 2.016 2.008 2.016 1.864 2.033 51,932 1.8871 12.26%
2004-03-29 0 0.212 0.191 0.212 - - 0 0 - 1.796 1.618 1.796 - - 0 - -1.85%
2004-03-26 0 0.216 0.196 0.216 0.200 0.220 634,000 134,546 0.2122 1.830 1.661 1.830 1.695 1.864 74,829 1.7980 -3.14%
2004-03-25 0 0.223 0.220 0.230 0.223 0.233 506,000 115,880 0.2290 1.889 1.864 1.949 1.889 1.974 59,722 1.9403 -5.11%
2004-03-24 0 0.235 0.234 0.235 0.220 0.235 2,174,000 488,194 0.2246 1.991 1.983 1.991 1.864 1.991 256,591 1.9026 5.86%
2004-03-23 0 0.222 0.222 0.233 0.220 0.222 120,000 26,440 0.2203 1.881 1.881 1.974 1.864 1.881 14,163 1.8668 -5.53%
2004-03-22 0 0.235 - 0.240 - - 0 0 - 1.991 - 2.033 - - 0 - 0.00%
2004-03-19 0 0.235 - 0.240 0.235 0.250 828,000 196,914 0.2378 1.991 - 2.033 1.991 2.118 97,726 2.0150 -2.08%
2004-03-18 0 0.240 0.232 0.245 - - 0 0 - 2.033 1.966 2.076 - - 0 - 0.00%
2004-03-17 0 0.240 - 0.250 - - 0 0 - 2.033 - 2.118 - - 0 - 0.00%
2004-03-16 0 0.240 0.235 0.240 - - 0 0 - 2.033 1.991 2.033 - - 0 - 0.00%
2004-03-15 0 0.240 0.240 0.250 0.240 0.250 1,042,000 254,580 0.2443 2.033 2.033 2.118 2.033 2.118 122,984 2.0700 0.00%
2004-03-12 0 0.240 0.240 0.245 0.240 0.245 376,000 90,270 0.2401 2.033 2.033 2.076 2.033 2.076 44,378 2.0341 -2.04%
2004-03-11 0 0.245 0.245 0.250 0.245 0.255 1,524,000 381,180 0.2501 2.076 2.076 2.118 2.076 2.161 179,873 2.1192 -3.92%
2004-03-10 0 0.255 0.245 0.255 0.250 0.255 2,388,000 604,330 0.2531 2.161 2.076 2.161 2.118 2.161 281,849 2.1442 0.00%
2004-03-09 0 0.255 0.245 0.255 0.247 0.255 954,000 236,310 0.2477 2.161 2.076 2.161 2.093 2.161 112,598 2.0987 3.24%
2004-03-08 0 0.247 0.247 0.255 0.247 0.250 102,000 25,494 0.2499 2.093 2.093 2.161 2.093 2.118 12,039 2.1177 -1.20%
2004-03-05 0 0.250 0.247 0.250 0.248 0.250 438,000 109,112 0.2491 2.118 2.093 2.118 2.101 2.118 51,696 2.1107 0.00%
2004-03-04 0 0.250 0.245 0.250 0.245 0.250 498,000 123,052 0.2471 2.118 2.076 2.118 2.076 2.118 58,777 2.0935 1.21%
2004-03-03 0 0.247 0.247 0.250 0.247 0.260 532,000 132,350 0.2488 2.093 2.093 2.118 2.093 2.203 62,790 2.1078 -5.00%
2004-03-02 0 0.260 0.250 0.260 0.246 0.260 1,290,000 325,790 0.2526 2.203 2.118 2.203 2.084 2.203 152,255 2.1398 1.96%
2004-03-01 0 0.255 0.255 0.260 0.250 0.260 902,820 232,007 0.2570 2.161 2.161 2.203 2.118 2.203 106,557 2.1773 -1.92%
2004-02-27 0 0.260 0.255 0.260 0.260 0.265 544,000 142,040 0.2611 2.203 2.161 2.203 2.203 2.245 64,207 2.2122 4.00%
2004-02-26 0 0.250 0.250 0.260 0.250 0.260 4,052,000 1,069,000 0.2638 2.118 2.118 2.203 2.118 2.203 478,246 2.2353 -3.85%
2004-02-25 0 0.260 0.260 0.265 0.260 0.265 868,000 228,680 0.2635 2.203 2.203 2.245 2.203 2.245 102,447 2.2322 -1.89%
2004-02-24 0 0.265 0.260 0.265 0.255 0.265 3,944,704 1,041,899 0.2641 2.245 2.203 2.245 2.161 2.245 465,582 2.2378 1.92%
2004-02-23 0 0.260 0.255 0.265 0.250 0.270 2,194,000 578,130 0.2635 2.203 2.161 2.245 2.118 2.288 258,951 2.2326 -3.70%
2004-02-20 0 0.270 0.270 0.275 0.265 0.270 6,220,000 1,674,200 0.2692 2.288 2.288 2.330 2.245 2.288 734,128 2.2805 -1.82%
2004-02-19 0 0.275 0.265 0.275 0.265 0.275 4,023,834 1,089,810 0.2708 2.330 2.245 2.330 2.245 2.330 474,921 2.2947 1.85%
2004-02-18 0 0.270 0.270 0.275 0.270 0.275 970,000 263,400 0.2715 2.288 2.288 2.330 2.288 2.330 114,486 2.3007 1.89%
2004-02-17 0 0.265 0.265 0.270 0.265 0.275 2,466,000 660,310 0.2678 2.245 2.245 2.288 2.245 2.330 291,055 2.2687 1.92%
2004-02-16 0 0.260 0.260 0.265 0.260 0.270 830,000 220,100 0.2652 2.203 2.203 2.245 2.203 2.288 97,962 2.2468 -3.70%
2004-02-13 0 0.270 0.265 0.270 0.255 0.270 980,000 255,780 0.2610 2.288 2.245 2.288 2.161 2.288 115,667 2.2114 3.85%
2004-02-12 0 0.260 0.255 0.260 0.255 0.270 1,406,000 367,420 0.2613 2.203 2.161 2.203 2.161 2.288 165,946 2.2141 -3.70%
2004-02-11 0 0.270 0.270 0.275 0.265 0.285 4,158,000 1,150,800 0.2768 2.288 2.288 2.330 2.245 2.415 490,757 2.3450 -1.82%
2004-02-10 0 0.275 0.270 0.280 0.275 0.295 10,650,000 3,038,930 0.2853 2.330 2.288 2.372 2.330 2.499 1,256,988 2.4176 1.85%
2004-02-09 0 0.270 0.265 0.275 0.260 0.275 5,190,000 1,384,350 0.2667 2.288 2.245 2.330 2.203 2.330 612,560 2.2599 5.88%
2004-02-06 0 0.255 0.250 0.260 0.248 0.260 2,699,027 679,886 0.2519 2.161 2.118 2.203 2.101 2.203 318,558 2.1343 5.81%
2004-02-05 0 0.241 0.241 0.255 0.240 0.241 750,000 180,346 0.2405 2.042 2.042 2.161 2.033 2.042 88,520 2.0373 2.12%
2004-02-04 0 0.236 0.236 0.255 0.235 0.255 424,000 101,282 0.2389 2.000 2.000 2.161 1.991 2.161 50,043 2.0239 -5.60%
2004-02-03 0 0.250 0.250 0.260 0.235 0.265 452,000 111,360 0.2464 2.118 2.118 2.203 1.991 2.245 53,348 2.0874 9.65%
2004-02-02 0 0.228 - 0.228 0.228 0.245 1,896,000 445,638 0.2350 1.932 - 1.932 1.932 2.076 223,779 1.9914 -8.06%
2004-01-30 0 0.248 0.248 0.255 0.248 0.260 1,160,000 292,130 0.2518 2.101 2.101 2.161 2.101 2.203 136,911 2.1337 -4.62%
2004-01-29 0 0.260 0.255 0.260 0.248 0.260 3,410,000 861,934 0.2528 2.203 2.161 2.203 2.101 2.203 402,472 2.1416 0.00%
2004-01-28 0 0.260 0.255 0.265 0.255 0.270 2,548,000 667,720 0.2621 2.203 2.161 2.245 2.161 2.288 300,733 2.2203 -5.45%
2004-01-27 0 0.275 0.270 0.275 0.270 0.295 9,070,000 2,554,690 0.2817 2.330 2.288 2.330 2.288 2.499 1,070,505 2.3864 0.00%
2004-01-26 0 0.275 0.275 0.280 0.250 0.285 11,772,437 3,158,955 0.2683 2.330 2.330 2.372 2.118 2.415 1,389,466 2.2735 10.89%
2004-01-21 0 0.248 0.248 0.250 0.233 0.248 1,752,000 420,508 0.2400 2.101 2.101 2.118 1.974 2.101 206,783 2.0336 9.25%
2004-01-20 0 0.227 0.227 0.238 0.227 0.240 1,916,000 446,276 0.2329 1.923 1.923 2.016 1.923 2.033 226,140 1.9735 -0.44%
2004-01-19 0 0.228 0.221 0.230 0.228 0.230 170,000 38,940 0.2291 1.932 1.872 1.949 1.932 1.949 20,065 1.9407 3.64%
2004-01-16 0 0.220 0.218 0.228 0.218 0.220 1,028,000 225,364 0.2192 1.864 1.847 1.932 1.847 1.864 121,332 1.8574 -2.22%
2004-01-15 0 0.225 0.223 0.225 0.225 0.240 2,516,000 586,416 0.2331 1.906 1.889 1.906 1.906 2.033 296,956 1.9748 -3.02%
2004-01-14 0 0.232 0.228 0.243 0.230 0.243 556,000 128,476 0.2311 1.966 1.932 2.059 1.949 2.059 65,623 1.9578 3.11%
2004-01-13 0 0.225 0.218 0.225 0.215 0.230 214,000 46,340 0.2165 1.906 1.847 1.906 1.822 1.949 25,258 1.8347 -4.26%
2004-01-12 0 0.235 0.215 0.235 0.210 0.235 2,074,000 463,704 0.2236 1.991 1.822 1.991 1.779 1.991 244,788 1.8943 0.00%
2004-01-09 0 0.235 0.226 0.237 0.222 0.235 1,460,000 333,510 0.2284 1.991 1.915 2.008 1.881 1.991 172,320 1.9354 -0.42%
2004-01-08 0 0.236 0.235 0.241 0.221 0.255 3,032,000 723,818 0.2387 2.000 1.991 2.042 1.872 2.161 357,858 2.0226 -5.60%
2004-01-07 0 0.250 0.245 0.250 0.242 0.250 4,062,000 1,001,720 0.2466 2.118 2.076 2.118 2.050 2.118 479,426 2.0894 1.63%
2004-01-06 0 0.246 0.246 0.250 0.235 0.275 12,990,000 3,289,702 0.2532 2.084 2.084 2.118 1.991 2.330 1,533,171 2.1457 11.31%
2004-01-05 0 0.221 0.221 0.224 0.203 0.224 13,674,000 2,908,578 0.2127 1.872 1.872 1.898 1.720 1.898 1,613,902 1.8022 7.28%
2004-01-02 0 0.206 0.205 0.206 0.188 0.210 9,170,000 1,814,044 0.1978 1.745 1.737 1.745 1.593 1.779 1,082,308 1.6761 9.57%
2003-12-31 0 0.188 0.188 0.189 0.180 0.194 7,124,000 1,325,696 0.1861 1.593 1.593 1.601 1.525 1.644 840,825 1.5767 3.87%
2003-12-30 0 0.181 0.180 0.181 0.178 0.194 2,622,000 476,454 0.1817 1.534 1.525 1.534 1.508 1.644 309,467 1.5396 -6.70%
2003-12-29 0 0.194 0.188 0.194 0.172 0.195 11,198,000 2,049,662 0.1830 1.644 1.593 1.644 1.457 1.652 1,321,667 1.5508 17.58%
2003-12-24 0 0.165 0.165 - 0.159 0.165 2,000,000 324,000 0.1620 1.398 1.398 - 1.347 1.398 236,054 1.3726 3.77%
2003-12-23 0 0.159 0.158 0.160 0.158 0.159 1,000,000 158,500 0.1585 1.347 1.339 1.356 1.339 1.347 118,027 1.3429 -3.64%
2003-12-22 0 0.165 0.159 0.165 0.159 0.165 514,000 82,304 0.1601 1.398 1.347 1.398 1.347 1.398 60,666 1.3567 3.77%
2003-12-19 0 0.159 0.155 0.164 0.159 0.159 500,000 79,500 0.1590 1.347 1.313 1.390 1.347 1.347 59,014 1.3471 0.00%
2003-12-18 0 0.159 0.151 0.163 - - 0 0 - 1.347 1.279 1.381 - - 0 - 0.00%
2003-12-17 0 0.159 0.159 0.160 0.159 0.159 1,600,000 254,400 0.1590 1.347 1.347 1.356 1.347 1.347 188,843 1.3471 -0.63%
2003-12-16 0 0.160 0.152 0.163 0.160 0.161 386,000 61,960 0.1605 1.356 1.288 1.381 1.356 1.364 45,558 1.3600 0.63%
2003-12-15 0 0.159 - 0.159 - - 0 0 - 1.347 - 1.347 - - 0 - -1.85%
2003-12-12 0 0.162 0.145 0.162 0.145 0.162 62,000 9,024 0.1455 1.373 1.229 1.373 1.229 1.373 7,318 1.2332 -1.22%
2003-12-11 0 0.164 0.149 0.164 0.149 0.164 54,827 8,352 0.1523 1.390 1.262 1.390 1.262 1.390 6,471 1.2907 4.46%
2003-12-10 0 0.157 0.150 0.158 0.157 0.157 100,000 15,700 0.1570 1.330 1.271 1.339 1.330 1.330 11,803 1.3302 -0.63%
2003-12-09 0 0.158 - 0.162 0.158 0.158 100,000 15,800 0.1580 1.339 - 1.373 1.339 1.339 11,803 1.3387 -2.47%
2003-12-08 0 0.162 0.156 0.162 0.156 0.165 804,000 130,836 0.1627 1.373 1.322 1.373 1.322 1.398 94,894 1.3788 -0.61%
2003-12-05 0 0.163 0.155 0.163 0.163 0.163 100,000 16,300 0.1630 1.381 1.313 1.381 1.381 1.381 11,803 1.3810 -1.21%
2003-12-04 0 0.165 0.156 0.165 - - 0 0 - 1.398 1.322 1.398 - - 0 - -1.20%
2003-12-03 0 0.167 0.155 0.167 0.168 0.168 100,000 16,800 0.1680 1.415 1.313 1.415 1.423 1.423 11,803 1.4234 4.37%
2003-12-02 0 0.160 0.160 0.168 - - 0 0 - 1.356 1.356 1.423 - - 0 - 0.00%
2003-12-01 0 0.160 0.160 0.170 0.160 0.160 410,000 65,600 0.1600 1.356 1.356 1.440 1.356 1.356 48,391 1.3556 -2.44%
2003-11-28 0 0.164 0.160 0.168 - - 0 0 - 1.390 1.356 1.423 - - 0 - 0.00%
2003-11-27 0 0.164 0.155 0.170 - - 0 0 - 1.390 1.313 1.440 - - 0 - 0.00%
2003-11-26 0 0.164 0.155 0.172 - - 0 0 - 1.390 1.313 1.457 - - 0 - 0.00%
2003-11-25 0 0.164 0.157 0.165 0.157 0.164 220,000 36,066 0.1639 1.390 1.330 1.398 1.330 1.390 25,966 1.3890 -0.61%
2003-11-24 0 0.165 0.157 0.165 0.165 0.165 374,000 61,710 0.1650 1.398 1.330 1.398 1.398 1.398 44,142 1.3980 -1.79%
2003-11-21 0 0.168 0.160 0.168 0.158 0.168 1,028,000 165,822 0.1613 1.423 1.356 1.423 1.339 1.423 121,332 1.3667 -1.75%
2003-11-20 0 0.171 0.166 0.171 0.165 0.174 436,000 74,044 0.1698 1.449 1.406 1.449 1.398 1.474 51,460 1.4389 0.00%
2003-11-19 0 0.171 0.164 0.171 0.163 0.171 64,000 10,464 0.1635 1.449 1.390 1.449 1.381 1.449 7,554 1.3853 0.59%
2003-11-18 0 0.170 0.170 0.172 0.166 0.173 934,000 156,592 0.1677 1.440 1.440 1.457 1.406 1.466 110,237 1.4205 0.00%
2003-11-17 0 0.170 0.166 0.170 - - 0 0 - 1.440 1.406 1.440 - - 0 - 0.00%
2003-11-14 0 0.170 0.170 0.172 0.170 0.172 1,474,000 250,770 0.1701 1.440 1.440 1.457 1.440 1.457 173,972 1.4414 -2.86%
2003-11-13 0 0.175 0.171 0.175 - - 0 0 - 1.483 1.449 1.483 - - 0 - 0.00%
2003-11-12 0 0.175 0.171 0.175 0.175 0.175 1,062,000 185,850 0.1750 1.483 1.449 1.483 1.483 1.483 125,345 1.4827 0.00%
2003-11-11 0 0.175 0.173 0.181 0.175 0.175 30,000 5,250 0.1750 1.483 1.466 1.534 1.483 1.483 3,541 1.4827 0.00%
2003-11-10 0 0.175 0.174 0.183 0.175 0.175 450,000 78,750 0.1750 1.483 1.474 1.550 1.483 1.483 53,112 1.4827 -1.13%
2003-11-07 0 0.177 0.173 0.177 0.173 0.185 2,032,000 361,116 0.1777 1.500 1.466 1.500 1.466 1.567 239,831 1.5057 3.51%
2003-11-06 0 0.171 0.171 0.175 0.169 0.176 812,000 139,178 0.1714 1.449 1.449 1.483 1.432 1.491 95,838 1.4522 -2.29%
2003-11-05 0 0.175 0.172 0.175 0.167 0.177 3,250,144 557,935 0.1717 1.483 1.457 1.483 1.415 1.500 383,605 1.4545 6.06%
2003-11-04 0 0.165 0.165 0.173 0.165 0.165 174,000 28,710 0.1650 1.398 1.398 1.466 1.398 1.398 20,537 1.3980 0.00%
2003-11-03 0 0.165 0.165 0.171 0.165 0.165 200,000 33,000 0.1650 1.398 1.398 1.449 1.398 1.398 23,605 1.3980 0.00%
2003-10-31 0 0.165 0.165 0.179 0.164 0.171 926,000 154,784 0.1672 1.398 1.398 1.517 1.390 1.449 109,293 1.4162 -5.17%
2003-10-30 0 0.174 0.171 0.174 0.160 0.175 392,000 66,044 0.1685 1.474 1.449 1.474 1.356 1.483 46,267 1.4275 16.00%
2003-10-29 0 0.150 0.150 0.188 0.148 0.150 680,000 101,920 0.1499 1.271 1.271 1.593 1.254 1.271 80,258 1.2699 -3.85%
2003-10-28 0 0.156 0.156 0.166 - - 0 0 - 1.322 1.322 1.406 - - 0 - 0.00%
2003-10-27 0 0.156 0.156 0.167 0.155 0.156 200,000 31,100 0.1555 1.322 1.322 1.415 1.313 1.322 23,605 1.3175 0.65%
2003-10-24 0 0.155 0.155 0.167 0.155 0.155 272,000 42,160 0.1550 1.313 1.313 1.415 1.313 1.313 32,103 1.3133 -4.91%
2003-10-23 0 0.163 - 0.163 0.155 0.163 2,750,000 441,710 0.1606 1.381 - 1.381 1.313 1.381 324,574 1.3609 1.24%
2003-10-22 0 0.161 0.161 0.167 0.160 0.167 1,332,000 216,912 0.1628 1.364 1.364 1.415 1.356 1.415 157,212 1.3797 0.63%
2003-10-21 0 0.160 0.156 0.167 0.160 0.169 1,040,000 168,720 0.1622 1.356 1.322 1.415 1.356 1.432 122,748 1.3745 -3.61%
2003-10-20 0 0.166 0.166 0.170 0.165 0.170 520,000 86,820 0.1670 1.406 1.406 1.440 1.398 1.440 61,374 1.4146 -2.35%
2003-10-17 0 0.170 0.168 0.174 0.165 0.174 3,572,000 609,896 0.1707 1.440 1.423 1.474 1.398 1.474 421,593 1.4466 -7.10%
2003-10-16 0 0.183 0.182 0.183 0.158 0.192 15,330,000 2,727,560 0.1779 1.550 1.542 1.550 1.339 1.627 1,809,355 1.5075 22.00%
2003-10-15 0 0.150 0.150 0.152 0.144 0.151 1,988,000 294,358 0.1481 1.271 1.271 1.288 1.220 1.279 234,638 1.2545 2.04%
2003-10-14 0 0.147 - 0.147 0.143 0.147 480,000 69,280 0.1443 1.245 - 1.245 1.212 1.245 56,653 1.2229 0.68%
2003-10-13 0 0.146 0.145 0.149 0.141 0.150 852,000 122,516 0.1438 1.237 1.229 1.262 1.195 1.271 100,559 1.2183 2.10%
2003-10-10 0 0.143 0.143 0.148 0.138 0.143 1,704,000 238,992 0.1403 1.212 1.212 1.254 1.169 1.212 201,118 1.1883 0.70%
2003-10-09 0 0.142 0.137 0.142 0.139 0.144 352,000 49,936 0.1419 1.203 1.161 1.203 1.178 1.220 41,546 1.2020 0.00%
2003-10-08 0 0.142 0.140 0.150 0.139 0.145 1,830,000 260,706 0.1425 1.203 1.186 1.271 1.178 1.229 215,990 1.2070 8.40%
2003-10-07 0 0.131 0.130 0.138 - - 0 0 - 1.110 1.101 1.169 - - 0 - 0.00%
2003-10-06 0 0.131 0.131 - 0.127 0.127 20,000 2,540 0.1270 1.110 1.110 - 1.076 1.076 2,361 1.0760 4.80%
2003-10-03 0 0.125 0.125 0.132 0.125 0.130 112,000 14,240 0.1271 1.059 1.059 1.118 1.059 1.101 13,219 1.0772 4.17%
2003-10-02 0 0.120 0.120 0.129 0.120 0.121 413,000 49,650 0.1202 1.017 1.017 1.093 1.017 1.025 48,745 1.0186 0.00%
2003-09-30 0 0.120 0.112 0.113 - - 0 0 - 1.017 0.949 0.957 - - 0 - 0.00%
2003-09-29 0 0.120 0.111 0.120 - - 0 0 - 1.017 0.940 1.017 - - 0 - -7.69%
2003-09-26 0 0.130 - 0.130 - - 0 0 - 1.101 - 1.101 - - 0 - 0.00%
2003-09-25 0 0.130 0.130 0.138 0.130 0.130 128,000 16,640 0.1300 1.101 1.101 1.169 1.101 1.101 15,107 1.1014 1.56%
2003-09-24 0 0.128 0.128 0.148 0.126 0.134 140,000 17,756 0.1268 1.084 1.084 1.254 1.068 1.135 16,524 1.0746 1.59%
2003-09-23 0 0.126 0.126 0.134 0.123 0.123 100,000 12,300 0.1230 1.068 1.068 1.135 1.042 1.042 11,803 1.0421 4.13%
2003-09-22 0 0.121 0.120 0.139 - - 0 0 - 1.025 1.017 1.178 - - 0 - 0.00%
2003-09-19 0 0.121 0.112 0.137 0.121 0.121 100,000 12,100 0.1210 1.025 0.949 1.161 1.025 1.025 11,803 1.0252 -13.57%
2003-09-18 0 0.140 0.100 0.142 - - 0 0 - 1.186 0.847 1.203 - - 0 - 0.00%
2003-09-17 0 0.140 0.116 0.140 - - 0 0 - 1.186 0.983 1.186 - - 0 - -2.10%
2003-09-16 0 0.143 0.120 0.143 - - 0 0 - 1.212 1.017 1.212 - - 0 - -0.69%
2003-09-15 0 0.144 0.110 0.144 - - 0 0 - 1.220 0.932 1.220 - - 0 - 0.00%
2003-09-11 0 0.144 0.128 0.144 0.144 0.144 30,000 4,320 0.1440 1.220 1.084 1.220 1.220 1.220 3,541 1.2201 0.00%
2003-09-10 0 0.144 0.115 0.144 - - 0 0 - 1.220 0.974 1.220 - - 0 - -0.69%
2003-09-09 0 0.145 0.118 0.148 0.142 0.148 1,132,000 164,884 0.1457 1.229 1.000 1.254 1.203 1.254 133,607 1.2341 -2.03%
2003-09-08 0 0.148 - 0.148 0.148 0.148 200,000 29,600 0.1480 1.254 - 1.254 1.254 1.254 23,605 1.2539 -0.67%
2003-09-05 0 0.149 0.140 0.149 0.137 0.149 350,000 50,330 0.1438 1.262 1.186 1.262 1.161 1.262 41,309 1.2184 0.00%
2003-09-04 0 0.149 0.148 0.150 0.148 0.155 910,000 137,860 0.1515 1.262 1.254 1.271 1.254 1.313 107,405 1.2836 -3.25%
2003-09-03 0 0.154 - 0.154 0.146 0.154 734,000 111,436 0.1518 1.305 - 1.305 1.237 1.305 86,632 1.2863 6.94%
2003-09-02 0 0.144 - 0.149 - - 0 0 - 1.220 - 1.262 - - 0 - 0.00%
2003-09-01 0 0.144 0.141 0.144 0.144 0.144 50,000 7,200 0.1440 1.220 1.195 1.220 1.220 1.220 5,901 1.2201 -0.69%
2003-08-29 0 0.145 0.144 0.150 0.140 0.145 2,084,000 297,160 0.1426 1.229 1.220 1.271 1.186 1.229 245,968 1.2081 7.41%
2003-08-28 0 0.135 0.133 0.153 0.132 0.135 1,060,000 141,970 0.1339 1.144 1.127 1.296 1.118 1.144 125,109 1.1348 -4.93%
2003-08-27 0 0.142 0.128 0.154 0.142 0.142 400,000 56,800 0.1420 1.203 1.084 1.305 1.203 1.203 47,211 1.2031 -2.74%
2003-08-26 0 0.146 0.140 0.161 0.144 0.153 514,000 74,880 0.1457 1.237 1.186 1.364 1.220 1.296 60,666 1.2343 4.29%
2003-08-25 0 0.140 0.140 0.150 0.130 0.143 720,000 100,400 0.1394 1.186 1.186 1.271 1.101 1.212 84,979 1.1815 3.70%
2003-08-22 0 0.135 0.120 - 0.124 0.135 644,000 84,218 0.1308 1.144 1.017 - 1.051 1.144 76,009 1.1080 0.75%
2003-08-21 0 0.134 0.134 0.137 0.120 0.122 310,000 37,600 0.1213 1.135 1.135 1.161 1.017 1.034 36,588 1.0276 16.52%
2003-08-20 0 0.115 0.115 0.138 - - 0 0 - 0.974 0.974 1.169 - - 0 - 1.77%
2003-08-19 0 0.113 0.113 0.138 0.110 0.110 50,000 5,500 0.1100 0.957 0.957 1.169 0.932 0.932 5,901 0.9320 0.89%
2003-08-18 0 0.112 0.112 0.138 0.110 0.110 12,000 1,320 0.1100 0.949 0.949 1.169 0.932 0.932 1,416 0.9320 -3.45%
2003-08-15 0 0.116 0.116 0.136 0.115 0.116 300,000 34,600 0.1153 0.983 0.983 1.152 0.974 0.983 35,408 0.9772 -9.38%
2003-08-14 0 0.128 0.110 0.135 0.125 0.128 300,000 37,800 0.1260 1.084 0.932 1.144 1.059 1.084 35,408 1.0676 0.00%
2003-08-13 0 0.128 - 0.130 0.120 0.128 473,894 58,297 0.1230 1.084 - 1.101 1.017 1.084 55,932 1.0423 6.67%
2003-08-12 0 0.120 0.120 - 0.120 0.120 594,000 71,280 0.1200 1.017 1.017 - 1.017 1.017 70,108 1.0167 2.56%
2003-08-11 0 0.117 0.117 - 0.117 0.120 104,000 12,468 0.1199 0.991 0.991 - 0.991 1.017 12,275 1.0157 -2.50%
2003-08-08 0 0.120 0.110 0.120 - - 0 0 - 1.017 0.932 1.017 - - 0 - 0.00%
2003-08-07 0 0.120 0.110 - - - 0 0 - 1.017 0.932 - - - 0 - 0.00%
2003-08-06 0 0.120 0.120 0.160 0.120 0.120 150,000 18,000 0.1200 1.017 1.017 1.356 1.017 1.017 17,704 1.0167 0.00%
2003-08-05 0 0.120 0.120 0.135 0.120 0.120 20,000 2,400 0.1200 1.017 1.017 1.144 1.017 1.017 2,361 1.0167 -13.04%
2003-08-04 0 0.138 0.110 0.138 - - 0 0 - 1.169 0.932 1.169 - - 0 - -0.72%
2003-08-01 0 0.139 0.098 0.140 - - 0 0 - 1.178 0.830 1.186 - - 0 - 0.00%
2003-07-31 0 0.139 - 0.139 0.135 0.140 636,000 88,104 0.1385 1.178 - 1.178 1.144 1.186 75,065 1.1737 0.72%
2003-07-30 0 0.138 0.133 0.138 0.141 0.141 100,000 14,100 0.1410 1.169 1.127 1.169 1.195 1.195 11,803 1.1946 -2.82%
2003-07-29 0 0.142 0.142 0.147 0.133 0.150 1,346,000 189,750 0.1410 1.203 1.203 1.245 1.127 1.271 158,864 1.1944 13.60%
2003-07-28 0 0.125 0.125 0.136 0.125 0.125 290,000 36,250 0.1250 1.059 1.059 1.152 1.059 1.059 34,228 1.0591 -3.85%
2003-07-25 0 0.130 0.130 0.138 0.130 0.130 10,000 1,300 0.1300 1.101 1.101 1.169 1.101 1.101 1,180 1.1014 8.33%
2003-07-24 0 0.120 0.112 0.128 - - 0 0 - 1.017 0.949 1.084 - - 0 - 0.00%
2003-07-23 0 0.120 0.112 0.128 - - 0 0 - 1.017 0.949 1.084 - - 0 - 0.00%
2003-07-22 0 0.120 0.106 0.128 - - 0 0 - 1.017 0.898 1.084 - - 0 - 0.00%
2003-07-21 0 0.120 0.110 - - - 0 0 - 1.017 0.932 - - - 0 - 0.00%
2003-07-18 0 0.120 0.120 - 0.120 0.120 160,000 19,200 0.1200 1.017 1.017 - 1.017 1.017 18,884 1.0167 2.56%
2003-07-17 0 0.117 0.117 - 0.116 0.116 54,400 6,306 0.1159 0.991 0.991 - 0.983 0.983 6,421 0.9821 -8.59%
2003-07-16 0 0.128 0.120 0.133 0.128 0.133 240,000 31,220 0.1301 1.084 1.017 1.127 1.084 1.127 28,326 1.1021 1.59%
2003-07-15 0 0.126 0.126 0.186 0.113 0.181 52,000 6,638 0.1277 1.068 1.068 1.576 0.957 1.534 6,137 1.0816 4.13%
2003-07-14 0 0.121 0.121 - 0.100 0.120 152,000 16,724 0.1100 1.025 1.025 - 0.847 1.017 17,940 0.9322 0.83%
2003-07-11 0 0.120 0.115 - - - 0 0 - 1.017 0.974 - - - 0 - 0.00%
2003-07-10 0 0.120 0.100 - 0.120 0.120 96,000 11,520 0.1200 1.017 0.847 - 1.017 1.017 11,331 1.0167 0.00%
2003-07-09 0 0.120 0.120 0.130 - - 0 0 - 1.017 1.017 1.101 - - 0 - 14.29%
2003-07-08 0 0.105 0.105 0.140 0.105 0.130 352,000 45,710 0.1299 0.890 0.890 1.186 0.890 1.101 41,546 1.1002 -23.91%
2003-07-07 0 0.138 - 0.138 0.140 0.140 50,000 7,000 0.1400 1.169 - 1.169 1.186 1.186 5,901 1.1862 6.15%
2003-07-04 0 0.130 0.130 0.139 0.130 0.130 36,000 4,680 0.1300 1.101 1.101 1.178 1.101 1.101 4,249 1.1014 0.00%
2003-07-03 0 0.130 0.130 0.139 0.130 0.130 18,000 2,340 0.1300 1.101 1.101 1.178 1.101 1.101 2,124 1.1014 0.00%
2003-07-02 0 0.130 0.100 0.138 - - 0 0 - 1.101 0.847 1.169 - - 0 - 0.00%
2003-06-30 0 0.130 0.100 0.130 - - 0 0 - 1.101 0.847 1.101 - - 0 - 0.00%
2003-06-27 0 0.130 0.120 0.136 - - 0 0 - 1.101 1.017 1.152 - - 0 - 0.00%
2003-06-26 0 0.130 0.100 0.138 - - 0 0 - 1.101 0.847 1.169 - - 0 - 0.00%
2003-06-25 0 0.130 0.106 0.135 0.130 0.130 40,000 5,200 0.1300 1.101 0.898 1.144 1.101 1.101 4,721 1.1014 0.00%
2003-06-24 0 0.130 0.100 0.130 0.139 0.139 54,000 7,506 0.1390 1.101 0.847 1.101 1.178 1.178 6,373 1.1777 -2.99%
2003-06-23 0 0.134 0.100 0.134 - - 0 0 - 1.135 0.847 1.135 - - 0 - -3.60%
2003-06-20 0 0.139 - 0.139 0.139 0.140 660,000 92,040 0.1395 1.178 - 1.178 1.178 1.186 77,898 1.1815 -0.71%
2003-06-19 0 0.140 0.138 0.140 0.138 0.140 1,660,000 231,392 0.1394 1.186 1.169 1.186 1.169 1.186 195,925 1.1810 7.69%
2003-06-18 0 0.130 0.101 0.140 - - 0 0 - 1.101 0.856 1.186 - - 0 - 0.00%
2003-06-17 0 0.130 0.110 0.140 0.130 0.130 100,000 13,000 0.1300 1.101 0.932 1.186 1.101 1.101 11,803 1.1014 -7.14%
2003-06-16 0 0.140 0.100 0.140 - - 0 0 - 1.186 0.847 1.186 - - 0 - 0.00%
2003-06-13 0 0.140 0.105 0.140 - - 0 0 - 1.186 0.890 1.186 - - 0 - 0.00%
2003-06-12 0 0.140 - 0.140 0.140 0.140 100,000 14,000 0.1400 1.186 - 1.186 1.186 1.186 11,803 1.1862 0.00%
2003-06-11 0 0.140 0.138 0.145 0.140 0.140 380,000 53,200 0.1400 1.186 1.169 1.229 1.186 1.186 44,850 1.1862 3.70%
2003-06-10 0 0.135 - - - - 0 0 - 1.144 - - - - 0 - 0.00%
2003-06-09 0 0.135 - 0.135 0.135 0.135 1,000,000 135,000 0.1350 1.144 - 1.144 1.144 1.144 118,027 1.1438 1.50%
2003-06-06 0 0.133 0.132 0.136 0.133 0.136 4,498,000 601,972 0.1338 1.127 1.118 1.152 1.127 1.152 530,886 1.1339 1.53%
2003-06-05 0 0.131 0.131 0.133 0.131 0.135 2,400,000 315,960 0.1317 1.110 1.110 1.127 1.110 1.144 283,265 1.1154 -1.50%
2003-06-03 0 0.133 0.133 0.136 0.131 0.136 4,252,000 568,986 0.1338 1.127 1.127 1.152 1.110 1.152 501,851 1.1338 -1.48%
2003-06-02 0 0.135 0.135 0.136 0.128 0.135 8,142,000 1,081,898 0.1329 1.144 1.144 1.152 1.084 1.144 960,976 1.1258 3.85%
2003-05-30 0 0.130 0.129 0.130 0.128 0.138 1,140,000 147,920 0.1298 1.101 1.093 1.101 1.084 1.169 134,551 1.0994 0.00%
2003-05-29 0 0.130 0.128 0.133 0.130 0.130 2,916,000 379,080 0.1300 1.101 1.084 1.127 1.101 1.101 344,167 1.1014 0.78%
2003-05-28 0 0.129 0.129 0.135 0.129 0.129 150,000 19,350 0.1290 1.093 1.093 1.144 1.093 1.093 17,704 1.0930 -0.77%
2003-05-27 0 0.130 0.126 0.132 0.130 0.130 300,000 39,000 0.1300 1.101 1.068 1.118 1.101 1.101 35,408 1.1014 0.78%
2003-05-26 0 0.129 0.129 0.132 0.128 0.132 1,740,000 227,760 0.1309 1.093 1.093 1.118 1.084 1.118 205,367 1.1090 6.61%
2003-05-23 0 0.121 0.121 0.130 0.121 0.128 350,000 43,564 0.1245 1.025 1.025 1.101 1.025 1.084 41,309 1.0546 -6.92%
2003-05-22 0 0.130 0.129 0.130 0.130 0.130 1,018,000 132,340 0.1300 1.101 1.093 1.101 1.101 1.101 120,152 1.1014 0.00%
2003-05-21 0 0.130 0.130 0.135 0.130 0.130 278,000 36,140 0.1300 1.101 1.101 1.144 1.101 1.101 32,812 1.1014 -3.70%
2003-05-20 0 0.135 0.130 0.135 0.130 0.135 360,000 48,400 0.1344 1.144 1.101 1.144 1.101 1.144 42,490 1.1391 2.27%
2003-05-19 0 0.132 0.132 0.133 0.131 0.135 1,094,000 147,028 0.1344 1.118 1.118 1.127 1.110 1.144 129,122 1.1387 1.54%
2003-05-16 0 0.130 0.126 0.130 0.130 0.130 180,000 23,400 0.1300 1.101 1.068 1.101 1.101 1.101 21,245 1.1014 4.00%
2003-05-15 0 0.125 0.125 0.130 0.125 0.133 360,000 45,900 0.1275 1.059 1.059 1.101 1.059 1.127 42,490 1.0803 0.00%
2003-05-14 0 0.125 0.125 0.139 0.125 0.140 426,000 55,390 0.1300 1.059 1.059 1.178 1.059 1.186 50,280 1.1016 -10.71%
2003-05-13 0 0.140 - 0.140 0.140 0.150 2,090,000 307,500 0.1471 1.186 - 1.186 1.186 1.271 246,677 1.2466 -5.41%
2003-05-12 0 0.148 0.145 0.149 0.145 0.150 6,292,000 936,310 0.1488 1.254 1.229 1.262 1.229 1.271 742,626 1.2608 4.96%
2003-05-09 0 0.141 0.134 0.141 0.134 0.142 5,486,000 741,804 0.1352 1.195 1.135 1.195 1.135 1.203 647,496 1.1456 4.44%
2003-05-07 0 0.135 0.125 0.139 0.128 0.139 1,420,000 188,450 0.1327 1.144 1.059 1.178 1.084 1.178 167,598 1.1244 8.00%
2003-05-06 0 0.125 0.122 0.128 0.110 0.125 2,204,000 267,566 0.1214 1.059 1.034 1.084 0.932 1.059 260,132 1.0286 7.76%
2003-05-05 0 0.116 0.116 0.118 0.110 0.120 156,000 18,660 0.1196 0.983 0.983 1.000 0.932 1.017 18,412 1.0135 9.43%
2003-05-02 0 0.106 0.106 0.114 0.106 0.106 228,400 24,206 0.1060 0.898 0.898 0.966 0.898 0.898 26,957 0.8979 4.95%
2003-04-30 0 0.101 0.101 0.110 0.101 0.101 70,000 7,070 0.1010 0.856 0.856 0.932 0.856 0.856 8,262 0.8557 -1.94%
2003-04-29 0 0.103 0.103 0.109 0.097 0.109 250,000 24,610 0.0984 0.873 0.873 0.924 0.822 0.924 29,507 0.8340 6.19%
2003-04-28 0 0.097 0.097 0.101 0.095 0.100 1,300,000 127,200 0.0978 0.822 0.822 0.856 0.805 0.847 153,435 0.8290 -1.02%
2003-04-25 0 0.098 0.098 0.099 0.098 0.098 1,376,000 134,848 0.0980 0.830 0.830 0.839 0.830 0.830 162,405 0.8303 -1.01%
2003-04-24 0 0.099 0.099 0.106 0.099 0.111 2,050,000 216,350 0.1055 0.839 0.839 0.898 0.839 0.940 241,955 0.8942 -2.94%
2003-04-23 1 0.102 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2003-04-22 1 0.102 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2003-04-17 1 0.102 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
2003-04-16 0 0.102 0.102 0.110 0.099 0.100 1,414,000 140,136 0.0991 0.864 0.864 0.932 0.839 0.847 166,890 0.8397 12.09%
2003-04-15 0 0.091 0.091 0.099 - - 0 0 - 0.771 0.771 0.839 - - 0 - 1.11%
2003-04-14 0 0.090 0.090 0.110 0.090 0.091 110,000 9,924 0.0902 0.763 0.763 0.932 0.763 0.771 12,983 0.7644 0.00%
2003-04-11 0 0.090 0.087 0.090 0.090 0.091 340,000 30,640 0.0901 0.763 0.737 0.763 0.763 0.771 40,129 0.7635 -1.10%
2003-04-10 0 0.091 0.091 0.100 0.090 0.090 150,000 13,500 0.0900 0.771 0.771 0.847 0.763 0.763 17,704 0.7625 -1.09%
2003-04-09 0 0.092 0.085 0.110 - - 0 0 - 0.779 0.720 0.932 - - 0 - 0.00%
2003-04-08 0 0.092 0.091 0.100 - - 0 0 - 0.779 0.771 0.847 - - 0 - 0.00%
2003-04-07 0 0.092 0.092 0.109 0.091 0.091 100,000 9,100 0.0910 0.779 0.779 0.924 0.771 0.771 11,803 0.7710 -1.08%
2003-04-04 0 0.093 0.093 0.100 0.093 0.093 500,100 46,510 0.0930 0.788 0.788 0.847 0.788 0.788 59,025 0.7880 -7.00%
2003-04-03 0 0.100 0.094 0.100 - - 0 0 - 0.847 0.796 0.847 - - 0 - 0.00%
2003-04-02 0 0.100 0.094 0.100 0.100 0.100 20,000 2,000 0.1000 0.847 0.796 0.847 0.847 0.847 2,361 0.8473 5.26%
2003-04-01 0 0.095 0.095 0.105 - - 0 0 - 0.805 0.805 0.890 - - 0 - 0.00%
2003-03-31 0 0.095 0.095 0.100 0.095 0.095 1,010,000 95,950 0.0950 0.805 0.805 0.847 0.805 0.805 119,207 0.8049 0.00%
2003-03-28 0 0.095 0.095 0.108 0.094 0.100 172,000 16,828 0.0978 0.805 0.805 0.915 0.796 0.847 20,301 0.8289 1.06%
2003-03-27 0 0.094 0.093 0.099 - - 0 0 - 0.796 0.788 0.839 - - 0 - 0.00%
2003-03-26 0 0.094 0.094 0.098 - - 0 0 - 0.796 0.796 0.830 - - 0 - 1.08%
2003-03-25 0 0.093 0.093 0.098 0.093 0.095 1,050,000 98,850 0.0941 0.788 0.788 0.830 0.788 0.805 123,928 0.7976 -4.12%
2003-03-24 0 0.097 0.097 0.104 0.097 0.097 1,352,000 131,144 0.0970 0.822 0.822 0.881 0.822 0.822 159,573 0.8218 -1.02%
2003-03-21 0 0.098 0.094 0.100 0.097 0.098 850,000 82,750 0.0974 0.830 0.796 0.847 0.822 0.830 100,323 0.8248 1.03%
2003-03-20 0 0.097 0.097 0.105 0.097 0.097 100,000 9,700 0.0970 0.822 0.822 0.890 0.822 0.822 11,803 0.8218 -3.00%
2003-03-19 0 0.100 0.099 0.110 0.099 0.100 1,480,000 147,020 0.0993 0.847 0.839 0.932 0.839 0.847 174,680 0.8417 7.53%
2003-03-18 0 0.093 0.093 0.099 0.093 0.093 266,000 24,738 0.0930 0.788 0.788 0.839 0.788 0.788 31,395 0.7880 0.00%
2003-03-17 0 0.093 0.093 0.099 - - 0 0 - 0.788 0.788 0.839 - - 0 - 1.09%
2003-03-14 0 0.092 0.092 0.098 - - 0 0 - 0.779 0.779 0.830 - - 0 - 0.00%
2003-03-13 0 0.092 0.092 0.098 - - 0 0 - 0.779 0.779 0.830 - - 0 - 1.10%
2003-03-12 0 0.091 0.091 0.099 0.090 0.100 720,000 67,600 0.0939 0.771 0.771 0.839 0.763 0.847 84,979 0.7955 -8.08%
2003-03-11 0 0.099 0.094 0.099 0.061 0.099 582,000 57,162 0.0982 0.839 0.796 0.839 0.517 0.839 68,692 0.8322 3.12%
2003-03-10 0 0.096 - 0.109 - - 0 0 - 0.813 - 0.924 - - 0 - 0.00%
2003-03-07 0 0.096 0.092 0.105 - - 0 0 - 0.813 0.779 0.890 - - 0 - 0.00%
2003-03-06 0 0.096 - 0.110 - - 0 0 - 0.813 - 0.932 - - 0 - 0.00%
2003-03-05 0 0.096 0.096 0.106 0.096 0.096 200,000 19,200 0.0960 0.813 0.813 0.898 0.813 0.813 23,605 0.8134 -4.00%
2003-03-04 0 0.100 - 0.110 0.100 0.100 300,000 30,000 0.1000 0.847 - 0.932 0.847 0.847 35,408 0.8473 2.04%
2003-03-03 0 0.098 0.090 0.108 - - 0 0 - 0.830 0.763 0.915 - - 0 - 0.00%
2003-02-28 0 0.098 - 0.098 0.098 0.098 220,000 21,560 0.0980 0.830 - 0.830 0.830 0.830 25,966 0.8303 -2.00%
2003-02-27 0 0.100 0.095 0.109 - - 0 0 - 0.847 0.805 0.924 - - 0 - 0.00%
2003-02-26 0 0.100 0.092 0.108 0.100 0.100 200,000 20,000 0.1000 0.847 0.779 0.915 0.847 0.847 23,605 0.8473 0.00%
2003-02-25 0 0.100 0.100 0.110 - - 0 0 - 0.847 0.847 0.932 - - 0 - 0.00%
2003-02-24 0 0.100 0.100 0.105 0.100 0.100 300,000 30,000 0.1000 0.847 0.847 0.890 0.847 0.847 35,408 0.8473 13.64%
2003-02-21 0 0.088 0.088 0.110 0.076 0.076 60,000 4,560 0.0760 0.746 0.746 0.932 0.644 0.644 7,082 0.6439 -16.19%
2003-02-20 0 0.105 - 0.110 - - 0 0 - 0.890 - 0.932 - - 0 - 0.00%
2003-02-19 0 0.105 0.085 0.110 0.105 0.105 302,000 31,710 0.1050 0.890 0.720 0.932 0.890 0.890 35,644 0.8896 0.00%
2003-02-18 0 0.105 - 0.110 - - 0 0 - 0.890 - 0.932 - - 0 - 0.00%
2003-02-17 0 0.105 - 0.110 - - 0 0 - 0.890 - 0.932 - - 0 - 0.00%
2003-02-14 0 0.105 0.076 0.110 - - 0 0 - 0.890 0.644 0.932 - - 0 - 0.00%
2003-02-13 0 0.105 - 0.105 - - 0 0 - 0.890 - 0.890 - - 0 - -4.55%
2003-02-12 0 0.110 0.078 0.110 - - 0 0 - 0.932 0.661 0.932 - - 0 - -2.65%
2003-02-11 0 0.113 - 0.116 - - 0 0 - 0.957 - 0.983 - - 0 - 0.00%
2003-02-10 0 0.113 - 0.115 - - 0 0 - 0.957 - 0.974 - - 0 - 0.00%
2003-02-07 0 0.113 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2003-02-06 0 0.113 - 0.113 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2003-02-05 0 0.113 - 0.113 0.116 0.116 200,000 23,200 0.1160 0.957 - 0.957 0.983 0.983 23,605 0.9828 -5.83%
2003-02-04 0 0.120 - 0.120 0.110 0.120 492,000 57,880 0.1176 1.017 - 1.017 0.932 1.017 58,069 0.9967 9.09%
2003-01-30 0 0.110 - 0.127 - - 0 0 - 0.932 - 1.076 - - 0 - 0.00%
2003-01-29 0 0.110 - 0.118 - - 0 0 - 0.932 - 1.000 - - 0 - 0.00%
2003-01-28 0 0.110 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
2003-01-27 0 0.110 - 0.118 - - 0 0 - 0.932 - 1.000 - - 0 - 0.00%
2003-01-24 0 0.110 0.089 0.110 0.110 0.110 100,000 11,000 0.1100 0.932 0.754 0.932 0.932 0.932 11,803 0.9320 10.00%
2003-01-23 0 0.100 0.100 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
2003-01-22 0 0.100 0.100 - 0.100 0.100 90,000 9,000 0.1000 0.847 0.847 - 0.847 0.847 10,622 0.8473 -9.09%
2003-01-21 0 0.110 - 0.110 0.110 0.110 50,000 5,500 0.1100 0.932 - 0.932 0.932 0.932 5,901 0.9320 4.76%
2003-01-20 0 0.105 - 0.105 0.105 0.105 100,000 10,500 0.1050 0.890 - 0.890 0.890 0.890 11,803 0.8896 1.94%
2003-01-17 0 0.103 0.103 0.110 0.102 0.102 516,000 52,632 0.1020 0.873 0.873 0.932 0.864 0.864 60,902 0.8642 3.00%
2003-01-16 0 0.100 0.093 0.119 - - 0 0 - 0.847 0.788 1.008 - - 0 - 0.00%
2003-01-15 0 0.100 0.100 0.119 0.088 0.119 26,000 2,908 0.1118 0.847 0.847 1.008 0.746 1.008 3,069 0.9476 -9.91%
2003-01-14 0 0.111 0.111 0.119 0.111 0.111 30,000 3,330 0.1110 0.940 0.940 1.008 0.940 0.940 3,541 0.9405 -1.77%
2003-01-13 0 0.113 - 0.119 0.113 0.113 200,000 22,600 0.1130 0.957 - 1.008 0.957 0.957 23,605 0.9574 -6.61%
2003-01-10 0 0.121 0.121 - - - 0 0 - 1.025 1.025 - - - 0 - 7.08%
2003-01-09 0 0.113 0.097 0.113 0.113 0.113 4,000 452 0.1130 0.957 0.822 0.957 0.957 0.957 472 0.9574 7.62%
2003-01-08 0 0.105 0.105 0.119 0.105 0.116 592,000 64,934 0.1097 0.890 0.890 1.008 0.890 0.983 69,872 0.9293 -7.08%
2003-01-07 0 0.113 0.110 0.116 - - 0 0 - 0.957 0.932 0.983 - - 0 - 0.00%
2003-01-06 0 0.113 0.113 0.119 0.113 0.119 382,000 43,286 0.1133 0.957 0.957 1.008 0.957 1.008 45,086 0.9601 -4.24%
2003-01-03 0 0.118 - 0.118 0.118 0.118 100,000 11,800 0.1180 1.000 - 1.000 1.000 1.000 11,803 0.9998 0.00%
2003-01-02 0 0.118 - 0.118 0.118 0.118 230,000 27,140 0.1180 1.000 - 1.000 1.000 1.000 27,146 0.9998 0.00%
2002-12-31 0 0.118 0.110 0.118 0.110 0.110 10,000 1,100 0.1100 1.000 0.932 1.000 0.932 0.932 1,180 0.9320 0.00%
2002-12-30 0 0.118 - 0.119 0.118 0.118 50,000 5,900 0.1180 1.000 - 1.008 1.000 1.000 5,901 0.9998 0.00%
2002-12-27 0 0.118 0.110 0.118 - - 0 0 - 1.000 0.932 1.000 - - 0 - 0.00%
2002-12-24 0 0.118 - 0.119 - - 0 0 - 1.000 - 1.008 - - 0 - 0.00%
2002-12-23 0 0.118 0.110 0.118 - - 0 0 - 1.000 0.932 1.000 - - 0 - 0.00%
2002-12-20 0 0.118 0.108 0.118 0.109 0.118 100,000 10,936 0.1094 1.000 0.915 1.000 0.924 1.000 11,803 0.9266 7.27%
2002-12-19 0 0.110 0.110 0.116 0.110 0.115 98,000 11,150 0.1138 0.932 0.932 0.983 0.932 0.974 11,567 0.9640 -7.56%
2002-12-18 0 0.119 0.111 0.119 0.110 0.130 1,306,000 152,060 0.1164 1.008 0.940 1.008 0.932 1.101 154,143 0.9865 3.48%
2002-12-17 0 0.115 0.110 0.115 0.115 0.115 100,000 11,500 0.1150 0.974 0.932 0.974 0.974 0.974 11,803 0.9744 4.55%
2002-12-16 0 0.110 0.100 0.111 0.110 0.115 414,000 45,670 0.1103 0.932 0.847 0.940 0.932 0.974 48,863 0.9347 1.85%
2002-12-13 0 0.108 0.108 0.129 0.108 0.110 144,000 15,652 0.1087 0.915 0.915 1.093 0.915 0.932 16,996 0.9209 1.89%
2002-12-12 0 0.106 0.106 0.120 0.105 0.105 3,200 324 0.1013 0.898 0.898 1.017 0.890 0.890 378 0.8579 8.16%
2002-12-11 0 0.098 0.088 0.100 0.098 0.126 446,000 51,988 0.1166 0.830 0.746 0.847 0.830 1.068 52,640 0.9876 -21.60%
2002-12-10 0 0.125 0.100 0.125 0.125 0.125 2,000 250 0.1250 1.059 0.847 1.059 1.059 1.059 236 1.0591 25.00%
2002-12-09 0 0.100 0.100 0.125 - - 0 0 - 0.847 0.847 1.059 - - 0 - 5.26%
2002-12-06 0 0.095 0.090 0.125 - - 0 0 - 0.805 0.763 1.059 - - 0 - 0.00%
2002-12-05 0 0.095 0.095 0.124 0.095 0.100 150,000 14,750 0.0983 0.805 0.805 1.051 0.805 0.847 17,704 0.8331 -7.77%
2002-12-04 0 0.103 0.103 0.108 0.103 0.108 250,000 26,750 0.1070 0.873 0.873 0.915 0.873 0.915 29,507 0.9066 -1.90%
2002-12-03 0 0.105 0.100 0.119 0.105 0.105 160,000 16,800 0.1050 0.890 0.847 1.008 0.890 0.890 18,884 0.8896 -4.55%
2002-12-02 0 0.110 0.100 0.112 - - 0 0 - 0.932 0.847 0.949 - - 0 - 0.00%
2002-11-29 0 0.110 0.082 0.120 0.110 0.122 480,000 57,780 0.1204 0.932 0.695 1.017 0.932 1.034 56,653 1.0199 -2.65%
2002-11-28 0 0.113 - 0.113 - - 0 0 - 0.957 - 0.957 - - 0 - -5.83%
2002-11-27 0 0.120 - 0.120 0.120 0.120 40,000 4,800 0.1200 1.017 - 1.017 1.017 1.017 4,721 1.0167 9.09%
2002-11-26 0 0.110 - 0.119 - - 0 0 - 0.932 - 1.008 - - 0 - 0.00%
2002-11-25 0 0.110 0.110 0.118 0.110 0.110 4,000 440 0.1100 0.932 0.932 1.000 0.932 0.932 472 0.9320 -7.56%
2002-11-22 0 0.119 - 0.119 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
2002-11-21 0 0.119 - 0.120 - - 0 0 - 1.008 - 1.017 - - 0 - 0.00%
2002-11-20 0 0.119 - 0.120 - - 0 0 - 1.008 - 1.017 - - 0 - 0.00%
2002-11-19 0 0.119 0.110 0.120 0.110 0.119 58,000 6,470 0.1116 1.008 0.932 1.017 0.932 1.008 6,846 0.9451 19.00%
2002-11-18 0 0.100 0.100 0.120 0.100 0.105 82,000 8,600 0.1049 0.847 0.847 1.017 0.847 0.890 9,678 0.8886 -9.09%
2002-11-15 0 0.110 0.110 0.115 0.110 0.115 178,000 19,980 0.1122 0.932 0.932 0.974 0.932 0.974 21,009 0.9510 -8.33%
2002-11-14 0 0.120 - 0.120 0.120 0.120 100,000 12,000 0.1200 1.017 - 1.017 1.017 1.017 11,803 1.0167 0.00%
2002-11-13 0 0.120 - 0.120 0.120 0.120 38,000 4,560 0.1200 1.017 - 1.017 1.017 1.017 4,485 1.0167 0.00%
2002-11-12 0 0.120 - 0.125 - - 0 0 - 1.017 - 1.059 - - 0 - 0.00%
2002-11-11 0 0.120 - 0.125 - - 0 0 - 1.017 - 1.059 - - 0 - 0.00%
2002-11-08 0 0.120 - 0.125 - - 0 0 - 1.017 - 1.059 - - 0 - 0.00%
2002-11-07 0 0.120 - 0.120 - - 0 0 - 1.017 - 1.017 - - 0 - 0.00%
2002-11-06 0 0.120 - 0.110 - - 0 0 - 1.017 - 0.932 - - 0 - 0.00%
2002-11-05 0 0.120 - 0.120 - - 0 0 - 1.017 - 1.017 - - 0 - 0.00%
2002-11-04 0 0.120 - 0.120 0.120 0.120 10,000 1,200 0.1200 1.017 - 1.017 1.017 1.017 1,180 1.0167 0.00%
2002-11-01 0 0.120 0.112 0.120 - - 0 0 - 1.017 0.949 1.017 - - 0 - 0.00%
2002-10-31 0 0.120 - 0.120 - - 0 0 - 1.017 - 1.017 - - 0 - -4.00%
2002-10-30 0 0.125 0.110 0.125 0.110 0.125 160,000 19,000 0.1188 1.059 0.932 1.059 0.932 1.059 18,884 1.0061 5.93%
2002-10-29 0 0.118 - 0.120 - - 0 0 - 1.000 - 1.017 - - 0 - 0.00%
2002-10-28 0 0.118 0.110 0.120 - - 0 0 - 1.000 0.932 1.017 - - 0 - 0.00%
2002-10-25 0 0.118 - 0.118 0.118 0.125 744,000 90,482 0.1216 1.000 - 1.000 1.000 1.059 87,812 1.0304 0.00%
2002-10-24 0 0.118 - 0.119 0.118 0.118 270,000 31,860 0.1180 1.000 - 1.008 1.000 1.000 31,867 0.9998 -6.35%
2002-10-23 0 0.126 0.118 0.126 0.126 0.126 38,000 4,788 0.1260 1.068 1.000 1.068 1.068 1.068 4,485 1.0676 16.67%
2002-10-22 0 0.108 0.100 - - - 0 0 - 0.915 0.847 - - - 0 - 0.00%
2002-10-21 0 0.108 0.108 - - - 0 0 - 0.915 0.915 - - - 0 - 10.20%
2002-10-18 0 0.098 0.098 - - - 0 0 - 0.830 0.830 - - - 0 - 8.89%
2002-10-17 0 0.090 0.090 - - - 0 0 - 0.763 0.763 - - - 0 - 12.50%
2002-10-16 0 0.080 0.080 - 0.080 0.081 550,000 44,250 0.0805 0.678 0.678 - 0.678 0.686 64,915 0.6817 0.00%
2002-10-15 0 0.080 0.073 - 0.080 0.080 500,000 40,000 0.0800 0.678 0.619 - 0.678 0.678 59,014 0.6778 -1.23%
2002-10-11 0 0.081 0.081 - 0.080 0.081 140,000 11,280 0.0806 0.686 0.686 - 0.678 0.686 16,524 0.6827 10.96%
2002-10-10 0 0.073 0.073 0.081 - - 0 0 - 0.619 0.619 0.686 - - 0 - 0.00%
2002-10-09 0 0.073 0.073 0.080 0.072 0.072 60,000 4,320 0.0720 0.619 0.619 0.678 0.610 0.610 7,082 0.6100 -8.75%
2002-10-08 0 0.080 - - 0.080 0.080 40,000 3,200 0.0800 0.678 - - 0.678 0.678 4,721 0.6778 -9.09%
2002-10-07 0 0.088 0.080 0.088 - - 0 0 - 0.746 0.678 0.746 - - 0 - 0.00%
2002-10-04 0 0.088 0.080 0.092 - - 0 0 - 0.746 0.678 0.779 - - 0 - 0.00%
2002-10-03 0 0.088 0.088 0.090 0.088 0.088 176,112 15,497 0.0880 0.746 0.746 0.763 0.746 0.746 20,786 0.7456 10.00%
2002-10-02 0 0.080 - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2002-09-30 0 0.080 0.074 - - - 0 0 - 0.678 0.627 - - - 0 - 0.00%
2002-09-27 0 0.080 0.078 - 0.080 0.085 70,000 5,910 0.0844 0.678 0.661 - 0.678 0.720 8,262 0.7153 -5.88%
2002-09-26 0 0.085 0.085 - 0.078 0.078 18,000 1,404 0.0780 0.720 0.720 - 0.661 0.661 2,124 0.6609 8.97%
2002-09-25 0 0.078 0.082 - - - 100,000 8,300 0.0830 0.661 0.695 - - - 11,803 0.7032 0.00%
2002-09-24 0 0.078 0.078 - 0.077 0.077 100,000 7,700 0.0770 0.661 0.661 - 0.652 0.652 11,803 0.6524 1.30%
2002-09-23 0 0.077 0.077 - 0.075 0.075 200,000 15,000 0.0750 0.652 0.652 - 0.635 0.635 23,605 0.6354 4.05%
2002-09-20 0 0.074 0.074 - - - 0 0 - 0.627 0.627 - - - 0 - 5.71%
2002-09-19 0 0.070 0.070 - 0.070 0.070 100,000 7,000 0.0700 0.593 0.593 - 0.593 0.593 11,803 0.5931 0.00%
2002-09-18 0 0.070 0.062 0.070 0.070 0.070 550,000 38,500 0.0700 0.593 0.525 0.593 0.593 0.593 64,915 0.5931 0.00%
2002-09-17 0 0.070 0.070 - 0.070 0.070 48,000 3,360 0.0700 0.593 0.593 - 0.593 0.593 5,665 0.5931 0.00%
2002-09-16 0 0.070 0.070 - 0.070 0.070 150,000 10,500 0.0700 0.593 0.593 - 0.593 0.593 17,704 0.5931 0.00%
2002-09-13 0 0.070 0.070 - 0.064 0.064 35,200 2,242 0.0637 0.593 0.593 - 0.542 0.542 4,155 0.5396 9.37%
2002-09-12 0 0.064 0.064 0.070 0.063 0.063 150,000 9,450 0.0630 0.542 0.542 0.593 0.534 0.534 17,704 0.5338 4.92%
2002-09-11 0 0.061 0.061 - - - 0 0 - 0.517 0.517 - - - 0 - 5.17%
2002-09-10 0 0.058 0.058 - - - 0 0 - 0.491 0.491 - - - 0 - 3.57%
2002-09-09 0 0.056 0.056 - 0.056 0.056 16,000 896 0.0560 0.474 0.474 - 0.474 0.474 1,888 0.4745 -8.20%
2002-09-06 0 0.061 0.061 0.070 0.061 0.061 98,000 5,978 0.0610 0.517 0.517 0.593 0.517 0.517 11,567 0.5168 -10.29%
2002-09-05 0 0.068 0.068 0.070 0.068 0.068 88,000 5,984 0.0680 0.576 0.576 0.593 0.576 0.576 10,386 0.5761 -2.86%
2002-09-04 0 0.070 0.066 0.070 0.070 0.070 100,000 7,000 0.0700 0.593 0.559 0.593 0.593 0.593 11,803 0.5931 6.06%
2002-09-03 0 0.066 0.066 0.070 - - 0 0 - 0.559 0.559 0.593 - - 0 - 0.00%
2002-09-02 0 0.066 0.061 0.070 - - 0 0 - 0.559 0.517 0.593 - - 0 - 0.00%
2002-08-30 0 0.066 0.066 0.070 0.066 0.066 100,000 6,600 0.0660 0.559 0.559 0.593 0.559 0.559 11,803 0.5592 -5.71%
2002-08-29 0 0.070 0.062 0.070 0.070 0.070 120,000 8,400 0.0700 0.593 0.525 0.593 0.593 0.593 14,163 0.5931 0.00%
2002-08-28 0 0.070 0.062 0.070 0.070 0.070 170,000 11,900 0.0700 0.593 0.525 0.593 0.593 0.593 20,065 0.5931 0.00%
2002-08-27 0 0.070 0.061 0.070 0.070 0.070 100,000 7,000 0.0700 0.593 0.517 0.593 0.593 0.593 11,803 0.5931 0.00%
2002-08-26 0 0.070 0.063 0.070 - - 0 0 - 0.593 0.534 0.593 - - 0 - 0.00%
2002-08-23 0 0.070 0.068 0.070 0.068 0.070 210,000 14,600 0.0695 0.593 0.576 0.593 0.576 0.593 24,786 0.5890 2.94%
2002-08-22 0 0.068 0.068 - 0.068 0.070 280,000 19,440 0.0694 0.576 0.576 - 0.576 0.593 33,048 0.5882 -1.45%
2002-08-21 0 0.069 - 0.081 0.069 0.081 2,060,000 145,160 0.0705 0.585 - 0.686 0.585 0.686 243,136 0.5970 -6.76%
2002-08-20 0 0.074 0.071 0.080 - - 0 0 - 0.627 0.602 0.678 - - 0 - 0.00%
2002-08-19 0 0.074 - - - - 0 0 - 0.627 - - - - 0 - 0.00%
2002-08-16 0 0.074 0.067 0.074 0.070 0.075 266,000 19,670 0.0739 0.627 0.568 0.627 0.593 0.635 31,395 0.6265 8.82%
2002-08-15 0 0.068 0.066 0.070 - - 0 0 - 0.576 0.559 0.593 - - 0 - 0.00%
2002-08-14 0 0.068 0.056 0.068 0.065 0.068 420,000 28,260 0.0673 0.576 0.474 0.576 0.551 0.576 49,571 0.5701 13.33%
2002-08-13 0 0.060 0.060 0.068 0.060 0.065 224,000 14,440 0.0645 0.508 0.508 0.576 0.508 0.551 26,438 0.5462 -7.69%
2002-08-12 0 0.065 0.065 0.070 0.065 0.070 746,000 51,010 0.0684 0.551 0.551 0.593 0.551 0.593 88,048 0.5793 0.00%
2002-08-09 0 0.065 0.065 0.070 - - 0 0 - 0.551 0.551 0.593 - - 0 - 8.33%
2002-08-08 0 0.060 0.060 - 0.060 0.060 160,000 9,600 0.0600 0.508 0.508 - 0.508 0.508 18,884 0.5084 0.00%
2002-08-07 0 0.060 0.060 0.069 0.060 0.060 390,000 23,400 0.0600 0.508 0.508 0.585 0.508 0.508 46,031 0.5084 -1.64%
2002-08-06 0 0.061 0.061 0.065 0.061 0.065 492,000 31,612 0.0643 0.517 0.517 0.551 0.517 0.551 58,069 0.5444 -7.58%
2002-08-05 0 0.066 0.061 0.066 0.060 0.066 1,732,000 106,252 0.0613 0.559 0.517 0.559 0.508 0.559 204,423 0.5198 10.00%
2002-08-02 0 0.060 0.060 0.063 0.056 0.062 1,428,000 85,636 0.0600 0.508 0.508 0.534 0.474 0.525 168,543 0.5081 7.14%
2002-08-01 0 0.056 0.056 0.061 0.051 0.074 3,000,000 173,750 0.0579 0.474 0.474 0.517 0.432 0.627 354,081 0.4907 -31.71%
2002-07-31 0 0.082 - 0.082 0.082 0.082 491,200 40,270 0.0820 0.695 - 0.695 0.695 0.695 57,975 0.6946 -8.89%
2002-07-30 0 0.090 0.090 0.103 0.089 0.095 400,000 37,020 0.0926 0.763 0.763 0.873 0.754 0.805 47,211 0.7841 0.00%
2002-07-29 0 0.090 0.090 0.095 - - 0 0 - 0.763 0.763 0.805 - - 0 - 1.12%
2002-07-26 0 0.089 0.091 0.092 0.086 0.094 1,912,000 170,628 0.0892 0.754 0.771 0.779 0.729 0.796 225,668 0.7561 -12.75%
2002-07-25 0 0.102 0.102 0.110 0.102 0.102 490,000 49,980 0.1020 0.864 0.864 0.932 0.864 0.864 57,833 0.8642 -7.27%
2002-07-24 0 0.110 0.102 - - - 0 0 - 0.932 0.864 - - - 0 - 0.00%
2002-07-23 0 0.110 0.110 - 0.110 0.110 832,000 91,520 0.1100 0.932 0.932 - 0.932 0.932 98,199 0.9320 0.00%
2002-07-22 0 0.110 0.100 0.117 - - 220,000 22,000 0.1000 0.932 0.847 0.991 - - 25,966 0.8473 0.00%
2002-07-19 0 0.110 0.102 0.114 - - 0 0 - 0.932 0.864 0.966 - - 0 - 0.00%
2002-07-18 0 0.110 0.110 0.112 0.102 0.110 600,000 65,600 0.1093 0.932 0.932 0.949 0.864 0.932 70,816 0.9263 0.00%
2002-07-17 0 0.110 - 0.128 - - 0 0 - 0.932 - 1.084 - - 0 - 0.00%
2002-07-16 0 0.110 0.110 0.128 0.110 0.110 184,000 20,240 0.1100 0.932 0.932 1.084 0.932 0.932 21,717 0.9320 1.85%
2002-07-15 0 0.108 0.108 0.128 0.108 0.108 22,000 2,376 0.1080 0.915 0.915 1.084 0.915 0.915 2,597 0.9150 -6.09%
2002-07-12 0 0.115 0.107 0.128 0.115 0.115 180,000 20,700 0.1150 0.974 0.907 1.084 0.974 0.974 21,245 0.9744 0.00%
2002-07-11 0 0.115 0.113 0.128 0.115 0.115 200,000 23,000 0.1150 0.974 0.957 1.084 0.974 0.974 23,605 0.9744 0.00%
2002-07-10 0 0.115 0.108 0.128 - - 0 0 - 0.974 0.915 1.084 - - 0 - 0.00%
2002-07-09 0 0.115 0.110 0.128 - - 0 0 - 0.974 0.932 1.084 - - 0 - 0.00%
2002-07-08 0 0.115 0.115 0.127 0.115 0.120 276,000 32,710 0.1185 0.974 0.974 1.076 0.974 1.017 32,575 1.0041 1.77%
2002-07-05 0 0.113 0.112 0.118 0.113 0.119 128,000 14,524 0.1135 0.957 0.949 1.000 0.957 1.008 15,107 0.9614 -5.04%
2002-07-04 0 0.119 0.111 0.127 - - 0 0 - 1.008 0.940 1.076 - - 0 - 0.00%
2002-07-03 0 0.119 0.111 0.127 - - 0 0 - 1.008 0.940 1.076 - - 0 - 0.00%
2002-07-02 0 0.119 0.111 - - - 0 0 - 1.008 0.940 - - - 0 - 0.00%
2002-06-28 0 0.119 0.113 0.119 0.112 0.119 632,000 71,694 0.1134 1.008 0.957 1.008 0.949 1.008 74,593 0.9611 0.00%
2002-06-27 0 0.119 - 0.127 - - 0 0 - 1.008 - 1.076 - - 0 - 0.00%
2002-06-26 0 0.119 - 0.119 - - 240,000 28,800 0.1200 1.008 - 1.008 - - 28,326 1.0167 -5.56%
2002-06-25 0 0.126 - 0.128 - - 0 0 - 1.068 - 1.084 - - 0 - 0.00%
2002-06-24 0 0.126 - 0.128 - - 0 0 - 1.068 - 1.084 - - 0 - 0.00%
2002-06-21 0 0.126 0.100 0.128 - - 0 0 - 1.068 0.847 1.084 - - 0 - 0.00%
2002-06-20 0 0.126 - 0.128 - - 0 0 - 1.068 - 1.084 - - 0 - 0.00%
2002-06-19 0 0.126 - 0.126 - - 0 0 - 1.068 - 1.068 - - 0 - -1.56%
2002-06-18 0 0.128 - 0.128 0.128 0.133 1,050,000 136,150 0.1297 1.084 - 1.084 1.084 1.127 123,928 1.0986 0.79%
2002-06-17 0 0.127 - 0.130 - - 0 0 - 1.076 - 1.101 - - 0 - 0.00%
2002-06-14 0 0.127 - 0.130 - - 0 0 - 1.076 - 1.101 - - 0 - 0.00%
2002-06-13 0 0.127 - 0.134 - - 0 0 - 1.076 - 1.135 - - 0 - 0.00%
2002-06-12 0 0.127 0.119 0.127 0.118 0.127 634,000 77,572 0.1224 1.076 1.008 1.076 1.000 1.076 74,829 1.0367 8.55%
2002-06-11 0 0.117 0.115 0.120 0.117 0.117 80,000 9,360 0.1170 0.991 0.974 1.017 0.991 0.991 9,442 0.9913 0.00%
2002-06-10 0 0.117 0.115 0.125 0.117 0.119 430,000 50,710 0.1179 0.991 0.974 1.059 0.991 1.008 50,752 0.9992 -6.40%
2002-06-07 0 0.125 0.116 0.125 0.125 0.125 100,000 12,500 0.1250 1.059 0.983 1.059 1.059 1.059 11,803 1.0591 5.04%
2002-06-06 0 0.119 0.119 0.128 0.119 0.119 154,000 18,326 0.1190 1.008 1.008 1.084 1.008 1.008 18,176 1.0082 -1.65%
2002-06-05 0 0.121 0.120 0.124 - - 0 0 - 1.025 1.017 1.051 - - 0 - 0.00%
2002-06-04 0 0.121 0.121 0.125 0.120 0.121 520,000 62,738 0.1207 1.025 1.025 1.059 1.017 1.025 61,374 1.0222 0.00%
2002-06-03 0 0.121 0.121 0.126 0.121 0.121 212,000 25,652 0.1210 1.025 1.025 1.068 1.025 1.025 25,022 1.0252 -6.92%
2002-05-31 0 0.130 0.116 0.130 0.115 0.133 1,052,000 125,750 0.1195 1.101 0.983 1.101 0.974 1.127 124,164 1.0128 8.33%
2002-05-30 0 0.120 0.115 0.120 0.115 0.120 580,000 67,200 0.1159 1.017 0.974 1.017 0.974 1.017 68,456 0.9817 4.35%
2002-05-29 0 0.115 0.110 0.120 0.114 0.115 600,000 68,900 0.1148 0.974 0.932 1.017 0.966 0.974 70,816 0.9729 -0.86%
2002-05-28 0 0.116 0.116 0.119 0.114 0.114 140,000 15,960 0.1140 0.983 0.983 1.008 0.966 0.966 16,524 0.9659 0.00%
2002-05-27 0 0.116 0.115 0.116 0.112 0.116 780,000 87,680 0.1124 0.983 0.974 0.983 0.949 0.983 92,061 0.9524 -3.33%
2002-05-24 0 0.120 0.120 - 0.120 0.120 996,000 119,520 0.1200 1.017 1.017 - 1.017 1.017 117,555 1.0167 6.19%
2002-05-23 0 0.113 0.109 0.120 - - 0 0 - 0.957 0.924 1.017 - - 0 - 0.00%
2002-05-22 0 0.113 0.110 0.118 - - 0 0 - 0.957 0.932 1.000 - - 0 - 0.00%
2002-05-21 0 0.113 0.113 0.122 0.113 0.113 66,000 7,458 0.1130 0.957 0.957 1.034 0.957 0.957 7,790 0.9574 -8.13%
2002-05-17 0 0.123 0.116 0.126 - - 0 0 - 1.042 0.983 1.068 - - 0 - 0.00%
2002-05-16 0 0.123 0.115 0.125 - - 0 0 - 1.042 0.974 1.059 - - 0 - 0.00%
2002-05-15 0 0.123 0.120 0.123 - - 0 0 - 1.042 1.017 1.042 - - 0 - -2.38%
2002-05-14 0 0.126 0.121 0.126 0.126 0.126 600,000 75,600 0.1260 1.068 1.025 1.068 1.068 1.068 70,816 1.0676 5.00%
2002-05-13 0 0.120 0.120 0.142 0.119 0.120 6,098,000 727,172 0.1192 1.017 1.017 1.203 1.008 1.017 719,729 1.0103 7.14%
2002-05-10 0 0.112 0.107 0.115 0.106 0.112 1,200,000 128,800 0.1073 0.949 0.907 0.974 0.898 0.949 141,632 0.9094 -2.61%
2002-05-09 0 0.115 0.110 0.115 0.115 0.118 540,000 62,430 0.1156 0.974 0.932 0.974 0.974 1.000 63,735 0.9795 4.55%
2002-05-08 0 0.110 - 0.115 0.110 0.113 760,000 84,904 0.1117 0.932 - 0.974 0.932 0.957 89,701 0.9465 -8.33%
2002-05-07 0 0.120 0.113 0.120 0.110 0.120 450,000 52,750 0.1172 1.017 0.957 1.017 0.932 1.017 53,112 0.9932 12.15%
2002-05-06 0 0.107 0.100 0.113 - - 0 0 - 0.907 0.847 0.957 - - 0 - 0.00%
2002-05-03 0 0.107 0.107 0.110 0.107 0.108 150,000 16,150 0.1077 0.907 0.907 0.932 0.907 0.915 17,704 0.9122 -7.76%
2002-05-02 0 0.116 0.110 0.118 0.110 0.116 1,090,000 120,600 0.1106 0.983 0.932 1.000 0.932 0.983 128,649 0.9374 -1.69%
2002-04-30 0 0.118 0.105 0.118 0.105 0.118 380,000 40,290 0.1060 1.000 0.890 1.000 0.890 1.000 44,850 0.8983 5.36%
2002-04-29 0 0.112 0.104 0.112 0.110 0.118 180,000 20,440 0.1136 0.949 0.881 0.949 0.932 1.000 21,245 0.9621 6.67%
2002-04-26 0 0.105 0.104 0.126 0.105 0.112 1,120,000 119,500 0.1067 0.890 0.881 1.068 0.890 0.949 132,190 0.9040 -4.55%
2002-04-25 0 0.110 0.108 0.120 0.110 0.120 700,000 79,350 0.1134 0.932 0.915 1.017 0.932 1.017 82,619 0.9604 -20.86%
2002-04-24 0 0.139 - 0.142 - - 0 0 - 1.178 - 1.203 - - 0 - 0.00%
2002-04-23 0 0.139 0.114 0.140 - - 0 0 - 1.178 0.966 1.186 - - 0 - 0.00%
2002-04-22 0 0.139 0.116 0.139 0.140 0.140 100,000 14,000 0.1400 1.178 0.983 1.178 1.186 1.186 11,803 1.1862 -0.71%
2002-04-19 0 0.140 0.114 0.140 0.135 0.140 4,000 550 0.1375 1.186 0.966 1.186 1.144 1.186 472 1.1650 23.89%
2002-04-18 0 0.113 0.111 - 0.113 0.113 260,000 29,380 0.1130 0.957 0.940 - 0.957 0.957 30,687 0.9574 0.00%
2002-04-17 0 0.113 0.113 0.125 0.110 0.117 200,000 22,700 0.1135 0.957 0.957 1.059 0.932 0.991 23,605 0.9616 -9.60%
2002-04-16 0 0.125 0.105 0.132 - - 0 0 - 1.059 0.890 1.118 - - 0 - 0.00%
2002-04-15 0 0.125 0.120 0.127 0.125 0.134 1,578,000 201,324 0.1276 1.059 1.017 1.076 1.059 1.135 186,247 1.0810 -6.72%
2002-04-12 0 0.134 0.129 0.135 0.110 0.134 4,861,600 618,333 0.1272 1.135 1.093 1.144 0.932 1.135 573,800 1.0776 31.37%
2002-04-11 0 0.102 0.102 0.105 0.102 0.106 1,320,000 136,600 0.1035 0.864 0.864 0.890 0.864 0.898 155,796 0.8768 -5.56%
2002-04-10 0 0.108 0.100 0.108 0.100 0.110 144,000 14,900 0.1035 0.915 0.847 0.915 0.847 0.932 16,996 0.8767 1.89%
2002-04-09 0 0.106 0.106 0.110 0.106 0.106 50,000 5,300 0.1060 0.898 0.898 0.932 0.898 0.898 5,901 0.8981 6.00%
2002-04-08 0 0.100 0.098 0.104 - - 0 0 - 0.847 0.830 0.881 - - 0 - 0.00%
2002-04-04 0 0.100 0.095 - - - 0 0 - 0.847 0.805 - - - 0 - 0.00%
2002-04-03 0 0.100 0.100 0.106 0.100 0.100 4,000 400 0.1000 0.847 0.847 0.898 0.847 0.847 472 0.8473 -1.96%
2002-04-02 0 0.102 0.098 0.106 - - 0 0 - 0.864 0.830 0.898 - - 0 - 0.00%
2002-03-28 0 0.102 0.102 0.109 0.102 0.102 30,000 3,060 0.1020 0.864 0.864 0.924 0.864 0.864 3,541 0.8642 0.00%
2002-03-27 0 0.102 0.102 0.109 0.102 0.102 98,000 9,996 0.1020 0.864 0.864 0.924 0.864 0.864 11,567 0.8642 0.00%
2002-03-26 0 0.102 0.100 0.102 0.102 0.102 100,000 10,200 0.1020 0.864 0.847 0.864 0.864 0.864 11,803 0.8642 -7.27%
2002-03-25 0 0.110 0.102 0.113 - - 0 0 - 0.932 0.864 0.957 - - 0 - 0.00%
2002-03-22 0 0.110 0.105 - - - 0 0 - 0.932 0.890 - - - 0 - 0.00%
2002-03-21 0 0.110 0.102 0.117 - - 0 0 - 0.932 0.864 0.991 - - 0 - 0.00%
2002-03-20 0 0.110 0.105 0.113 - - 0 0 - 0.932 0.890 0.957 - - 0 - 0.00%
2002-03-19 0 0.110 0.110 - 0.108 0.108 242,000 26,136 0.1080 0.932 0.932 - 0.915 0.915 28,563 0.9150 0.00%
2002-03-18 0 0.110 0.102 0.115 - - 0 0 - 0.932 0.864 0.974 - - 0 - 0.00%
2002-03-15 0 0.110 0.100 0.118 0.110 0.110 180,000 19,800 0.1100 0.932 0.847 1.000 0.932 0.932 21,245 0.9320 7.84%
2002-03-14 0 0.102 0.101 0.105 0.098 0.102 380,000 37,840 0.0996 0.864 0.856 0.890 0.830 0.864 44,850 0.8437 -3.77%
2002-03-13 0 0.106 0.106 - 0.106 0.110 100,000 10,840 0.1084 0.898 0.898 - 0.898 0.932 11,803 0.9184 -5.36%
2002-03-12 0 0.112 0.110 - - - 0 0 - 0.949 0.932 - - - 0 - 0.00%
2002-03-11 0 0.112 0.112 - 0.110 0.110 10,000 1,100 0.1100 0.949 0.949 - 0.932 0.932 1,180 0.9320 -3.45%
2002-03-08 0 0.116 0.110 0.120 0.115 0.116 200,000 23,100 0.1155 0.983 0.932 1.017 0.974 0.983 23,605 0.9786 -1.69%
2002-03-07 0 0.118 0.118 0.125 0.118 0.118 296,000 34,928 0.1180 1.000 1.000 1.059 1.000 1.000 34,936 0.9998 0.00%
2002-03-06 0 0.118 0.118 0.120 0.118 0.118 1,000,000 118,000 0.1180 1.000 1.000 1.017 1.000 1.000 118,027 0.9998 -1.67%
2002-03-05 0 0.120 0.115 0.120 0.120 0.120 400,000 48,000 0.1200 1.017 0.974 1.017 1.017 1.017 47,211 1.0167 1.69%
2002-03-04 0 0.118 0.111 0.124 0.115 0.120 690,000 81,040 0.1174 1.000 0.940 1.051 0.974 1.017 81,439 0.9951 7.27%
2002-03-01 0 0.110 0.107 0.112 0.105 0.110 1,760,000 190,780 0.1084 0.932 0.907 0.949 0.890 0.932 207,728 0.9184 -5.17%
2002-02-28 0 0.116 0.111 0.121 0.116 0.116 100,000 11,600 0.1160 0.983 0.940 1.025 0.983 0.983 11,803 0.9828 0.00%
2002-02-27 0 0.116 0.114 0.116 0.114 0.116 388,000 44,432 0.1145 0.983 0.966 0.983 0.966 0.983 45,794 0.9702 -1.69%
2002-02-26 0 0.118 0.109 0.118 0.110 0.130 2,424,000 283,106 0.1168 1.000 0.924 1.000 0.932 1.101 286,098 0.9895 -5.60%
2002-02-25 0 0.125 0.120 0.128 0.122 0.135 1,320,000 167,040 0.1265 1.059 1.017 1.084 1.034 1.144 155,796 1.0722 -3.85%
2002-02-22 0 0.130 0.130 0.134 0.122 0.130 1,386,000 177,812 0.1283 1.101 1.101 1.135 1.034 1.101 163,586 1.0870 -2.26%
2002-02-21 0 0.133 0.132 0.135 0.127 0.135 1,170,000 152,730 0.1305 1.127 1.118 1.144 1.076 1.144 138,092 1.1060 -2.92%
2002-02-20 0 0.137 0.125 0.137 0.130 0.140 532,000 70,240 0.1320 1.161 1.059 1.161 1.101 1.186 62,790 1.1186 -2.84%
2002-02-19 0 0.141 0.140 - 0.130 0.145 900,000 121,600 0.1351 1.195 1.186 - 1.101 1.229 106,224 1.1447 0.71%
2002-02-18 0 0.140 0.136 0.140 0.140 0.140 200,000 28,000 0.1400 1.186 1.152 1.186 1.186 1.186 23,605 1.1862 2.94%
2002-02-15 0 0.136 0.132 0.144 0.133 0.140 848,000 116,136 0.1370 1.152 1.118 1.220 1.127 1.186 100,087 1.1604 -4.23%
2002-02-11 0 0.142 0.137 0.142 - - 0 0 - 1.203 1.161 1.203 - - 0 - -10.13%
2002-02-08 0 0.158 - 0.158 - - 0 0 - 1.339 - 1.339 - - 0 - -0.63%
2002-02-07 0 0.159 - 0.160 - - 0 0 - 1.347 - 1.356 - - 0 - 0.00%
2002-02-06 0 0.159 - 0.160 - - 0 0 - 1.347 - 1.356 - - 0 - 0.00%
2002-02-05 0 0.159 - 0.160 - - 0 0 - 1.347 - 1.356 - - 0 - 0.00%
2002-02-04 0 0.159 - 0.163 - - 0 0 - 1.347 - 1.381 - - 0 - 0.00%
2002-02-01 0 0.159 - 0.164 - - 0 0 - 1.347 - 1.390 - - 0 - 0.00%
2002-01-31 0 0.159 0.159 0.160 0.145 0.148 710,000 103,580 0.1459 1.347 1.347 1.356 1.229 1.254 83,799 1.2360 11.97%
2002-01-30 0 0.142 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2002-01-29 0 0.142 0.138 0.145 - - 0 0 - 1.203 1.169 1.229 - - 0 - 0.00%
2002-01-28 0 0.142 0.142 0.150 0.142 0.142 94,000 13,348 0.1420 1.203 1.203 1.271 1.203 1.203 11,095 1.2031 -5.33%
2002-01-25 0 0.150 0.142 0.158 - - 0 0 - 1.271 1.203 1.339 - - 0 - 0.00%
2002-01-24 0 0.150 - 0.155 - - 0 0 - 1.271 - 1.313 - - 0 - 0.00%
2002-01-23 0 0.150 - 0.155 - - 130,000 19,500 0.1500 1.271 - 1.313 - - 15,344 1.2709 0.00%
2002-01-22 0 0.150 - 0.155 - - 0 0 - 1.271 - 1.313 - - 0 - 0.00%
2002-01-21 0 0.150 0.146 0.158 - - 0 0 - 1.271 1.237 1.339 - - 0 - 0.00%
2002-01-18 0 0.150 0.150 - 0.150 0.150 80,000 12,000 0.1500 1.271 1.271 - 1.271 1.271 9,442 1.2709 0.00%
2002-01-17 0 0.150 0.145 0.158 - - 0 0 - 1.271 1.229 1.339 - - 0 - 0.00%
2002-01-16 0 0.150 0.150 0.158 0.148 0.148 8,000 1,184 0.1480 1.271 1.271 1.339 1.254 1.254 944 1.2539 0.00%
2002-01-15 0 0.150 0.150 0.158 0.150 0.150 50,000 7,500 0.1500 1.271 1.271 1.339 1.271 1.271 5,901 1.2709 0.00%
2002-01-14 0 0.150 0.150 0.158 0.150 0.150 250,000 37,500 0.1500 1.271 1.271 1.339 1.271 1.271 29,507 1.2709 0.00%
2002-01-11 0 0.150 0.150 0.159 0.150 0.150 50,000 7,500 0.1500 1.271 1.271 1.347 1.271 1.271 5,901 1.2709 -0.66%
2002-01-10 0 0.151 0.150 0.159 0.151 0.151 180,000 27,180 0.1510 1.279 1.271 1.347 1.279 1.279 21,245 1.2794 0.00%
2002-01-09 0 0.151 0.151 0.160 0.148 0.157 530,000 82,260 0.1552 1.279 1.279 1.356 1.254 1.330 62,554 1.3150 -3.21%
2002-01-08 0 0.156 0.156 - 0.156 0.156 200,000 31,200 0.1560 1.322 1.322 - 1.322 1.322 23,605 1.3217 0.00%
2002-01-07 0 0.156 0.156 - 0.148 0.158 302,000 46,706 0.1547 1.322 1.322 - 1.254 1.339 35,644 1.3103 4.00%
2002-01-04 0 0.150 0.142 0.155 0.150 0.155 200,000 30,500 0.1525 1.271 1.203 1.313 1.271 1.313 23,605 1.2921 -4.46%
2002-01-03 0 0.157 0.157 0.173 0.157 0.157 228,000 35,796 0.1570 1.330 1.330 1.466 1.330 1.330 26,910 1.3302 -4.85%
2002-01-02 0 0.165 - 0.173 - - 0 0 - 1.398 - 1.466 - - 0 - 0.00%
2001-12-31 0 0.165 - 0.173 - - 0 0 - 1.398 - 1.466 - - 0 - 0.00%
2001-12-28 0 0.165 - 0.173 - - 0 0 - 1.398 - 1.466 - - 0 - 0.00%
2001-12-27 0 0.165 0.158 0.173 - - 0 0 - 1.398 1.339 1.466 - - 0 - 0.00%
2001-12-24 0 0.165 - 0.172 - - 0 0 - 1.398 - 1.457 - - 0 - 0.00%
2001-12-21 0 0.165 - - - - 0 0 - 1.398 - - - - 0 - 0.00%
2001-12-20 0 0.165 - 0.168 - - 0 0 - 1.398 - 1.423 - - 0 - 0.00%
2001-12-19 0 0.165 - 0.170 - - 0 0 - 1.398 - 1.440 - - 0 - 0.00%
2001-12-18 0 0.165 - 0.165 - - 0 0 - 1.398 - 1.398 - - 0 - 0.00%
2001-12-17 0 0.165 0.145 0.165 - - 0 0 - 1.398 1.229 1.398 - - 0 - -1.20%
2001-12-14 0 0.167 - 0.167 - - 150,000 25,050 0.1670 1.415 - 1.415 - - 17,704 1.4149 0.00%
2001-12-13 0 0.167 - 0.170 0.162 0.167 150,000 24,550 0.1637 1.415 - 1.440 1.373 1.415 17,704 1.3867 -1.76%
2001-12-12 0 0.170 0.170 0.171 0.170 0.171 836,000 142,914 0.1709 1.440 1.440 1.449 1.440 1.449 98,671 1.4484 -2.30%
2001-12-11 0 0.174 0.167 0.174 0.170 0.175 1,338,667 230,769 0.1724 1.474 1.415 1.474 1.440 1.483 157,999 1.4606 2.35%
2001-12-10 0 0.170 - 0.172 - - 0 0 - 1.440 - 1.457 - - 0 - 0.00%
2001-12-07 0 0.170 0.168 0.170 0.169 0.173 708,000 120,410 0.1701 1.440 1.423 1.440 1.432 1.466 83,563 1.4409 -1.16%
2001-12-06 0 0.172 - 0.179 - - 0 0 - 1.457 - 1.517 - - 0 - 0.00%
2001-12-05 0 0.172 0.172 0.180 0.172 0.172 50,000 8,600 0.1720 1.457 1.457 1.525 1.457 1.457 5,901 1.4573 -2.27%
2001-12-04 0 0.176 0.176 0.180 0.170 0.176 376,000 65,568 0.1744 1.491 1.491 1.525 1.440 1.491 44,378 1.4775 -2.22%
2001-12-03 0 0.180 - 0.180 - - 0 0 - 1.525 - 1.525 - - 0 - 0.00%
2001-11-30 0 0.180 0.142 0.180 - - 0 0 - 1.525 1.203 1.525 - - 0 - -1.64%
2001-11-29 0 0.183 - 0.184 - - 0 0 - 1.550 - 1.559 - - 0 - 0.00%
2001-11-28 0 0.183 0.168 0.183 0.174 0.183 4,000 714 0.1785 1.550 1.423 1.550 1.474 1.550 472 1.5124 1.67%
2001-11-27 0 0.180 0.175 0.184 0.180 0.180 1,000,000 180,000 0.1800 1.525 1.483 1.559 1.525 1.525 118,027 1.5251 -2.17%
2001-11-26 0 0.184 0.184 0.190 0.180 0.198 1,976,000 370,686 0.1876 1.559 1.559 1.610 1.525 1.678 233,221 1.5894 6.98%
2001-11-23 0 0.172 - 0.175 - - 0 0 - 1.457 - 1.483 - - 0 - 0.00%
2001-11-22 0 0.172 0.160 0.172 0.170 0.174 294,000 50,956 0.1733 1.457 1.356 1.457 1.440 1.474 34,700 1.4685 7.50%
2001-11-21 0 0.160 - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2001-11-20 0 0.160 0.160 - 0.160 0.160 140,000 22,400 0.1600 1.356 1.356 - 1.356 1.356 16,524 1.3556 0.00%
2001-11-19 0 0.160 0.160 - 0.160 0.165 180,000 29,050 0.1614 1.356 1.356 - 1.356 1.398 21,245 1.3674 0.63%
2001-11-16 0 0.159 0.159 0.169 0.158 0.158 100,000 15,800 0.1580 1.347 1.347 1.432 1.339 1.339 11,803 1.3387 -3.64%
2001-11-15 0 0.165 - 0.170 - - 0 0 - 1.398 - 1.440 - - 0 - 0.00%
2001-11-14 0 0.165 - 0.170 - - 0 0 - 1.398 - 1.440 - - 0 - 0.00%
2001-11-13 0 0.165 - 0.168 - - 0 0 - 1.398 - 1.423 - - 0 - 0.00%
2001-11-12 0 0.165 - 0.170 - - 0 0 - 1.398 - 1.440 - - 0 - 0.00%
2001-11-09 0 0.165 0.165 0.170 0.165 0.170 244,000 41,180 0.1688 1.398 1.398 1.440 1.398 1.440 28,799 1.4299 -5.71%
2001-11-08 0 0.175 - 0.175 0.178 0.178 558,000 99,324 0.1780 1.483 - 1.483 1.508 1.508 65,859 1.5081 -1.69%
2001-11-07 0 0.178 - 0.178 - - 0 0 - 1.508 - 1.508 - - 0 - -2.20%
2001-11-06 0 0.182 - 0.182 0.182 0.182 70,000 12,740 0.1820 1.542 - 1.542 1.542 1.542 8,262 1.5420 3.41%
2001-11-05 0 0.176 - 0.180 - - 0 0 - 1.491 - 1.525 - - 0 - 0.00%
2001-11-02 0 0.176 - 0.180 0.176 0.176 58,000 10,208 0.1760 1.491 - 1.525 1.491 1.491 6,846 1.4912 -2.22%
2001-11-01 0 0.180 - 0.180 0.171 0.180 240,000 42,300 0.1763 1.525 - 1.525 1.449 1.525 28,326 1.4933 5.88%
2001-10-31 0 0.170 0.162 0.178 0.170 0.170 50,000 8,500 0.1700 1.440 1.373 1.508 1.440 1.440 5,901 1.4403 -3.95%
2001-10-30 0 0.177 0.172 0.177 - - 0 0 - 1.500 1.457 1.500 - - 0 - -1.67%
2001-10-29 0 0.180 - 0.180 0.180 0.180 100,000 18,000 0.1800 1.525 - 1.525 1.525 1.525 11,803 1.5251 -2.70%
2001-10-26 0 0.185 - 0.185 - - 0 0 - 1.567 - 1.567 - - 0 - -1.60%
2001-10-24 0 0.188 0.180 0.188 0.174 0.189 960,000 172,850 0.1801 1.593 1.525 1.593 1.474 1.601 113,306 1.5255 5.62%
2001-10-23 0 0.178 0.165 0.187 0.160 0.178 684,000 115,230 0.1685 1.508 1.398 1.584 1.356 1.508 80,731 1.4273 17.11%
2001-10-22 0 0.152 0.152 0.162 0.152 0.152 86,000 13,072 0.1520 1.288 1.288 1.373 1.288 1.288 10,150 1.2878 -5.00%
2001-10-19 0 0.160 0.146 - 0.141 0.160 850,000 126,958 0.1494 1.356 1.237 - 1.195 1.356 100,323 1.2655 26.98%
2001-10-18 0 0.126 0.126 - 0.126 0.126 50,000 6,300 0.1260 1.068 1.068 - 1.068 1.068 5,901 1.0676 0.00%
2001-10-17 0 0.126 0.126 - 0.126 0.126 28,000 3,528 0.1260 1.068 1.068 - 1.068 1.068 3,305 1.0676 -3.82%
2001-10-16 0 0.131 0.131 0.147 0.131 0.131 60,000 7,860 0.1310 1.110 1.110 1.245 1.110 1.110 7,082 1.1099 -5.76%
2001-10-15 0 0.139 0.131 0.139 0.138 0.145 690,000 98,170 0.1423 1.178 1.110 1.178 1.169 1.229 81,439 1.2054 -8.55%
2001-10-12 0 0.152 - 0.153 - - 0 0 - 1.288 - 1.296 - - 0 - 0.00%
2001-10-11 0 0.152 0.146 0.152 0.145 0.153 170,000 25,850 0.1521 1.288 1.237 1.288 1.229 1.296 20,065 1.2883 4.83%
2001-10-10 0 0.145 0.140 0.149 - - 0 0 - 1.229 1.186 1.262 - - 0 - 0.00%
2001-10-09 0 0.145 0.143 0.153 0.143 0.145 450,000 64,950 0.1443 1.229 1.212 1.296 1.212 1.229 53,112 1.2229 0.69%
2001-10-08 0 0.144 - 0.144 - - 0 0 - 1.220 - 1.220 - - 0 - -0.69%
2001-10-05 0 0.145 - 0.145 - - 0 0 - 1.229 - 1.229 - - 0 - -2.68%
2001-10-04 0 0.149 - 0.149 0.147 0.151 152,000 21,652 0.1424 1.262 - 1.262 1.245 1.279 17,940 1.2069 7.19%
2001-10-03 0 0.139 - 0.149 0.138 0.139 60,000 8,338 0.1390 1.178 - 1.262 1.169 1.178 7,082 1.1774 -1.42%
2001-09-28 0 0.141 - 0.145 0.140 0.141 100,000 14,050 0.1405 1.195 - 1.229 1.186 1.195 11,803 1.1904 -2.76%
2001-09-27 0 0.145 - 0.145 0.145 0.146 150,000 21,800 0.1453 1.229 - 1.229 1.229 1.237 17,704 1.2314 -3.33%
2001-09-26 0 0.150 - 0.151 - - 0 0 - 1.271 - 1.279 - - 0 - -1.96%
2001-09-25 0 0.153 - 0.153 0.153 0.153 2,000 306 0.1530 1.296 - 1.296 1.296 1.296 236 1.2963 5.52%
2001-09-24 0 0.145 0.145 0.146 0.130 0.130 450,000 58,500 0.1300 1.229 1.229 1.237 1.101 1.101 53,112 1.1014 11.54%
2001-09-21 0 0.130 0.130 0.138 0.125 0.130 628,000 80,590 0.1283 1.101 1.101 1.169 1.059 1.101 74,121 1.0873 0.00%
2001-09-20 0 0.130 0.125 0.137 0.122 0.130 252,000 31,960 0.1268 1.101 1.059 1.161 1.034 1.101 29,743 1.0745 -0.76%
2001-09-19 0 0.131 0.131 0.143 0.131 0.140 909,281 122,026 0.1342 1.110 1.110 1.212 1.110 1.186 107,320 1.1370 -10.88%
2001-09-18 0 0.147 0.139 0.154 0.147 0.160 588,000 90,132 0.1533 1.245 1.178 1.305 1.245 1.356 69,400 1.2987 -8.12%
2001-09-17 0 0.160 - 0.160 - - 0 0 - 1.356 - 1.356 - - 0 - 0.00%
2001-09-14 0 0.160 0.146 0.160 0.147 0.162 1,530,000 240,990 0.1575 1.356 1.237 1.356 1.245 1.373 180,581 1.3345 0.63%
2001-09-13 0 0.159 0.143 0.160 0.146 0.162 2,830,000 434,980 0.1537 1.347 1.212 1.356 1.237 1.373 334,017 1.3023 -5.36%
2001-09-12 0 0.168 - 0.168 - - 2,890,000 491,300 0.1700 1.423 - 1.423 - - 341,098 1.4403 -1.18%
2001-09-11 0 0.170 0.162 0.178 - - 0 0 - 1.440 1.373 1.508 - - 0 - 0.00%
2001-09-10 0 0.170 0.170 - 0.163 0.170 210,000 35,330 0.1682 1.440 1.440 - 1.381 1.440 24,786 1.4254 2.41%
2001-09-07 0 0.166 0.166 0.172 0.165 0.165 142,000 23,430 0.1650 1.406 1.406 1.457 1.398 1.398 16,760 1.3980 -4.60%
2001-09-06 0 0.174 0.166 0.176 0.166 0.174 100,000 17,120 0.1712 1.474 1.406 1.491 1.406 1.474 11,803 1.4505 2.35%
2001-09-05 0 0.170 0.166 0.175 0.170 0.170 100,000 17,000 0.1700 1.440 1.406 1.483 1.440 1.440 11,803 1.4403 0.00%
2001-09-04 0 0.170 0.164 0.176 - - 0 0 - 1.440 1.390 1.491 - - 0 - 0.00%
2001-09-03 0 0.170 0.164 0.174 0.164 0.170 718,000 120,488 0.1678 1.440 1.390 1.474 1.390 1.440 84,743 1.4218 1.80%
2001-08-31 0 0.167 0.167 0.177 0.167 0.170 270,000 45,600 0.1689 1.415 1.415 1.500 1.415 1.440 31,867 1.4309 1.83%
2001-08-30 0 0.164 0.164 - 0.164 0.165 68,000 11,200 0.1647 1.390 1.390 - 1.390 1.398 8,026 1.3955 -4.65%
2001-08-29 0 0.172 0.167 0.172 - - 400,000 68,400 0.1710 1.457 1.415 1.457 - - 47,211 1.4488 -1.71%
2001-08-28 0 0.175 0.167 0.175 0.160 0.175 200,000 32,540 0.1627 1.483 1.415 1.483 1.356 1.483 23,605 1.3785 0.00%
2001-08-27 0 0.175 - 0.175 - - 300,000 51,000 0.1700 1.483 - 1.483 - - 35,408 1.4403 0.00%
2001-08-24 0 0.175 0.162 0.175 - - 0 0 - 1.483 1.373 1.483 - - 0 - 0.00%
2001-08-23 0 0.175 - 0.175 - - 0 0 - 1.483 - 1.483 - - 0 - 0.00%
2001-08-22 0 0.175 0.160 0.175 0.163 0.175 468,000 76,308 0.1631 1.483 1.356 1.483 1.381 1.483 55,237 1.3815 2.94%
2001-08-21 0 0.170 - - 0.170 0.170 300,000 51,000 0.1700 1.440 - - 1.440 1.440 35,408 1.4403 -5.56%
2001-08-20 0 0.180 - 0.182 - - 0 0 - 1.525 - 1.542 - - 0 - 0.00%
2001-08-17 0 0.180 - 0.184 0.180 0.180 50,000 9,000 0.1800 1.525 - 1.559 1.525 1.525 5,901 1.5251 0.00%
2001-08-16 0 0.180 0.180 0.188 0.180 0.186 1,810,000 327,840 0.1811 1.525 1.525 1.593 1.525 1.576 213,629 1.5346 -1.64%
2001-08-15 0 0.183 0.173 0.183 0.168 0.183 806,000 138,968 0.1724 1.550 1.466 1.550 1.423 1.550 95,130 1.4608 10.24%
2001-08-14 0 0.166 0.166 0.170 0.166 0.166 350,000 58,100 0.1660 1.406 1.406 1.440 1.406 1.406 41,309 1.4065 -2.92%
2001-08-13 0 0.171 0.165 0.174 - - 0 0 - 1.449 1.398 1.474 - - 0 - 0.00%
2001-08-10 0 0.171 0.171 0.184 0.171 0.175 200,000 34,600 0.1730 1.449 1.449 1.559 1.449 1.483 23,605 1.4658 -4.47%
2001-08-09 0 0.179 0.179 0.184 0.175 0.180 1,016,000 181,264 0.1784 1.517 1.517 1.559 1.483 1.525 119,915 1.5116 -0.56%
2001-08-08 0 0.180 0.176 0.182 0.175 0.180 530,000 94,750 0.1788 1.525 1.491 1.542 1.483 1.525 62,554 1.5147 3.45%
2001-08-07 0 0.174 0.171 0.182 0.172 0.174 580,000 100,210 0.1728 1.474 1.449 1.542 1.457 1.474 68,456 1.4639 2.35%
2001-08-06 0 0.170 0.163 0.175 0.141 0.170 7,426,000 1,200,330 0.1616 1.440 1.381 1.483 1.195 1.440 876,469 1.3695 -2.86%
2001-08-03 0 0.175 0.175 0.180 0.175 0.175 240,000 42,000 0.1750 1.483 1.483 1.525 1.483 1.483 28,326 1.4827 -2.78%
2001-08-02 0 0.180 0.180 0.185 0.180 0.183 370,000 67,050 0.1812 1.525 1.525 1.567 1.525 1.550 43,670 1.5354 -0.55%
2001-08-01 0 0.181 0.179 0.186 - - 0 0 - 1.534 1.517 1.576 - - 0 - 0.00%
2001-07-31 0 0.181 0.181 0.185 0.181 0.194 1,202,000 220,546 0.1835 1.534 1.534 1.567 1.534 1.644 141,869 1.5546 1.12%
2001-07-30 0 0.179 0.179 0.187 0.175 0.184 1,188,000 214,410 0.1805 1.517 1.517 1.584 1.483 1.559 140,216 1.5291 -5.79%
2001-07-27 0 0.190 0.182 0.190 0.182 0.190 198,000 36,652 0.1851 1.610 1.542 1.610 1.542 1.610 23,369 1.5684 1.06%
2001-07-26 0 0.188 0.182 0.188 0.181 0.193 1,394,000 261,466 0.1876 1.593 1.542 1.593 1.534 1.635 164,530 1.5892 -3.59%
2001-07-24 0 0.195 0.195 0.198 0.193 0.195 250,000 48,350 0.1934 1.652 1.652 1.678 1.635 1.652 29,507 1.6386 -1.52%
2001-07-23 0 0.198 0.195 0.205 0.195 0.205 200,000 40,000 0.2000 1.678 1.652 1.737 1.652 1.737 23,605 1.6945 0.51%
2001-07-20 0 0.197 0.195 0.203 0.197 0.203 1,650,000 328,250 0.1989 1.669 1.652 1.720 1.669 1.720 194,745 1.6855 2.60%
2001-07-19 0 0.192 0.192 0.200 0.192 0.220 2,172,000 435,736 0.2006 1.627 1.627 1.695 1.627 1.864 256,355 1.6997 -10.70%
2001-07-18 0 0.215 0.213 0.220 0.215 0.223 890,000 196,690 0.2210 1.822 1.805 1.864 1.822 1.889 105,044 1.8725 -0.92%
2001-07-17 0 0.217 0.211 0.217 0.211 0.227 240,000 51,150 0.2131 1.839 1.788 1.839 1.788 1.923 28,326 1.8057 -3.98%
2001-07-16 0 0.226 0.220 0.226 0.220 0.231 750,000 170,750 0.2277 1.915 1.864 1.915 1.864 1.957 88,520 1.9289 1.35%
2001-07-13 0 0.223 0.222 0.228 0.222 0.230 3,990,000 890,930 0.2233 1.889 1.881 1.932 1.881 1.949 470,928 1.8919 -3.04%
2001-07-12 0 0.230 0.224 0.232 0.220 0.230 2,020,000 456,710 0.2261 1.949 1.898 1.966 1.864 1.949 238,415 1.9156 4.55%
2001-07-11 0 0.220 0.220 0.227 0.220 0.230 2,464,000 553,500 0.2246 1.864 1.864 1.923 1.864 1.949 290,819 1.9032 -3.08%
2001-07-10 0 0.227 0.222 0.227 0.217 0.230 1,780,000 398,690 0.2240 1.923 1.881 1.923 1.839 1.949 210,088 1.8977 -0.87%
2001-07-09 0 0.229 - 0.229 - - 0 0 - 1.940 - 1.940 - - 0 - -0.43%
2001-07-05 0 0.230 0.220 0.231 0.220 0.234 1,144,000 256,180 0.2239 1.949 1.864 1.957 1.864 1.983 135,023 1.8973 1.77%
2001-07-04 0 0.226 0.223 0.233 0.226 0.235 630,000 146,880 0.2331 1.915 1.889 1.974 1.915 1.991 74,357 1.9753 -3.83%
2001-07-03 0 0.235 0.220 0.234 0.220 0.236 1,004,000 227,750 0.2268 1.991 1.864 1.983 1.864 2.000 118,499 1.9220 6.82%
2001-06-29 0 0.220 0.217 0.228 0.219 0.230 2,151,427 479,570 0.2229 1.864 1.839 1.932 1.856 1.949 253,927 1.8886 -5.98%
2001-06-28 0 0.234 0.230 0.234 0.225 0.236 330,000 76,170 0.2308 1.983 1.949 1.983 1.906 2.000 38,949 1.9556 -4.10%
2001-06-27 0 0.244 0.239 0.244 - - 0 0 - 2.067 2.025 2.067 - - 0 - 0.00%
2001-06-26 0 0.244 0.232 0.244 0.235 0.247 4,968,000 1,205,914 0.2427 2.067 1.966 2.067 1.991 2.093 586,358 2.0566 1.67%
2001-06-22 0 0.240 0.235 0.243 0.240 0.250 3,240,000 794,990 0.2454 2.033 1.991 2.059 2.033 2.118 382,408 2.0789 0.00%
2001-06-21 0 0.240 0.238 0.241 0.229 0.241 4,020,000 944,860 0.2350 2.033 2.016 2.042 1.940 2.042 474,469 1.9914 6.19%
2001-06-20 0 0.226 0.226 0.230 0.225 0.230 1,042,000 237,404 0.2278 1.915 1.915 1.949 1.906 1.949 122,984 1.9304 0.00%
2001-06-19 0 0.226 0.226 0.228 0.220 0.228 2,520,000 561,360 0.2228 1.915 1.915 1.932 1.864 1.932 297,428 1.8874 0.44%
2001-06-18 0 0.225 - 0.225 0.225 0.239 1,720,000 397,706 0.2312 1.906 - 1.906 1.906 2.025 203,007 1.9591 -2.17%
2001-06-15 0 0.230 0.229 0.234 0.199 0.240 5,426,000 1,236,658 0.2279 1.949 1.940 1.983 1.686 2.033 640,415 1.9310 -5.74%
2001-06-14 0 0.244 0.233 0.244 0.225 0.265 5,724,000 1,440,152 0.2516 2.067 1.974 2.067 1.906 2.245 675,587 2.1317 -6.15%
2001-06-13 0 0.260 0.255 0.265 0.255 0.270 4,048,400 1,061,984 0.2623 2.203 2.161 2.245 2.161 2.288 477,821 2.2226 -5.45%
2001-06-12 0 0.275 0.270 0.275 0.265 0.290 4,786,000 1,310,120 0.2737 2.330 2.288 2.330 2.245 2.457 564,878 2.3193 -3.51%
2001-06-11 0 0.285 0.285 0.290 0.280 0.295 4,194,000 1,209,310 0.2883 2.415 2.415 2.457 2.372 2.499 495,005 2.4430 0.00%
2001-06-08 0 0.285 0.280 0.290 0.285 0.300 6,804,000 1,998,840 0.2938 2.415 2.372 2.457 2.415 2.542 803,056 2.4890 -3.39%
2001-06-07 0 0.295 0.285 0.295 0.285 0.295 5,026,000 1,457,420 0.2900 2.499 2.415 2.499 2.415 2.499 593,204 2.4569 3.51%
2001-06-06 0 0.285 0.285 0.290 0.285 0.305 6,816,000 2,004,550 0.2941 2.415 2.415 2.457 2.415 2.584 804,472 2.4918 -3.39%
2001-06-05 0 0.295 0.290 0.295 0.295 0.315 11,560,000 3,525,720 0.3050 2.499 2.457 2.499 2.499 2.669 1,364,393 2.5841 -4.84%
2001-06-04 0 0.310 0.300 0.310 0.290 0.315 32,904,000 9,515,780 0.2892 2.627 2.542 2.627 2.457 2.669 3,883,562 2.4503 1.64%
2001-06-01 0 0.305 0.295 0.305 0.290 0.305 3,071,500 908,080 0.2956 2.584 2.499 2.584 2.457 2.584 362,520 2.5049 7.02%
2001-05-31 0 0.285 0.280 0.285 0.270 0.300 7,846,000 2,266,990 0.2889 2.415 2.372 2.415 2.288 2.542 926,040 2.4480 3.64%
2001-05-30 0 0.275 0.275 0.280 0.260 0.290 7,898,000 2,168,660 0.2746 2.330 2.330 2.372 2.203 2.457 932,178 2.3264 -6.78%
2001-05-29 0 0.295 0.295 0.300 0.295 0.335 8,772,000 2,718,530 0.3099 2.499 2.499 2.542 2.499 2.838 1,035,333 2.6258 -9.23%
2001-05-28 0 0.325 0.325 0.330 0.320 0.335 13,711,361 4,527,182 0.3302 2.754 2.754 2.796 2.711 2.838 1,618,312 2.7975 1.56%
2001-05-25 0 0.320 0.320 0.325 0.315 0.335 21,866,000 7,018,250 0.3210 2.711 2.711 2.754 2.669 2.838 2,580,780 2.7194 3.23%
2001-05-24 0 0.310 0.305 0.310 0.265 0.310 12,330,000 3,642,240 0.2954 2.627 2.584 2.627 2.245 2.627 1,455,274 2.5028 12.73%
2001-05-23 0 0.275 0.275 0.280 0.260 0.295 13,024,000 3,686,790 0.2831 2.330 2.330 2.372 2.203 2.499 1,537,184 2.3984 10.00%
2001-05-22 0 0.250 0.250 0.255 0.250 0.270 2,634,000 671,430 0.2549 2.118 2.118 2.161 2.118 2.288 310,883 2.1597 0.00%
2001-05-21 0 0.250 0.248 0.255 0.233 0.280 2,672,000 666,300 0.2494 2.118 2.101 2.161 1.974 2.372 315,368 2.1128 8.70%
2001-05-18 0 0.230 0.230 0.238 0.230 0.238 758,000 179,960 0.2374 1.949 1.949 2.016 1.949 2.016 89,465 2.0115 -2.13%
2001-05-17 0 0.235 0.235 0.240 0.228 0.238 1,400,000 330,600 0.2361 1.991 1.991 2.033 1.932 2.016 165,238 2.0008 2.17%
2001-05-16 0 0.230 0.228 0.243 0.226 0.240 1,530,000 355,262 0.2322 1.949 1.932 2.059 1.915 2.033 180,581 1.9673 -0.43%
2001-05-15 0 0.231 0.225 0.235 0.218 0.231 420,000 94,360 0.2247 1.957 1.906 1.991 1.847 1.957 49,571 1.9035 5.48%
2001-05-14 0 0.219 0.219 0.220 0.219 0.232 1,192,000 267,848 0.2247 1.856 1.856 1.864 1.856 1.966 140,688 1.9038 -8.75%
2001-05-11 0 0.240 0.233 0.240 0.231 0.246 3,032,000 726,046 0.2395 2.033 1.974 2.033 1.957 2.084 357,858 2.0289 -2.04%
2001-05-10 0 0.245 0.241 0.245 0.220 0.260 12,892,400 3,097,256 0.2402 2.076 2.042 2.076 1.864 2.203 1,521,652 2.0355 12.39%
2001-05-09 0 0.218 0.213 0.218 0.210 0.220 2,212,000 476,516 0.2154 1.847 1.805 1.847 1.779 1.864 261,076 1.8252 1.40%
2001-05-08 0 0.215 0.209 0.216 0.200 0.215 2,856,000 595,550 0.2085 1.822 1.771 1.830 1.695 1.822 337,085 1.7668 6.44%
2001-05-07 0 0.202 0.189 - 0.181 0.202 1,354,472 260,256 0.1921 1.711 1.601 - 1.534 1.711 159,864 1.6280 11.60%
2001-05-04 0 0.181 0.181 0.186 0.181 0.189 390,000 72,758 0.1866 1.534 1.534 1.576 1.534 1.601 46,031 1.5806 0.00%
2001-05-03 0 0.181 0.181 0.187 0.180 0.184 640,000 116,900 0.1827 1.534 1.534 1.584 1.525 1.559 75,537 1.5476 -1.09%
2001-05-02 0 0.183 0.183 0.191 0.182 0.192 1,632,000 304,060 0.1863 1.550 1.550 1.618 1.542 1.627 192,620 1.5785 -1.08%
2001-04-27 0 0.185 0.182 0.185 0.181 0.185 822,300 151,007 0.1836 1.567 1.542 1.567 1.534 1.567 97,054 1.5559 -2.12%
2001-04-26 0 0.189 0.186 0.189 0.175 0.190 5,662,528 1,040,183 0.1837 1.601 1.576 1.601 1.483 1.610 668,332 1.5564 9.88%
2001-04-25 0 0.172 0.171 0.172 0.163 0.178 10,862,000 1,864,404 0.1716 1.457 1.449 1.457 1.381 1.508 1,282,010 1.4543 -11.79%
2001-04-24 0 0.195 0.189 0.193 0.178 0.200 3,441,280 653,059 0.1898 1.652 1.601 1.635 1.508 1.695 406,164 1.6079 -7.14%
2001-04-23 0 0.210 0.198 0.215 0.191 0.210 1,160,000 232,090 0.2001 1.779 1.678 1.822 1.618 1.779 136,911 1.6952 5.00%
2001-04-20 0 0.200 0.195 0.200 0.188 0.200 1,880,000 362,156 0.1926 1.695 1.652 1.695 1.593 1.695 221,891 1.6321 2.04%
2001-04-19 0 0.196 0.193 0.200 0.184 0.196 2,908,000 555,556 0.1910 1.661 1.635 1.695 1.559 1.661 343,223 1.6186 1.55%
2001-04-18 0 0.193 0.189 0.193 0.175 0.198 6,254,000 1,160,498 0.1856 1.635 1.601 1.635 1.483 1.678 738,141 1.5722 11.56%
2001-04-17 0 0.173 0.170 0.174 0.169 0.173 494,000 84,616 0.1713 1.466 1.440 1.474 1.432 1.466 58,305 1.4513 -2.81%
2001-04-12 0 0.178 0.171 0.179 0.167 0.178 2,562,000 444,318 0.1734 1.508 1.449 1.517 1.415 1.508 302,385 1.4694 7.23%
2001-04-11 0 0.166 0.166 0.172 0.162 0.170 960,000 162,440 0.1692 1.406 1.406 1.457 1.373 1.440 113,306 1.4336 0.61%
2001-04-10 0 0.165 0.164 0.169 0.165 0.170 500,000 83,500 0.1670 1.398 1.390 1.432 1.398 1.440 59,014 1.4149 1.23%
2001-04-09 0 0.163 0.161 0.170 0.160 0.163 546,000 88,860 0.1627 1.381 1.364 1.440 1.356 1.381 64,443 1.3789 -4.12%
2001-04-06 0 0.170 0.162 0.170 0.161 0.170 1,342,000 225,260 0.1679 1.440 1.373 1.440 1.364 1.440 158,392 1.4222 5.59%
2001-04-04 0 0.161 0.161 0.170 0.160 0.170 554,000 89,180 0.1610 1.364 1.364 1.440 1.356 1.440 65,387 1.3639 -2.42%
2001-04-03 0 0.165 0.163 0.170 0.161 0.170 244,000 39,954 0.1637 1.398 1.381 1.440 1.364 1.440 28,799 1.3874 -2.94%
2001-04-02 0 0.170 0.162 0.170 0.162 0.170 510,000 86,300 0.1692 1.440 1.373 1.440 1.373 1.440 60,194 1.4337 -2.86%
2001-03-30 0 0.175 - 0.175 0.175 0.175 20,000 3,500 0.1750 1.483 - 1.483 1.483 1.483 2,361 1.4827 2.94%
2001-03-29 0 0.170 0.170 0.178 0.170 0.170 40,000 6,800 0.1700 1.440 1.440 1.508 1.440 1.440 4,721 1.4403 0.00%
2001-03-28 0 0.170 0.170 0.175 0.160 0.170 300,000 50,236 0.1675 1.440 1.440 1.483 1.356 1.440 35,408 1.4188 0.00%
2001-03-27 0 0.170 0.165 0.170 - - 1,210,000 193,600 0.1600 1.440 1.398 1.440 - - 142,813 1.3556 -5.03%
2001-03-26 0 0.179 0.168 0.179 0.179 0.179 10,000 1,790 0.1790 1.517 1.423 1.517 1.517 1.517 1,180 1.5166 2.29%
2001-03-23 0 0.175 0.165 0.175 0.173 0.175 300,000 51,952 0.1732 1.483 1.398 1.483 1.466 1.483 35,408 1.4672 9.38%
2001-03-22 0 0.160 0.160 - 0.160 0.160 500,000 80,000 0.1600 1.356 1.356 - 1.356 1.356 59,014 1.3556 0.00%
2001-03-21 0 0.160 0.160 0.167 0.160 0.172 400,000 64,542 0.1614 1.356 1.356 1.415 1.356 1.457 47,211 1.3671 -4.83%
2001-03-20 0 0.173 0.165 0.173 0.165 0.173 100,000 16,580 0.1658 1.424 1.359 1.424 1.359 1.424 12,145 1.3652 4.85%
2001-03-19 0 0.165 0.165 0.178 0.165 0.167 400,000 66,300 0.1658 1.359 1.359 1.466 1.359 1.375 48,580 1.3648 -2.94%
2001-03-16 0 0.170 0.170 0.179 0.170 0.178 204,000 34,826 0.1707 1.400 1.400 1.474 1.400 1.466 24,776 1.4057 -3.41%
2001-03-15 0 0.176 0.175 0.176 0.165 0.176 562,000 96,412 0.1716 1.449 1.441 1.449 1.359 1.449 68,255 1.4125 4.76%
2001-03-14 0 0.168 0.168 0.178 0.166 0.172 658,000 110,856 0.1685 1.383 1.383 1.466 1.367 1.416 79,914 1.3872 -2.33%
2001-03-13 0 0.172 0.168 0.172 0.166 0.172 110,000 18,320 0.1665 1.416 1.383 1.416 1.367 1.416 13,359 1.3713 0.00%
2001-03-12 0 0.172 0.172 0.179 0.172 0.172 230,000 39,560 0.1720 1.416 1.416 1.474 1.416 1.416 27,933 1.4162 -4.44%
2001-03-09 0 0.180 0.173 0.180 0.180 0.180 454,000 81,720 0.1800 1.482 1.424 1.482 1.482 1.482 55,138 1.4821 5.26%
2001-03-08 0 0.171 0.170 0.179 0.171 0.171 150,000 25,650 0.1710 1.408 1.400 1.474 1.408 1.408 18,217 1.4080 -5.00%
2001-03-07 0 0.180 0.180 0.184 0.180 0.185 810,000 147,240 0.1818 1.482 1.482 1.515 1.482 1.523 98,374 1.4967 -1.10%
2001-03-06 0 0.182 0.176 0.183 0.170 0.184 1,480,000 266,798 0.1803 1.499 1.449 1.507 1.400 1.515 179,745 1.4843 7.06%
2001-03-05 0 0.170 0.170 0.175 0.170 0.173 1,008,000 171,980 0.1706 1.400 1.400 1.441 1.400 1.424 122,421 1.4048 0.00%
2001-03-02 0 0.170 0.170 0.172 0.170 0.175 34,000 5,800 0.1706 1.400 1.400 1.416 1.400 1.441 4,129 1.4046 0.59%
2001-03-01 0 0.169 0.169 0.175 0.168 0.175 456,000 77,836 0.1707 1.392 1.392 1.441 1.383 1.441 55,381 1.4055 -1.17%
2001-02-28 0 0.171 0.170 0.178 0.170 0.179 580,000 100,620 0.1735 1.408 1.400 1.466 1.400 1.474 70,441 1.4284 -1.16%
2001-02-27 0 0.173 0.171 0.178 0.169 0.177 948,000 163,386 0.1723 1.424 1.408 1.466 1.392 1.457 115,134 1.4191 0.00%
2001-02-26 0 0.173 0.170 0.172 0.172 0.207 4,234,000 770,852 0.1821 1.424 1.400 1.416 1.416 1.704 514,217 1.4991 -18.01%
2001-02-23 0 0.211 0.210 0.233 0.210 0.240 2,062,000 450,550 0.2185 1.737 1.729 1.918 1.729 1.976 250,429 1.7991 2.93%
2001-02-22 0 0.205 0.205 0.209 0.195 0.217 2,780,000 563,980 0.2029 1.688 1.688 1.721 1.606 1.787 337,629 1.6704 -10.09%
2001-02-21 0 0.228 - 0.228 0.229 0.243 1,182,000 273,690 0.2315 1.877 - 1.877 1.886 2.001 143,553 1.9065 -2.98%
2001-02-20 0 0.235 0.235 0.240 0.225 0.270 3,340,000 796,778 0.2386 1.935 1.935 1.976 1.853 2.223 405,641 1.9642 -12.96%
2001-02-19 0 0.270 0.250 0.280 0.217 0.270 1,830,000 450,246 0.2460 2.223 2.058 2.305 1.787 2.223 222,252 2.0258 28.57%
2001-02-16 0 0.210 0.209 0.226 0.208 0.228 1,064,000 227,442 0.2138 1.729 1.721 1.861 1.713 1.877 129,222 1.7601 5.00%
2001-02-15 0 0.200 0.193 0.200 0.189 0.200 690,000 132,160 0.1915 1.647 1.589 1.647 1.556 1.647 83,800 1.5771 8.11%
2001-02-14 0 0.185 0.185 0.189 0.185 0.185 396,000 73,260 0.1850 1.523 1.523 1.556 1.523 1.523 48,094 1.5233 0.00%
2001-02-13 0 0.185 0.185 0.189 0.185 0.190 760,000 143,900 0.1893 1.523 1.523 1.556 1.523 1.564 92,302 1.5590 1.09%
2001-02-12 0 0.183 0.183 0.190 0.178 0.186 1,904,000 348,744 0.1832 1.507 1.507 1.564 1.466 1.532 231,240 1.5081 -1.61%
2001-02-09 0 0.186 0.186 0.190 0.186 0.190 440,000 82,840 0.1883 1.532 1.532 1.564 1.532 1.564 53,438 1.5502 -2.11%
2001-02-08 0 0.190 0.185 0.190 0.185 0.190 524,000 98,666 0.1883 1.564 1.523 1.564 1.523 1.564 63,639 1.5504 0.00%
2001-02-07 0 0.190 0.186 0.190 0.186 0.190 340,000 63,680 0.1873 1.564 1.532 1.564 1.532 1.564 41,293 1.5422 0.00%
2001-02-06 0 0.190 0.188 0.190 0.190 0.190 100,000 19,000 0.1900 1.564 1.548 1.564 1.564 1.564 12,145 1.5644 0.53%
2001-02-05 0 0.189 - 0.190 - - 0 0 - 1.556 - 1.564 - - 0 - 0.00%
2001-02-02 0 0.189 - 0.190 - - 0 0 - 1.556 - 1.564 - - 0 - 0.00%
2001-02-01 0 0.189 - 0.190 0.189 0.189 100,000 18,900 0.1890 1.556 - 1.564 1.556 1.556 12,145 1.5562 -0.53%
2001-01-31 0 0.190 - 0.190 - - 0 0 - 1.564 - 1.564 - - 0 - 0.00%
2001-01-30 0 0.190 - 0.190 - - 0 0 - 1.564 - 1.564 - - 0 - 0.00%
2001-01-29 0 0.190 - 0.190 0.190 0.190 120,000 22,800 0.1900 1.564 - 1.564 1.564 1.564 14,574 1.5644 0.53%
2001-01-23 0 0.189 - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2001-01-22 0 0.189 - 0.190 - - 0 0 - 1.556 - 1.564 - - 0 - 0.00%
2001-01-19 0 0.189 0.178 0.189 0.174 0.189 4,000 726 0.1815 1.556 1.466 1.556 1.433 1.556 486 1.4944 6.18%
2001-01-18 0 0.178 - - - - 0 0 - 1.466 - - - - 0 - 0.00%
2001-01-17 0 0.178 - - - - 0 0 - 1.466 - - - - 0 - 0.00%
2001-01-16 0 0.178 0.178 0.189 0.178 0.178 230,000 40,940 0.1780 1.466 1.466 1.556 1.466 1.466 27,933 1.4656 -2.20%
2001-01-15 0 0.182 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2001-01-12 0 0.182 0.178 0.183 - - 0 0 - 1.499 1.466 1.507 - - 0 - 0.00%
2001-01-11 0 0.182 0.178 0.190 0.182 0.182 60,000 10,920 0.1820 1.499 1.466 1.564 1.499 1.499 7,287 1.4986 -2.15%
2001-01-10 0 0.186 0.182 0.190 0.186 0.186 40,000 7,440 0.1860 1.532 1.499 1.564 1.532 1.532 4,858 1.5315 -2.11%
2001-01-09 0 0.190 0.186 0.190 0.190 0.192 10,466,000 1,990,580 0.1902 1.564 1.532 1.564 1.564 1.581 1,271,089 1.5660 0.00%
2001-01-08 0 0.190 - 0.190 0.190 0.190 100,000 19,000 0.1900 1.564 - 1.564 1.564 1.564 12,145 1.5644 0.00%
2001-01-05 0 0.190 - 0.194 - - 0 0 - 1.564 - 1.597 - - 0 - 0.00%
2001-01-04 0 0.190 - - - - 0 0 - 1.564 - - - - 0 - 0.00%
2001-01-03 0 0.190 - 0.190 - - 0 0 - 1.564 - 1.564 - - 0 - 0.00%
2001-01-02 0 0.190 - 0.190 0.190 0.190 76,000 14,440 0.1900 1.564 - 1.564 1.564 1.564 9,230 1.5644 0.00%
2000-12-29 0 0.190 - 0.190 0.190 0.190 200,000 38,000 0.1900 1.564 - 1.564 1.564 1.564 24,290 1.5644 1.06%
2000-12-28 0 0.188 - 0.188 - - 0 0 - 1.548 - 1.548 - - 0 - 0.00%
2000-12-27 0 0.188 - 0.190 0.188 0.189 200,000 37,700 0.1885 1.548 - 1.564 1.548 1.556 24,290 1.5521 -0.53%
2000-12-22 0 0.189 - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2000-12-21 0 0.189 - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2000-12-20 0 0.189 - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2000-12-19 0 0.189 - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2000-12-18 0 0.189 - - - - 0 0 - 1.556 - - - - 0 - 0.00%
2000-12-15 0 0.189 0.185 0.192 - - 0 0 - 1.556 1.523 1.581 - - 0 - 0.00%
2000-12-14 0 0.189 - 0.192 - - 0 0 - 1.556 - 1.581 - - 0 - 0.00%
2000-12-13 0 0.189 0.188 0.192 0.188 0.189 182,000 34,316 0.1885 1.556 1.548 1.581 1.548 1.556 22,104 1.5525 0.53%
2000-12-12 0 0.188 - 0.190 0.188 0.188 20,000 3,760 0.1880 1.548 - 1.564 1.548 1.548 2,429 1.5480 0.00%
2000-12-11 0 0.188 0.188 0.192 0.188 0.192 500,000 95,100 0.1902 1.548 1.548 1.581 1.548 1.581 60,725 1.5661 -6.00%
2000-12-08 0 0.200 0.200 - - - 0 0 - 1.647 1.647 - - - 0 - 3.63%
2000-12-07 0 0.193 0.193 - - - 0 0 - 1.589 1.589 - - - 0 - 3.21%
2000-12-06 0 0.187 - - - - 0 0 - 1.540 - - - - 0 - 0.00%
2000-12-05 0 0.187 - - - - 0 0 - 1.540 - - - - 0 - 0.00%
2000-12-04 0 0.187 0.183 - - - 0 0 - 1.540 1.507 - - - 0 - 0.00%
2000-12-01 0 0.187 0.176 0.188 0.180 0.187 610,000 112,320 0.1841 1.540 1.449 1.548 1.482 1.540 74,084 1.5161 1.63%
2000-11-30 0 0.184 0.180 0.190 0.184 0.191 810,000 152,100 0.1878 1.515 1.482 1.564 1.515 1.573 98,374 1.5461 -3.16%
2000-11-29 0 0.190 0.187 0.195 0.190 0.195 1,558,000 299,776 0.1924 1.564 1.540 1.606 1.564 1.606 189,218 1.5843 -5.00%
2000-11-28 0 0.200 - 0.201 - - 0 0 - 1.647 - 1.655 - - 0 - 0.00%
2000-11-27 0 0.200 - 0.201 - - 0 0 - 1.647 - 1.655 - - 0 - 0.00%
2000-11-24 0 0.200 - 0.201 - - 0 0 - 1.647 - 1.655 - - 0 - 0.00%
2000-11-23 0 0.200 - 0.200 - - 0 0 - 1.647 - 1.647 - - 0 - -0.50%
2000-11-22 0 0.201 - 0.205 - - 0 0 - 1.655 - 1.688 - - 0 - 0.00%
2000-11-21 0 0.201 0.201 0.205 0.191 0.210 842,000 166,770 0.1981 1.655 1.655 1.688 1.573 1.729 102,260 1.6308 -2.43%
2000-11-20 0 0.206 0.203 0.210 0.206 0.210 362,000 75,980 0.2099 1.696 1.671 1.729 1.696 1.729 43,965 1.7282 -0.48%
2000-11-17 0 0.207 - - - - 0 0 - 1.704 - - - - 0 - 0.00%
2000-11-16 0 0.207 0.205 - - - 0 0 - 1.704 1.688 - - - 0 - 0.00%
2000-11-15 0 0.207 - - - - 0 0 - 1.704 - - - - 0 - 0.00%
2000-11-14 0 0.207 - - - - 0 0 - 1.704 - - - - 0 - 0.00%
2000-11-13 0 0.207 - - - - 0 0 - 1.704 - - - - 0 - 0.00%
2000-11-10 0 0.207 0.206 0.215 0.207 0.219 550,000 117,250 0.2132 1.704 1.696 1.770 1.704 1.803 66,797 1.7553 -6.76%
2000-11-09 0 0.222 - - - - 0 0 - 1.828 - - - - 0 - 0.00%
2000-11-08 0 0.222 - 0.222 0.222 0.222 180,000 39,960 0.2220 1.828 - 1.828 1.828 1.828 21,861 1.8279 -1.77%
2000-11-07 0 0.226 - - - - 0 0 - 1.861 - - - - 0 - 0.00%
2000-11-06 0 0.226 - - - - 0 0 - 1.861 - - - - 0 - 0.00%
2000-11-03 0 0.226 0.220 - 0.217 0.226 768,000 169,816 0.2211 1.861 1.811 - 1.787 1.861 93,273 1.8206 3.67%
2000-11-02 0 0.218 0.218 0.229 0.212 0.226 1,410,000 305,998 0.2170 1.795 1.795 1.886 1.746 1.861 171,244 1.7869 3.81%
2000-11-01 0 0.210 0.206 - 0.200 0.210 220,000 45,100 0.2050 1.729 1.696 - 1.647 1.729 26,719 1.6879 1.45%
2000-10-31 0 0.207 - - 0.207 0.207 100,000 20,700 0.2070 1.704 - - 1.704 1.704 12,145 1.7044 -1.90%
2000-10-30 0 0.211 0.211 0.220 0.211 0.211 100,000 21,100 0.2110 1.737 1.737 1.811 1.737 1.737 12,145 1.7373 -1.86%
2000-10-27 0 0.215 - 0.220 0.215 0.215 30,000 6,450 0.2150 1.770 - 1.811 1.770 1.770 3,643 1.7703 -2.27%
2000-10-26 0 0.220 - 0.220 0.220 0.220 102,000 22,440 0.2200 1.811 - 1.811 1.811 1.811 12,388 1.8115 0.46%
2000-10-25 0 0.219 - 0.220 - - 0 0 - 1.803 - 1.811 - - 0 - 0.00%
2000-10-24 0 0.219 - 0.219 - - 0 0 - 1.803 - 1.803 - - 0 - 0.00%
2000-10-23 0 0.219 0.214 0.219 0.214 0.220 228,000 49,892 0.2188 1.803 1.762 1.803 1.762 1.811 27,690 1.8018 1.39%
2000-10-20 0 0.216 0.212 0.230 0.216 0.220 120,000 26,000 0.2167 1.779 1.746 1.894 1.779 1.811 14,574 1.7840 -1.82%
2000-10-19 0 0.220 0.208 0.220 0.212 0.220 590,000 127,480 0.2161 1.811 1.713 1.811 1.746 1.811 71,655 1.7791 0.92%
2000-10-18 0 0.218 - 0.230 0.218 0.220 100,000 21,920 0.2192 1.795 - 1.894 1.795 1.811 12,145 1.8049 -1.36%
2000-10-17 0 0.221 0.217 - 0.221 0.225 140,000 31,340 0.2239 1.820 1.787 - 1.820 1.853 17,003 1.8432 -1.78%
2000-10-16 0 0.225 0.225 0.250 0.217 0.250 134,000 30,368 0.2266 1.853 1.853 2.058 1.787 2.058 16,274 1.8660 -13.46%
2000-10-13 0 0.260 - 0.270 - - 0 0 - 2.141 - 2.223 - - 0 - 0.00%
2000-10-12 0 0.260 - 0.260 - - 0 0 - 2.141 - 2.141 - - 0 - 0.00%
2000-10-11 0 0.260 - 0.260 0.260 0.260 52,000 13,520 0.2600 2.141 - 2.141 2.141 2.141 6,315 2.1408 -3.70%
2000-10-10 0 0.270 - 0.270 0.270 0.270 50,000 13,500 0.2700 2.223 - 2.223 2.223 2.223 6,072 2.2231 1.89%
2000-10-09 0 0.265 0.255 0.275 0.265 0.275 360,000 94,750 0.2632 2.182 2.100 2.264 2.182 2.264 43,722 2.1671 3.92%
2000-10-05 0 0.255 0.255 0.275 0.255 0.305 540,000 147,700 0.2735 2.100 2.100 2.264 2.100 2.511 65,583 2.2521 -13.56%
2000-10-04 0 0.295 - 0.300 - - 0 0 - 2.429 - 2.470 - - 0 - 0.00%
2000-10-03 0 0.295 0.285 0.300 - - 0 0 - 2.429 2.347 2.470 - - 0 - 0.00%
2000-09-29 0 0.295 0.295 0.310 0.270 0.295 536,000 150,740 0.2812 2.429 2.429 2.553 2.223 2.429 65,097 2.3156 5.36%
2000-09-28 0 0.280 0.280 0.295 0.280 0.280 210,000 58,800 0.2800 2.305 2.305 2.429 2.305 2.305 25,504 2.3055 5.66%
2000-09-27 0 0.265 0.265 0.280 0.265 0.280 230,000 62,700 0.2726 2.182 2.182 2.305 2.182 2.305 27,933 2.2446 -11.67%
2000-09-26 0 0.300 0.280 0.320 0.300 0.300 30,000 9,000 0.3000 2.470 2.305 2.635 2.470 2.470 3,643 2.4702 -6.25%
2000-09-25 0 0.320 - 0.340 - - 0 0 - 2.635 - 2.800 - - 0 - 0.00%
2000-09-22 0 0.320 - 0.330 - - 0 0 - 2.635 - 2.717 - - 0 - 0.00%
2000-09-21 0 0.320 - 0.320 0.325 0.325 300,000 97,500 0.3250 2.635 - 2.635 2.676 2.676 36,435 2.6760 -1.54%
2000-09-20 0 0.325 - - - - 0 0 - 2.676 - - - - 0 - 0.00%
2000-09-19 0 0.325 - 0.330 0.325 0.325 152,000 49,400 0.3250 2.676 - 2.717 2.676 2.676 18,460 2.6760 -1.52%
2000-09-18 0 0.330 - - - - 0 0 - 2.717 - - - - 0 - 0.00%
2000-09-15 0 0.330 - 0.330 - - 0 0 - 2.717 - 2.717 - - 0 - 0.00%
2000-09-14 0 0.330 - 0.350 - - 0 0 - 2.717 - 2.882 - - 0 - 0.00%
2000-09-12 0 0.330 - - - - 0 0 - 2.717 - - - - 0 - 0.00%
2000-09-11 0 0.330 - - - - 0 0 - 2.717 - - - - 0 - 0.00%
2000-09-08 0 0.330 0.310 0.360 0.320 0.340 112,000 37,240 0.3325 2.717 2.553 2.964 2.635 2.800 13,602 2.7378 -2.94%
2000-09-07 0 0.340 - 0.380 - - 0 0 - 2.800 - 3.129 - - 0 - 0.00%
2000-09-06 0 0.340 0.340 0.365 0.330 0.330 10,000 3,300 0.3300 2.800 2.800 3.005 2.717 2.717 1,214 2.7172 0.00%
2000-09-05 0 0.340 0.340 0.375 - - 0 0 - 2.800 2.800 3.088 - - 0 - 0.00%
2000-09-04 0 0.340 0.340 0.360 - - 0 0 - 2.800 2.800 2.964 - - 0 - 0.00%
2000-09-01 0 0.340 0.345 0.365 0.340 0.360 850,000 290,000 0.3412 2.800 2.841 3.005 2.800 2.964 103,232 2.8092 -10.53%
2000-08-31 0 0.380 - 0.400 - - 0 0 - 3.129 - 3.294 - - 0 - 0.00%
2000-08-30 0 0.380 0.350 0.380 0.340 0.380 110,000 39,000 0.3545 3.129 2.882 3.129 2.800 3.129 13,359 2.9193 0.00%
2000-08-29 0 0.380 - 0.380 - - 0 0 - 3.129 - 3.129 - - 0 - 0.00%
2000-08-28 0 0.380 - 0.380 - - 0 0 - 3.129 - 3.129 - - 0 - 0.00%
2000-08-25 0 0.380 - - - - 0 0 - 3.129 - - - - 0 - 0.00%
2000-08-24 0 0.380 - - - - 0 0 - 3.129 - - - - 0 - 0.00%
2000-08-23 0 0.380 - 0.400 - - 0 0 - 3.129 - 3.294 - - 0 - 0.00%
2000-08-22 0 0.380 0.360 0.380 - - 0 0 - 3.129 2.964 3.129 - - 0 - 0.00%
2000-08-21 0 0.380 - 0.400 - - 0 0 - 3.129 - 3.294 - - 0 - 0.00%
2000-08-18 0 0.380 - 0.400 - - 0 0 - 3.129 - 3.294 - - 0 - 0.00%
2000-08-17 0 0.380 - 0.380 - - 0 0 - 3.129 - 3.129 - - 0 - 0.00%
2000-08-16 0 0.380 0.350 0.390 0.380 0.380 100,000 38,000 0.3800 3.129 2.882 3.211 3.129 3.129 12,145 3.1289 -2.56%
2000-08-15 0 0.390 - 0.390 0.390 0.390 50,000 19,500 0.3900 3.211 - 3.211 3.211 3.211 6,072 3.2112 2.63%
2000-08-14 0 0.380 - 0.390 - - 0 0 - 3.129 - 3.211 - - 0 - 0.00%
2000-08-11 0 0.380 - 0.390 - - 0 0 - 3.129 - 3.211 - - 0 - 0.00%
2000-08-10 0 0.380 0.360 0.400 0.345 0.380 1,006,000 362,480 0.3603 3.129 2.964 3.294 2.841 3.129 122,178 2.9668 5.56%
2000-08-09 0 0.360 0.360 0.365 0.360 0.380 210,000 78,100 0.3719 2.964 2.964 3.005 2.964 3.129 25,504 3.0622 -6.49%
2000-08-08 0 0.385 0.380 0.400 0.385 0.405 454,000 180,370 0.3973 3.170 3.129 3.294 3.170 3.335 55,138 3.2712 -3.75%
2000-08-07 0 0.400 0.370 0.400 0.360 0.400 320,000 121,550 0.3798 3.294 3.047 3.294 2.964 3.294 38,864 3.1276 17.65%
2000-08-04 0 0.340 0.330 0.360 0.340 0.340 130,000 44,200 0.3400 2.800 2.717 2.964 2.800 2.800 15,788 2.7995 0.00%
2000-08-03 0 0.340 0.330 0.350 0.340 0.340 110,000 37,400 0.3400 2.800 2.717 2.882 2.800 2.800 13,359 2.7995 -2.86%
2000-08-02 0 0.350 0.300 0.360 0.350 0.350 100,000 35,000 0.3500 2.882 2.470 2.964 2.882 2.882 12,145 2.8819 0.00%
2000-08-01 0 0.350 - 0.370 - - 0 0 - 2.882 - 3.047 - - 0 - 0.00%
2000-07-31 0 0.350 0.350 - 0.350 0.365 88,000 31,950 0.3631 2.882 2.882 - 2.882 3.005 10,688 2.9895 -6.67%
2000-07-28 0 0.375 - 0.375 - - 0 0 - 3.088 - 3.088 - - 0 - 0.00%
2000-07-27 0 0.375 0.375 0.390 0.375 0.375 82,000 30,750 0.3750 3.088 3.088 3.211 3.088 3.088 9,959 3.0877 -2.60%
2000-07-26 0 0.385 0.385 0.400 0.385 0.390 222,000 85,970 0.3873 3.170 3.170 3.294 3.170 3.211 26,962 3.1886 -1.28%
2000-07-25 0 0.390 0.385 0.390 0.390 0.400 170,000 67,400 0.3965 3.211 3.170 3.211 3.211 3.294 20,646 3.2645 -6.02%
2000-07-24 0 0.415 0.400 0.415 0.415 0.415 200,000 83,000 0.4150 3.417 3.294 3.417 3.417 3.417 24,290 3.4171 3.75%
2000-07-21 0 0.400 0.380 0.400 0.390 0.400 486,000 191,540 0.3941 3.294 3.129 3.294 3.211 3.294 59,024 3.2451 2.56%
2000-07-20 0 0.390 - 0.400 - - 0 0 - 3.211 - 3.294 - - 0 - 0.00%
2000-07-19 0 0.390 - 0.400 - - 0 0 - 3.211 - 3.294 - - 0 - 0.00%
2000-07-18 0 0.390 - 0.390 - - 0 0 - 3.211 - 3.211 - - 0 - 0.00%
2000-07-17 0 0.390 - 0.400 - - 0 0 - 3.211 - 3.294 - - 0 - 0.00%
2000-07-14 0 0.390 0.365 - - - 0 0 - 3.211 3.005 - - - 0 - 0.00%
2000-07-13 0 0.390 - 0.400 - - 0 0 - 3.211 - 3.294 - - 0 - 0.00%
2000-07-12 0 0.390 0.370 0.390 0.370 0.390 90,000 34,200 0.3800 3.211 3.047 3.211 3.047 3.211 10,930 3.1289 8.33%
2000-07-11 0 0.360 0.360 0.380 0.360 0.360 102,000 36,720 0.3600 2.964 2.964 3.129 2.964 2.964 12,388 2.9642 -2.70%
2000-07-10 0 0.370 0.365 0.380 - - 0 0 - 3.047 3.005 3.129 - - 0 - 0.00%
2000-07-07 0 0.370 - - - - 0 0 - 3.047 - - - - 0 - 0.00%
2000-07-06 0 0.370 - 0.380 - - 0 0 - 3.047 - 3.129 - - 0 - 0.00%
2000-07-05 0 0.370 0.340 0.380 0.370 0.380 260,000 98,200 0.3777 3.047 2.800 3.129 3.047 3.129 31,577 3.1099 0.00%
2000-07-04 0 0.370 0.370 0.380 0.360 0.360 138,000 49,680 0.3600 3.047 3.047 3.129 2.964 2.964 16,760 2.9642 2.78%
2000-07-03 0 0.360 0.360 0.380 0.360 0.360 160,000 57,600 0.3600 2.964 2.964 3.129 2.964 2.964 19,432 2.9642 -2.70%
2000-06-30 0 0.370 0.360 0.370 0.360 0.370 196,000 72,060 0.3677 3.047 2.964 3.047 2.964 3.047 23,804 3.0272 -2.63%
2000-06-29 0 0.380 0.375 0.385 0.380 0.390 228,000 87,530 0.3839 3.129 3.088 3.170 3.129 3.211 27,690 3.1610 -6.17%
2000-06-28 0 0.405 0.380 0.405 - - 0 0 - 3.335 3.129 3.335 - - 0 - -1.22%
2000-06-27 0 0.410 0.400 0.415 0.400 0.420 282,000 114,200 0.4050 3.376 3.294 3.417 3.294 3.458 34,249 3.3344 1.23%
2000-06-26 0 0.405 0.405 0.440 0.405 0.420 142,000 58,230 0.4101 3.335 3.335 3.623 3.335 3.458 17,246 3.3765 -3.57%
2000-06-23 0 0.420 0.420 0.435 0.410 0.420 240,000 98,900 0.4121 3.458 3.458 3.582 3.376 3.458 29,148 3.3930 -1.18%
2000-06-22 0 0.425 0.405 0.445 - - 1,032,000 417,960 0.4050 3.499 3.335 3.664 - - 125,336 3.3347 0.00%
2000-06-21 0 0.425 0.425 0.430 0.420 0.425 134,000 56,630 0.4226 3.499 3.499 3.541 3.458 3.499 16,274 3.4797 -1.16%
2000-06-20 0 0.430 0.420 0.430 0.430 0.440 100,000 43,500 0.4350 3.541 3.458 3.541 3.541 3.623 12,145 3.5817 -3.37%
2000-06-19 0 0.445 0.440 0.455 0.445 0.530 2,642,000 1,231,550 0.4661 3.664 3.623 3.746 3.664 4.364 320,869 3.8382 -1.11%
2000-06-16 0 0.450 0.430 0.450 0.410 0.450 1,740,000 759,330 0.4364 3.705 3.541 3.705 3.376 3.705 211,322 3.5932 12.50%
2000-06-15 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 3.294 3.294 - 3.294 3.294 3,643 3.2936 -1.23%
2000-06-14 0 0.405 0.405 0.420 0.390 0.405 174,000 69,060 0.3969 3.335 3.335 3.458 3.211 3.335 21,132 3.2680 1.25%
2000-06-13 0 0.400 0.400 0.420 0.400 0.410 306,000 124,600 0.4072 3.294 3.294 3.458 3.294 3.376 37,164 3.3528 -2.44%
2000-06-12 0 0.410 0.410 0.425 0.410 0.425 778,000 324,680 0.4173 3.376 3.376 3.499 3.376 3.499 94,488 3.4362 0.00%
2000-06-09 0 0.410 0.410 0.420 0.410 0.410 106,000 43,460 0.4100 3.376 3.376 3.458 3.376 3.376 12,874 3.3759 -2.38%
2000-06-08 0 0.420 0.415 0.440 0.420 0.425 236,000 99,700 0.4225 3.458 3.417 3.623 3.458 3.499 28,662 3.4785 0.00%
2000-06-07 0 0.420 0.420 0.445 0.420 0.430 190,000 80,800 0.4253 3.458 3.458 3.664 3.458 3.541 23,075 3.5016 -3.45%
2000-06-05 0 0.435 0.420 0.435 0.425 0.435 550,000 238,500 0.4336 3.582 3.458 3.582 3.499 3.582 66,797 3.5705 3.57%
2000-06-02 0 0.420 0.415 0.425 0.410 0.430 1,066,000 448,750 0.4210 3.458 3.417 3.499 3.376 3.541 129,465 3.4662 -1.18%
2000-06-01 0 0.425 0.420 0.430 0.425 0.445 722,000 310,510 0.4301 3.499 3.458 3.541 3.499 3.664 87,686 3.5411 -3.41%
2000-05-31 0 0.440 0.435 0.440 0.435 0.450 2,642,000 1,167,800 0.4420 3.623 3.582 3.623 3.582 3.705 320,869 3.6395 6.02%
2000-05-30 0 0.415 0.415 0.425 0.410 0.435 2,024,000 853,300 0.4216 3.417 3.417 3.499 3.376 3.582 245,814 3.4713 -1.19%
2000-05-29 0 0.420 0.415 0.425 0.410 0.430 1,724,000 720,870 0.4181 3.458 3.417 3.499 3.376 3.541 209,379 3.4429 -1.18%
2000-05-26 0 0.425 0.425 0.430 0.420 0.435 1,370,000 582,550 0.4252 3.499 3.499 3.541 3.458 3.582 166,386 3.5012 -2.30%
2000-05-25 0 0.435 0.430 0.450 0.435 0.445 1,512,000 661,880 0.4378 3.582 3.541 3.705 3.582 3.664 183,632 3.6044 -1.14%
2000-05-24 0 0.440 0.435 0.445 0.420 0.455 2,070,000 901,600 0.4356 3.623 3.582 3.664 3.458 3.746 251,400 3.5863 -2.22%
2000-05-23 0 0.450 0.445 0.460 0.440 0.465 3,232,000 1,454,190 0.4499 3.705 3.664 3.788 3.623 3.829 392,524 3.7047 1.12%
2000-05-22 0 0.445 0.440 0.445 0.425 0.450 1,624,000 715,500 0.4406 3.664 3.623 3.664 3.499 3.705 197,234 3.6277 0.00%
2000-05-19 0 0.445 0.445 0.450 0.430 0.465 3,194,000 1,425,660 0.4464 3.664 3.664 3.705 3.541 3.829 387,909 3.6752 1.14%
2000-05-18 0 0.440 0.435 0.440 0.420 0.445 816,000 352,710 0.4322 3.623 3.582 3.623 3.458 3.664 99,103 3.5590 -5.38%
2000-05-17 0 0.465 0.435 0.465 0.415 0.470 3,522,000 1,577,960 0.4480 3.829 3.582 3.829 3.417 3.870 427,745 3.6890 12.05%
2000-05-16 0 0.415 0.415 0.440 0.405 0.430 1,476,000 606,940 0.4112 3.417 3.417 3.623 3.335 3.541 179,259 3.3858 -1.19%
2000-05-15 0 0.420 0.415 0.420 0.390 0.420 2,004,000 819,240 0.4088 3.458 3.417 3.458 3.211 3.458 243,385 3.3660 6.33%
2000-05-12 0 0.395 0.395 0.400 0.380 0.395 594,000 232,030 0.3906 3.252 3.252 3.294 3.129 3.252 72,141 3.2163 3.95%
2000-05-10 0 0.380 0.370 0.390 0.380 0.400 120,000 46,750 0.3896 3.129 3.047 3.211 3.129 3.294 14,574 3.2078 -5.00%
2000-05-09 0 0.400 0.380 0.400 0.350 0.400 1,480,000 566,500 0.3828 3.294 3.129 3.294 2.882 3.294 179,745 3.1517 9.59%
2000-05-08 0 0.365 0.360 0.370 0.365 0.370 170,000 62,400 0.3671 3.005 2.964 3.047 3.005 3.047 20,646 3.0223 -2.67%
2000-05-05 0 0.375 0.375 0.385 0.375 0.380 224,000 84,500 0.3772 3.088 3.088 3.170 3.088 3.129 27,205 3.1061 -2.60%
2000-05-04 0 0.385 0.385 0.400 0.360 0.425 6,086,000 2,394,640 0.3935 3.170 3.170 3.294 2.964 3.499 739,141 3.2398 0.00%
2000-05-03 0 0.385 0.380 0.390 0.380 0.385 106,000 40,680 0.3838 3.170 3.129 3.211 3.129 3.170 12,874 3.1599 1.32%
2000-05-02 0 0.380 0.380 0.390 0.375 0.385 260,000 98,050 0.3771 3.129 3.129 3.211 3.088 3.170 31,577 3.1051 -2.56%
2000-04-28 0 0.390 0.385 0.390 0.390 0.400 530,000 208,600 0.3936 3.211 3.170 3.211 3.211 3.294 64,368 3.2407 -2.50%
2000-04-27 0 0.400 0.390 0.400 0.390 0.410 372,000 149,080 0.4008 3.294 3.211 3.294 3.211 3.376 45,179 3.2998 1.27%
2000-04-26 0 0.395 0.390 0.410 0.395 0.415 310,000 125,650 0.4053 3.252 3.211 3.376 3.252 3.417 37,649 3.3374 -1.25%
2000-04-25 0 0.400 0.400 0.410 0.400 0.420 628,000 255,090 0.4062 3.294 3.294 3.376 3.294 3.458 76,270 3.3446 0.00%
2000-04-20 0 0.400 0.400 0.420 0.350 0.420 1,160,000 448,350 0.3865 3.294 3.294 3.458 2.882 3.458 140,881 3.1825 5.26%
2000-04-19 0 0.380 0.375 0.395 0.380 0.405 1,030,000 408,800 0.3969 3.129 3.088 3.252 3.129 3.335 125,093 3.2680 -6.17%
2000-04-18 0 0.405 0.400 0.410 0.385 0.425 2,054,000 821,570 0.4000 3.335 3.294 3.376 3.170 3.499 249,457 3.2934 9.46%
2000-04-17 0 0.370 0.360 0.375 0.370 0.405 2,220,000 835,850 0.3765 3.047 2.964 3.088 3.047 3.335 269,618 3.1001 -13.95%
2000-04-14 0 0.430 0.430 0.440 0.410 0.430 1,950,000 811,750 0.4163 3.541 3.541 3.623 3.376 3.541 236,826 3.4276 0.00%
2000-04-13 0 0.430 0.420 0.430 0.400 0.435 1,430,000 596,350 0.4170 3.541 3.458 3.541 3.294 3.582 173,673 3.4338 7.50%
2000-04-12 0 0.400 0.400 0.430 0.400 0.410 570,000 230,500 0.4044 3.294 3.294 3.541 3.294 3.376 69,226 3.3297 -6.98%
2000-04-11 0 0.430 - 0.450 0.420 0.430 326,000 137,380 0.4214 3.541 - 3.705 3.458 3.541 39,593 3.4698 7.50%
2000-04-10 0 0.400 0.380 - - - 0 0 - 3.294 3.129 - - - 0 - 0.00%
2000-04-07 0 0.400 0.380 0.400 - - 0 0 - 3.294 3.129 3.294 - - 0 - 0.00%
2000-04-06 0 0.400 0.400 - 0.400 0.400 360,000 144,000 0.4000 3.294 3.294 - 3.294 3.294 43,722 3.2936 5.26%
2000-04-05 0 0.380 0.365 0.395 0.380 0.400 170,000 66,350 0.3903 3.129 3.005 3.252 3.129 3.294 20,646 3.2136 -5.00%
2000-04-03 0 0.400 0.400 0.460 0.400 0.420 180,000 73,850 0.4103 3.294 3.294 3.788 3.294 3.458 21,861 3.3782 -9.09%
2000-03-31 0 0.440 0.440 0.460 0.430 0.430 30,000 12,900 0.4300 3.623 3.623 3.788 3.541 3.541 3,643 3.5406 -1.12%
2000-03-30 0 0.445 0.445 0.470 0.445 0.445 40,000 17,800 0.4450 3.664 3.664 3.870 3.664 3.664 4,858 3.6641 -3.26%
2000-03-29 0 0.460 0.460 0.470 0.450 0.470 2,124,000 976,440 0.4597 3.788 3.788 3.870 3.705 3.870 257,959 3.7853 -4.17%
2000-03-28 0 0.480 0.470 0.485 0.465 0.490 1,230,000 588,770 0.4787 3.952 3.870 3.993 3.829 4.035 149,383 3.9414 2.13%
2000-03-27 0 0.470 0.470 0.475 0.450 0.470 920,000 423,050 0.4598 3.870 3.870 3.911 3.705 3.870 111,733 3.7862 -2.08%
2000-03-24 0 0.480 0.465 0.490 0.465 0.510 1,310,000 638,210 0.4872 3.952 3.829 4.035 3.829 4.199 159,099 4.0114 -2.04%
2000-03-23 0 0.490 0.480 0.490 0.465 0.495 1,394,000 666,790 0.4783 4.035 3.952 4.035 3.829 4.076 169,300 3.9385 5.38%
2000-03-22 0 0.465 0.460 0.475 0.420 0.475 2,660,000 1,217,300 0.4576 3.829 3.788 3.911 3.458 3.911 323,055 3.7681 14.81%
2000-03-21 0 0.405 0.405 0.420 0.405 0.415 848,000 344,440 0.4062 3.335 3.335 3.458 3.335 3.417 102,989 3.3444 -4.71%
2000-03-20 0 0.425 - 0.450 0.405 0.440 500,000 210,900 0.4218 3.499 - 3.705 3.335 3.623 60,725 3.4731 1.19%
2000-03-17 0 0.420 0.390 0.420 0.420 0.420 20,000 8,400 0.4200 3.458 3.211 3.458 3.458 3.458 2,429 3.4582 10.53%
2000-03-16 0 0.380 0.380 0.400 0.380 0.405 692,000 270,500 0.3909 3.129 3.129 3.294 3.129 3.335 84,043 3.2186 -10.59%
2000-03-15 0 0.425 0.415 0.425 0.385 0.430 350,000 145,240 0.4150 3.499 3.417 3.499 3.170 3.541 42,507 3.4168 1.19%
2000-03-14 0 0.420 0.420 0.450 0.420 0.420 76,000 31,920 0.4200 3.458 3.458 3.705 3.458 3.458 9,230 3.4582 -9.68%
2000-03-13 0 0.465 0.450 0.465 0.420 0.500 2,036,000 931,890 0.4577 3.829 3.705 3.829 3.458 4.117 247,271 3.7687 -3.12%
2000-03-10 0 0.480 0.470 0.480 0.430 0.590 13,596,000 7,027,430 0.5169 3.952 3.870 3.952 3.541 4.858 1,651,226 4.2559 0.00%
2000-03-09 0 0.480 0.470 0.480 0.350 0.480 4,264,000 1,846,450 0.4330 3.952 3.870 3.952 2.882 3.952 517,860 3.5655 41.18%
2000-03-08 0 0.340 0.340 0.355 0.340 0.360 774,000 275,960 0.3565 2.800 2.800 2.923 2.800 2.964 94,002 2.9357 -2.86%
2000-03-07 0 0.350 0.350 0.355 0.330 0.350 1,442,000 492,620 0.3416 2.882 2.882 2.923 2.717 2.882 175,130 2.8129 2.94%
2000-03-06 0 0.340 0.320 0.360 0.300 0.340 1,656,000 519,640 0.3138 2.800 2.635 2.964 2.470 2.800 201,120 2.5837 9.68%
2000-03-03 0 0.310 0.305 0.315 0.300 0.315 520,000 160,250 0.3082 2.553 2.511 2.594 2.470 2.594 63,154 2.5375 0.00%
2000-03-02 0 0.310 0.310 0.315 0.310 0.310 300,000 93,000 0.3100 2.553 2.553 2.594 2.553 2.553 36,435 2.5525 -1.59%
2000-03-01 0 0.315 0.315 0.330 0.310 0.330 1,096,000 354,530 0.3235 2.594 2.594 2.717 2.553 2.717 133,109 2.6635 -5.97%
2000-02-29 0 0.335 0.310 0.335 0.285 0.340 856,000 260,210 0.3040 2.758 2.553 2.758 2.347 2.800 103,961 2.5030 11.67%
2000-02-28 0 0.300 0.290 0.315 0.300 0.330 912,500 285,480 0.3129 2.470 2.388 2.594 2.470 2.717 110,823 2.5760 -16.67%
2000-02-25 0 0.360 0.350 0.370 0.345 0.360 984,000 347,580 0.3532 2.964 2.882 3.047 2.841 2.964 119,506 2.9085 0.00%
2000-02-24 0 0.360 0.360 0.365 0.360 0.380 614,000 227,940 0.3712 2.964 2.964 3.005 2.964 3.129 74,570 3.0567 -1.37%
2000-02-23 0 0.365 0.385 0.390 0.355 0.380 280,000 103,300 0.3689 3.005 3.170 3.211 2.923 3.129 34,006 3.0377 -1.35%
2000-02-22 0 0.370 0.355 0.370 0.370 0.420 730,000 286,100 0.3919 3.047 2.923 3.047 3.047 3.458 88,658 3.2270 -10.84%
2000-02-21 0 0.415 0.380 0.415 0.365 0.420 514,000 209,730 0.4080 3.417 3.129 3.417 3.005 3.458 62,425 3.3597 2.47%
2000-02-18 0 0.405 0.370 0.405 0.370 0.435 1,518,000 633,330 0.4172 3.335 3.047 3.335 3.047 3.582 184,360 3.4353 -2.41%
2000-02-17 0 0.415 0.415 0.420 0.390 0.435 3,036,000 1,259,160 0.4147 3.417 3.417 3.458 3.211 3.582 368,720 3.4149 6.41%
2000-02-16 0 0.390 0.370 0.390 0.325 0.400 2,446,000 910,230 0.3721 3.211 3.047 3.211 2.676 3.294 297,065 3.0641 18.18%
2000-02-15 0 0.330 0.330 - 0.330 0.350 52,000 17,760 0.3415 2.717 2.717 - 2.717 2.882 6,315 2.8122 -5.71%
2000-02-14 0 0.350 0.350 0.370 0.350 0.390 220,000 81,550 0.3707 2.882 2.882 3.047 2.882 3.211 26,719 3.0522 -10.26%
2000-02-11 0 0.390 0.370 0.390 0.365 0.420 2,004,000 789,690 0.3941 3.211 3.047 3.211 3.005 3.458 243,385 3.2446 11.43%
2000-02-10 0 0.350 0.350 0.360 0.300 0.360 642,000 216,920 0.3379 2.882 2.882 2.964 2.470 2.964 77,971 2.7821 9.38%
2000-02-09 0 0.320 0.310 0.320 0.320 0.330 280,000 92,100 0.3289 2.635 2.553 2.635 2.635 2.717 34,006 2.7084 -4.48%
2000-02-08 0 0.335 0.335 0.340 0.335 0.345 370,000 125,950 0.3404 2.758 2.758 2.800 2.758 2.841 44,936 2.8029 0.00%
2000-02-03 0 0.335 0.335 0.350 0.335 0.340 424,000 143,540 0.3385 2.758 2.758 2.882 2.758 2.800 51,495 2.7875 -2.90%
2000-02-02 0 0.345 0.345 0.355 0.345 0.360 608,000 212,560 0.3496 2.841 2.841 2.923 2.841 2.964 73,841 2.8786 1.47%
2000-02-01 0 0.340 0.340 0.345 0.335 0.360 1,454,000 503,160 0.3461 2.800 2.800 2.841 2.758 2.964 176,587 2.8494 6.25%
2000-01-31 0 0.320 0.305 0.330 0.290 0.325 780,000 245,450 0.3147 2.635 2.511 2.717 2.388 2.676 94,731 2.5910 4.92%
2000-01-28 0 0.305 0.290 0.305 0.285 0.305 430,000 126,500 0.2942 2.511 2.388 2.511 2.347 2.511 52,223 2.4223 7.02%
2000-01-27 0 0.285 0.285 0.300 0.285 0.300 770,000 223,200 0.2899 2.347 2.347 2.470 2.347 2.470 93,516 2.3868 -5.00%
2000-01-26 0 0.300 0.290 0.305 0.275 0.300 250,000 70,000 0.2800 2.470 2.388 2.511 2.264 2.470 30,362 2.3055 5.26%
2000-01-25 0 0.285 0.285 0.300 0.280 0.300 648,000 186,000 0.2870 2.347 2.347 2.470 2.305 2.470 78,699 2.3634 -3.39%
2000-01-24 0 0.295 0.290 0.295 0.290 0.295 868,000 251,970 0.2903 2.429 2.388 2.429 2.388 2.429 105,418 2.3902 5.36%
2000-01-21 0 0.280 0.280 0.285 0.270 0.280 614,000 168,640 0.2747 2.305 2.305 2.347 2.223 2.305 74,570 2.2615 9.80%
2000-01-20 0 0.255 0.255 0.265 0.255 0.270 500,000 131,700 0.2634 2.100 2.100 2.182 2.100 2.223 60,725 2.1688 2.00%
2000-01-19 0 0.250 0.250 0.270 0.250 0.265 550,000 142,650 0.2594 2.058 2.058 2.223 2.058 2.182 66,797 2.1356 -3.85%
2000-01-18 0 0.260 0.255 0.275 0.260 0.275 450,000 123,300 0.2740 2.141 2.100 2.264 2.141 2.264 54,652 2.2561 -5.45%
2000-01-17 0 0.275 0.250 0.275 0.250 0.280 2,250,000 577,700 0.2568 2.264 2.058 2.264 2.058 2.305 273,261 2.1141 -1.79%
2000-01-14 0 0.280 0.275 0.285 0.280 0.280 210,000 58,800 0.2800 2.305 2.264 2.347 2.305 2.305 25,504 2.3055 3.70%
2000-01-13 0 0.270 0.265 0.300 0.270 0.270 200,000 54,000 0.2700 2.223 2.182 2.470 2.223 2.223 24,290 2.2231 -3.57%
2000-01-12 0 0.280 0.280 0.295 0.280 0.295 218,000 64,040 0.2938 2.305 2.305 2.429 2.305 2.429 26,476 2.4188 0.00%
2000-01-11 0 0.280 0.270 0.300 0.275 0.280 370,000 103,250 0.2791 2.305 2.223 2.470 2.264 2.305 44,936 2.2977 -3.45%
2000-01-10 0 0.290 0.270 0.305 0.290 0.310 444,000 130,600 0.2941 2.388 2.223 2.511 2.388 2.553 53,924 2.4219 0.00%
2000-01-07 0 0.290 0.280 0.310 0.290 0.310 330,000 99,700 0.3021 2.388 2.305 2.553 2.388 2.553 40,078 2.4876 0.00%
2000-01-06 0 0.290 0.280 0.300 0.270 0.290 230,000 63,500 0.2761 2.388 2.305 2.470 2.223 2.388 27,933 2.2733 0.00%
2000-01-05 0 0.290 0.270 0.290 0.295 0.295 66,000 19,470 0.2950 2.388 2.223 2.388 2.429 2.429 8,016 2.4290 -3.33%
2000-01-04 0 0.300 - 0.310 - - 0 0 - 2.470 - 2.553 - - 0 - 0.00%
2000-01-03 0 0.300 0.300 0.320 0.270 0.320 350,000 108,400 0.3097 2.470 2.470 2.635 2.223 2.635 42,507 2.5502 11.11%
1999-12-30 0 0.270 0.270 0.285 0.265 0.265 100,000 26,500 0.2650 2.223 2.223 2.347 2.182 2.182 12,145 2.1820 8.00%
1999-12-29 0 0.250 0.250 0.270 0.245 0.246 220,000 54,000 0.2455 2.058 2.058 2.223 2.017 2.026 26,719 2.0210 1.63%
1999-12-28 0 0.246 0.246 - 0.245 0.255 270,000 67,220 0.2490 2.026 2.026 - 2.017 2.100 32,791 2.0499 -0.81%
1999-12-24 0 0.248 0.248 - 0.248 0.248 104,000 25,792 0.2480 2.042 2.042 - 2.042 2.042 12,631 2.0420 -0.80%
1999-12-23 0 0.250 0.250 0.270 0.250 0.260 370,000 94,800 0.2562 2.058 2.058 2.223 2.058 2.141 44,936 2.1097 -3.85%
1999-12-22 0 0.260 0.255 0.270 0.260 0.265 350,000 92,500 0.2643 2.141 2.100 2.223 2.141 2.182 42,507 2.1761 -5.45%
1999-12-21 0 0.275 0.265 0.280 0.265 0.275 580,000 157,000 0.2707 2.264 2.182 2.305 2.182 2.264 70,441 2.2288 1.85%
1999-12-20 0 0.270 0.265 0.280 - - 0 0 - 2.223 2.182 2.305 - - 0 - 0.00%
1999-12-17 0 0.270 0.270 0.290 0.270 0.275 100,000 27,250 0.2725 2.223 2.223 2.388 2.223 2.264 12,145 2.2437 0.00%
1999-12-16 0 0.270 0.270 - 0.265 0.265 20,000 5,300 0.2650 2.223 2.223 - 2.182 2.182 2,429 2.1820 0.00%
1999-12-15 0 0.270 0.270 0.285 0.270 0.275 180,000 49,350 0.2742 2.223 2.223 2.347 2.223 2.264 21,861 2.2575 -3.57%
1999-12-14 0 0.280 0.280 0.300 0.275 0.280 160,000 44,500 0.2781 2.305 2.305 2.470 2.264 2.305 19,432 2.2900 -3.45%
1999-12-13 0 0.290 0.290 0.295 0.280 0.290 240,000 69,000 0.2875 2.388 2.388 2.429 2.305 2.388 29,148 2.3672 -1.69%
1999-12-10 0 0.295 0.280 0.305 0.280 0.295 190,000 54,740 0.2881 2.429 2.305 2.511 2.305 2.429 23,075 2.3722 7.27%
1999-12-09 0 0.275 0.275 0.300 0.275 0.280 200,000 55,950 0.2798 2.264 2.264 2.470 2.264 2.305 24,290 2.3034 -1.79%
1999-12-08 0 0.280 0.280 0.295 0.275 0.285 682,000 191,010 0.2801 2.305 2.305 2.429 2.264 2.347 82,828 2.3061 -5.08%
1999-12-07 0 0.295 0.285 0.295 0.280 0.300 100,000 29,200 0.2920 2.429 2.347 2.429 2.305 2.470 12,145 2.4043 1.72%
1999-12-06 0 0.290 0.290 0.295 0.270 0.290 790,000 218,800 0.2770 2.388 2.388 2.429 2.223 2.388 95,945 2.2805 3.57%
1999-12-03 0 0.280 0.275 0.295 0.280 0.280 266,000 74,480 0.2800 2.305 2.264 2.429 2.305 2.305 32,306 2.3055 -5.08%
1999-12-02 0 0.295 0.280 0.295 0.280 0.295 830,000 235,050 0.2832 2.429 2.305 2.429 2.305 2.429 100,803 2.3318 0.00%
1999-12-01 0 0.295 0.270 0.310 0.270 0.330 3,042,000 947,320 0.3114 2.429 2.223 2.553 2.223 2.717 369,449 2.5641 1.72%
1999-11-30 0 0.290 0.290 0.300 0.260 0.300 710,000 198,500 0.2796 2.388 2.388 2.470 2.141 2.470 86,229 2.3020 7.41%
1999-11-29 0 0.270 - 0.280 0.270 0.290 502,000 139,080 0.2771 2.223 - 2.305 2.223 2.388 60,968 2.2812 -3.57%
1999-11-26 0 0.280 0.270 0.280 0.280 0.280 440,000 123,200 0.2800 2.305 2.223 2.305 2.305 2.305 53,438 2.3055 0.00%
1999-11-25 0 0.280 0.280 0.285 0.280 0.300 388,000 109,390 0.2819 2.305 2.305 2.347 2.305 2.470 47,122 2.3214 -1.75%
1999-11-24 0 0.285 0.285 0.300 0.275 0.300 222,000 62,300 0.2806 2.347 2.347 2.470 2.264 2.470 26,962 2.3107 -3.39%
1999-11-23 0 0.295 0.295 0.300 0.290 0.295 994,000 291,330 0.2931 2.429 2.429 2.470 2.388 2.429 120,721 2.4133 1.72%
1999-11-22 0 0.290 0.290 0.295 0.280 0.290 400,000 115,400 0.2885 2.388 2.388 2.429 2.305 2.388 48,580 2.3755 3.57%
1999-11-19 0 0.280 0.280 0.285 0.280 0.305 2,604,000 753,710 0.2894 2.305 2.305 2.347 2.305 2.511 316,254 2.3832 -5.08%
1999-11-18 0 0.295 0.295 0.300 0.290 0.295 1,180,000 345,600 0.2929 2.429 2.429 2.470 2.388 2.429 143,310 2.4116 0.00%
1999-11-17 0 0.295 0.295 0.320 0.295 0.295 20,000 5,900 0.2950 2.429 2.429 2.635 2.429 2.429 2,429 2.4290 -7.81%
1999-11-16 0 0.320 0.320 0.330 0.320 0.320 100,000 32,000 0.3200 2.635 2.635 2.717 2.635 2.635 12,145 2.6348 0.00%
1999-11-15 0 0.320 0.295 0.320 0.320 0.320 30,000 9,600 0.3200 2.635 2.429 2.635 2.635 2.635 3,643 2.6348 1.59%
1999-11-12 0 0.315 0.300 0.320 0.310 0.315 200,000 62,250 0.3113 2.594 2.470 2.635 2.553 2.594 24,290 2.5628 -1.56%
1999-11-11 0 0.320 0.300 0.330 0.300 0.320 86,000 26,720 0.3107 2.635 2.470 2.717 2.470 2.635 10,445 2.5582 0.00%
1999-11-10 0 0.320 0.300 0.320 - - 0 0 - 2.635 2.470 2.635 - - 0 - 0.00%
1999-11-09 0 0.320 0.320 0.330 0.305 0.325 530,000 162,200 0.3060 2.635 2.635 2.717 2.511 2.676 64,368 2.5199 -1.54%
1999-11-08 0 0.325 0.320 0.325 0.350 0.350 50,000 17,500 0.3500 2.676 2.635 2.676 2.882 2.882 6,072 2.8819 -2.99%
1999-11-05 0 0.335 0.300 0.340 - - 0 0 - 2.758 2.470 2.800 - - 0 - 0.00%
1999-11-04 0 0.335 0.310 0.335 0.340 0.340 50,000 17,000 0.3400 2.758 2.553 2.758 2.800 2.800 6,072 2.7995 -1.47%
1999-11-03 0 0.340 0.340 - 0.305 0.305 10,000 3,050 0.3050 2.800 2.800 - 2.511 2.511 1,214 2.5113 7.94%
1999-11-02 0 0.315 0.315 0.325 0.315 0.320 100,000 31,600 0.3160 2.594 2.594 2.676 2.594 2.635 12,145 2.6019 -1.56%
1999-11-01 0 0.320 0.310 0.340 0.320 0.355 132,000 43,990 0.3333 2.635 2.553 2.800 2.635 2.923 16,031 2.7440 -4.48%
1999-10-29 0 0.335 0.310 0.350 0.335 0.335 50,000 16,750 0.3350 2.758 2.553 2.882 2.758 2.758 6,072 2.7584 6.35%
1999-10-28 0 0.315 0.315 0.340 0.315 0.315 90,000 28,350 0.3150 2.594 2.594 2.800 2.594 2.594 10,930 2.5937 0.00%
1999-10-27 0 0.315 0.315 0.335 0.315 0.315 40,000 12,600 0.3150 2.594 2.594 2.758 2.594 2.594 4,858 2.5937 0.00%
1999-10-26 0 0.315 0.315 - 0.315 0.320 530,000 168,950 0.3188 2.594 2.594 - 2.594 2.635 64,368 2.6247 -1.56%
1999-10-25 0 0.320 0.320 0.340 0.320 0.330 310,000 100,800 0.3252 2.635 2.635 2.800 2.635 2.717 37,649 2.6773 0.00%
1999-10-22 0 0.320 0.320 0.330 0.310 0.320 280,000 88,700 0.3168 2.635 2.635 2.717 2.553 2.635 34,006 2.6084 3.23%
1999-10-21 0 0.310 - 0.290 0.310 0.335 560,000 180,150 0.3217 2.553 - 2.388 2.553 2.758 68,012 2.6488 -3.12%
1999-10-20 0 0.320 0.320 0.325 - - 30,000 9,600 0.3200 2.635 2.635 2.676 - - 3,643 2.6348 3.23%
1999-10-19 0 0.310 0.310 0.325 0.310 0.335 956,000 308,460 0.3227 2.553 2.553 2.676 2.553 2.758 116,106 2.6567 -7.46%
1999-10-15 0 0.335 0.330 0.335 0.335 0.355 1,032,000 356,110 0.3451 2.758 2.717 2.758 2.758 2.923 125,336 2.8412 0.00%
1999-10-14 0 0.335 0.335 0.345 0.330 0.340 500,000 168,250 0.3365 2.758 2.758 2.841 2.717 2.800 60,725 2.7707 0.00%
1999-10-13 0 0.335 0.335 0.345 0.330 0.335 1,420,000 474,600 0.3342 2.758 2.758 2.841 2.717 2.758 172,458 2.7520 -4.29%
1999-10-12 0 0.350 0.330 0.350 - - 0 0 - 2.882 2.717 2.882 - - 0 - -1.41%
1999-10-11 0 0.355 0.335 - 0.330 0.355 514,000 171,890 0.3344 2.923 2.758 - 2.717 2.923 62,425 2.7535 7.58%
1999-10-08 0 0.330 0.330 0.340 0.330 0.330 450,000 148,500 0.3300 2.717 2.717 2.800 2.717 2.717 54,652 2.7172 0.00%
1999-10-07 0 0.330 0.330 0.340 0.330 0.330 36,000 11,880 0.3300 2.717 2.717 2.800 2.717 2.717 4,372 2.7172 -2.94%
1999-10-06 0 0.340 0.330 0.340 0.330 0.340 40,000 13,400 0.3350 2.800 2.717 2.800 2.717 2.800 4,858 2.7584 3.03%
1999-10-05 0 0.330 0.325 0.340 0.330 0.330 200,000 66,000 0.3300 2.717 2.676 2.800 2.717 2.717 24,290 2.7172 0.00%
1999-10-04 0 0.330 0.330 0.340 0.330 0.335 106,000 35,480 0.3347 2.717 2.717 2.800 2.717 2.758 12,874 2.7560 -1.49%
1999-09-30 0 0.335 0.335 0.350 0.335 0.340 250,000 84,250 0.3370 2.758 2.758 2.882 2.758 2.800 30,362 2.7748 3.08%
1999-09-29 0 0.325 0.325 - 0.325 0.325 80,000 26,000 0.3250 2.676 2.676 - 2.676 2.676 9,716 2.6760 0.00%
1999-09-28 0 0.325 0.325 0.350 0.320 0.325 70,000 22,700 0.3243 2.676 2.676 2.882 2.635 2.676 8,501 2.6701 0.00%
1999-09-27 0 0.325 0.325 0.345 0.325 0.325 20,000 6,500 0.3250 2.676 2.676 2.841 2.676 2.676 2,429 2.6760 -4.41%
1999-09-24 0 0.340 0.340 0.355 0.340 0.350 176,000 60,500 0.3438 2.800 2.800 2.923 2.800 2.882 21,375 2.8304 -2.86%
1999-09-23 0 0.350 0.340 0.355 0.340 0.355 360,000 124,100 0.3447 2.882 2.800 2.923 2.800 2.923 43,722 2.8384 0.00%
1999-09-22 0 0.350 0.350 - 0.350 0.350 100,000 35,000 0.3500 2.882 2.882 - 2.882 2.882 12,145 2.8819 0.00%
1999-09-21 0 0.350 0.350 - 0.340 0.350 220,000 76,300 0.3468 2.882 2.882 - 2.800 2.882 26,719 2.8557 0.00%
1999-09-20 0 0.350 0.350 0.370 0.350 0.350 100,000 35,000 0.3500 2.882 2.882 3.047 2.882 2.882 12,145 2.8819 -2.78%
1999-09-17 0 0.360 0.360 0.375 0.360 0.360 20,000 7,200 0.3600 2.964 2.964 3.088 2.964 2.964 2,429 2.9642 -4.00%
1999-09-15 0 0.375 0.365 0.380 - - 0 0 - 3.088 3.005 3.129 - - 0 - 0.00%
1999-09-14 0 0.375 0.375 0.385 0.375 0.385 194,000 74,390 0.3835 3.088 3.088 3.170 3.088 3.170 23,561 3.1573 -1.32%
1999-09-13 0 0.380 0.380 0.395 0.380 0.395 816,000 315,380 0.3865 3.129 3.129 3.252 3.129 3.252 99,103 3.1824 1.33%
1999-09-10 0 0.375 0.375 0.390 0.370 0.400 710,000 267,670 0.3770 3.088 3.088 3.211 3.047 3.294 86,229 3.1042 -3.85%
1999-09-09 0 0.390 0.370 0.390 0.350 0.390 718,000 266,610 0.3713 3.211 3.047 3.211 2.882 3.211 87,201 3.0574 11.43%
1999-09-08 0 0.350 0.350 0.360 0.350 0.360 820,000 291,000 0.3549 2.882 2.882 2.964 2.882 2.964 99,589 2.9220 -1.41%
1999-09-07 0 0.355 0.355 0.365 0.350 0.365 1,416,000 505,890 0.3573 2.923 2.923 3.005 2.882 3.005 171,972 2.9417 -2.74%
1999-09-06 0 0.365 0.360 0.365 0.360 0.370 830,000 302,800 0.3648 3.005 2.964 3.005 2.964 3.047 100,803 3.0039 -1.35%
1999-09-03 0 0.370 0.360 0.385 0.350 0.370 390,000 140,250 0.3596 3.047 2.964 3.170 2.882 3.047 47,365 2.9610 8.82%
1999-09-02 0 0.340 0.340 0.360 0.340 0.360 950,000 334,100 0.3517 2.800 2.800 2.964 2.800 2.964 115,377 2.8957 -2.86%
1999-09-01 0 0.350 0.340 0.355 0.340 0.355 328,000 115,470 0.3520 2.882 2.800 2.923 2.800 2.923 39,835 2.8987 0.00%
1999-08-31 0 0.350 0.345 0.355 0.335 0.350 332,000 115,020 0.3464 2.882 2.841 2.923 2.758 2.882 40,321 2.8526 1.45%
1999-08-30 0 0.345 0.340 0.345 0.335 0.350 641,500 220,680 0.3440 2.841 2.800 2.841 2.758 2.882 77,910 2.8325 -4.17%
1999-08-27 0 0.360 0.355 0.360 0.350 0.380 5,174,000 1,853,460 0.3582 2.964 2.923 2.964 2.882 3.129 628,379 2.9496 -11.11%
1999-08-26 0 0.405 0.395 0.410 0.395 0.410 1,066,000 430,670 0.4040 3.335 3.252 3.376 3.252 3.376 129,465 3.3265 1.25%
1999-08-25 0 0.400 0.400 0.410 0.395 0.405 1,154,000 461,930 0.4003 3.294 3.294 3.376 3.252 3.335 140,153 3.2959 -1.23%
1999-08-24 0 0.405 0.400 0.410 0.405 0.410 650,000 263,350 0.4052 3.335 3.294 3.376 3.335 3.376 78,942 3.3360 0.00%
1999-08-23 0 0.405 0.390 0.430 0.405 0.435 220,000 93,100 0.4232 3.335 3.211 3.541 3.335 3.582 26,719 3.4844 -6.90%
1999-08-20 0 0.435 0.410 0.435 0.435 0.445 2,584,000 1,137,740 0.4403 3.582 3.376 3.582 3.582 3.664 313,825 3.6254 0.00%
1999-08-19 0 0.435 0.435 0.440 0.395 0.435 4,060,000 1,695,150 0.4175 3.582 3.582 3.623 3.252 3.582 493,085 3.4378 10.13%
1999-08-18 0 0.395 0.390 0.395 0.385 0.400 382,000 150,300 0.3935 3.252 3.211 3.252 3.170 3.294 46,394 3.2397 2.60%
1999-08-17 0 0.385 0.365 0.390 0.385 0.390 100,000 38,750 0.3875 3.170 3.005 3.211 3.170 3.211 12,145 3.1906 -2.53%
1999-08-16 0 0.395 0.380 0.395 0.395 0.395 130,000 51,350 0.3950 3.252 3.129 3.252 3.252 3.252 15,788 3.2524 2.60%
1999-08-13 0 0.385 0.385 0.395 0.380 0.395 520,000 201,690 0.3879 3.170 3.170 3.252 3.129 3.252 63,154 3.1936 -3.75%
1999-08-12 0 0.400 0.400 0.405 0.395 0.405 1,044,000 417,400 0.3998 3.294 3.294 3.335 3.252 3.335 126,793 3.2920 3.90%
1999-08-11 0 0.385 - 0.405 0.385 0.410 650,000 255,500 0.3931 3.170 - 3.335 3.170 3.376 78,942 3.2365 -4.94%
1999-08-10 0 0.405 0.405 0.435 0.405 0.455 1,150,000 486,750 0.4233 3.335 3.335 3.582 3.335 3.746 139,667 3.4851 -8.99%
1999-08-09 0 0.445 0.440 0.445 0.445 0.460 660,000 299,000 0.4530 3.664 3.623 3.664 3.664 3.788 80,157 3.7302 -8.25%
1999-08-06 0 0.485 0.475 0.490 0.480 0.490 1,626,000 784,430 0.4824 3.993 3.911 4.035 3.952 4.035 197,477 3.9723 -3.00%
1999-08-05 0 0.500 0.485 0.500 0.485 0.510 516,000 255,640 0.4954 4.117 3.993 4.117 3.993 4.199 62,668 4.0793 -1.96%
1999-08-04 0 0.510 0.500 0.510 0.510 0.510 676,000 344,760 0.5100 4.199 4.117 4.199 4.199 4.199 82,100 4.1993 -5.56%
1999-08-03 0 0.540 0.540 0.550 0.530 0.560 1,180,000 639,000 0.5415 4.446 4.446 4.529 4.364 4.611 143,310 4.4589 3.85%
1999-08-02 0 0.520 0.520 0.530 0.520 0.530 1,114,000 584,480 0.5247 4.282 4.282 4.364 4.282 4.364 135,295 4.3201 -1.89%
1999-07-30 0 0.530 0.530 0.540 0.500 0.530 610,000 315,200 0.5167 4.364 4.364 4.446 4.117 4.364 74,084 4.2546 6.00%
1999-07-29 0 0.500 0.500 0.520 0.500 0.520 880,000 447,500 0.5085 4.117 4.117 4.282 4.117 4.282 106,875 4.1871 -1.96%
1999-07-28 0 0.510 0.510 0.520 0.500 0.540 1,186,000 611,280 0.5154 4.199 4.199 4.282 4.117 4.446 144,039 4.2439 -3.77%
1999-07-27 0 0.530 0.520 0.540 0.500 0.540 1,238,000 634,500 0.5125 4.364 4.282 4.446 4.117 4.446 150,354 4.2200 1.92%
1999-07-26 0 0.520 0.500 0.520 0.500 0.530 1,530,000 794,240 0.5191 4.282 4.117 4.282 4.117 4.364 185,818 4.2743 0.00%
1999-07-23 0 0.520 0.520 0.530 0.510 0.540 1,694,000 881,460 0.5203 4.282 4.282 4.364 4.199 4.446 205,735 4.2844 -7.14%
1999-07-22 0 0.560 0.560 0.570 0.560 0.600 1,512,000 880,100 0.5821 4.611 4.611 4.693 4.611 4.940 183,632 4.7928 -3.45%
1999-07-21 0 0.580 0.580 0.590 0.530 0.590 2,642,000 1,466,340 0.5550 4.776 4.776 4.858 4.364 4.858 320,869 4.5699 5.45%
1999-07-20 0 0.550 0.540 0.550 0.530 0.580 2,796,000 1,574,920 0.5633 4.529 4.446 4.529 4.364 4.776 339,573 4.6379 1.85%
1999-07-19 0 0.540 0.530 0.540 0.540 0.610 2,736,000 1,562,120 0.5710 4.446 4.364 4.446 4.446 5.023 332,286 4.7011 -11.48%
1999-07-16 0 0.610 0.610 0.620 0.610 0.680 5,056,000 3,131,140 0.6193 5.023 5.023 5.105 5.023 5.599 614,048 5.0992 -4.69%
1999-07-15 0 0.640 0.640 0.650 0.630 0.680 4,318,000 2,797,729 0.6479 5.270 5.270 5.352 5.187 5.599 524,419 5.3349 -4.48%
1999-07-14 0 0.670 0.670 0.680 0.630 0.700 22,820,000 15,410,240 0.6753 5.517 5.517 5.599 5.187 5.764 2,771,475 5.5603 8.06%
1999-07-13 0 0.620 0.620 0.630 0.560 0.630 4,534,000 2,710,580 0.5978 5.105 5.105 5.187 4.611 5.187 550,652 4.9225 1.64%
1999-07-12 0 0.610 0.600 0.610 0.590 0.630 10,374,000 6,378,560 0.6149 5.023 4.940 5.023 4.858 5.187 1,259,916 5.0627 5.17%
1999-07-09 0 0.580 0.570 0.580 0.510 0.580 2,632,000 1,452,720 0.5519 4.776 4.693 4.776 4.199 4.776 319,655 4.5447 13.73%
1999-07-08 0 0.510 0.500 0.520 0.500 0.560 2,970,000 1,536,900 0.5175 4.199 4.117 4.282 4.117 4.611 360,705 4.2608 -8.93%
1999-07-07 0 0.560 0.550 0.570 0.560 0.590 3,354,000 1,909,660 0.5694 4.611 4.529 4.693 4.611 4.858 407,341 4.6881 -5.08%
1999-07-06 0 0.590 0.590 0.600 0.550 0.620 15,828,000 9,233,180 0.5833 4.858 4.858 4.940 4.529 5.105 1,922,301 4.8032 7.27%
1999-07-05 0 0.550 0.550 0.560 0.470 0.560 11,350,000 5,889,600 0.5189 4.529 4.529 4.611 3.870 4.611 1,378,451 4.2726 22.22%
1999-07-02 0 0.450 0.450 0.455 0.440 0.460 2,794,000 1,244,400 0.4454 3.705 3.705 3.746 3.623 3.788 339,330 3.6672 4.65%
1999-06-30 0 0.430 0.430 0.440 0.425 0.450 3,380,000 1,484,500 0.4392 3.541 3.541 3.623 3.499 3.705 410,499 3.6163 1.18%
1999-06-29 0 0.425 0.425 0.430 0.415 0.440 1,906,000 813,120 0.4266 3.499 3.499 3.541 3.417 3.623 231,483 3.5127 2.41%
1999-06-28 0 0.415 0.415 0.430 0.415 0.430 488,000 205,870 0.4219 3.417 3.417 3.541 3.417 3.541 59,267 3.4736 -1.19%
1999-06-25 0 0.420 0.420 0.430 0.420 0.435 870,000 367,900 0.4229 3.458 3.458 3.541 3.458 3.582 105,661 3.4819 -4.55%
1999-06-24 0 0.440 0.435 0.440 0.435 0.465 2,926,000 1,307,050 0.4467 3.623 3.582 3.623 3.582 3.829 355,361 3.6781 -3.30%
1999-06-23 0 0.455 0.455 0.460 0.420 0.455 7,960,000 3,501,660 0.4399 3.746 3.746 3.788 3.458 3.746 966,737 3.6221 10.98%
1999-06-22 0 0.410 0.410 0.415 0.410 0.440 3,838,000 1,627,120 0.4239 3.376 3.376 3.417 3.376 3.623 466,123 3.4908 0.00%
1999-06-21 0 0.410 0.410 0.430 0.380 0.430 2,426,000 961,950 0.3965 3.376 3.376 3.541 3.129 3.541 294,636 3.2649 7.89%
1999-06-17 0 0.380 0.380 0.385 0.380 0.385 770,000 294,250 0.3821 3.129 3.129 3.170 3.129 3.170 93,516 3.1465 0.00%
1999-06-16 0 0.380 0.375 0.380 0.375 0.385 700,000 266,350 0.3805 3.129 3.088 3.129 3.088 3.170 85,015 3.1330 -2.56%
1999-06-15 0 0.390 0.370 0.390 0.370 0.390 1,386,000 520,740 0.3757 3.211 3.047 3.211 3.047 3.211 168,329 3.0936 0.00%
1999-06-14 0 0.390 0.385 0.390 0.390 0.405 5,568,000 2,203,550 0.3958 3.211 3.170 3.211 3.211 3.335 676,230 3.2586 -1.27%
1999-06-11 0 0.395 0.390 0.395 0.375 0.395 4,904,000 1,888,120 0.3850 3.252 3.211 3.252 3.088 3.252 595,588 3.1702 5.33%
1999-06-10 0 0.375 0.365 0.375 0.370 0.385 690,000 258,750 0.3750 3.088 3.005 3.088 3.047 3.170 83,800 3.0877 2.74%
1999-06-09 0 0.365 0.360 0.370 0.350 0.370 700,000 253,000 0.3614 3.005 2.964 3.047 2.882 3.047 85,015 2.9760 -1.35%
1999-06-08 0 0.370 0.365 0.370 0.370 0.375 826,000 312,500 0.3783 3.047 3.005 3.047 3.047 3.088 100,317 3.1151 -2.63%
1999-06-07 0 0.380 0.365 0.390 - - 0 0 - 3.129 3.005 3.211 - - 0 - 0.00%
1999-06-04 0 0.380 0.375 0.380 0.380 0.380 50,000 19,000 0.3800 3.129 3.088 3.129 3.129 3.129 6,072 3.1289 -1.30%
1999-06-03 0 0.385 0.380 0.390 0.385 0.385 180,000 69,300 0.3850 3.170 3.129 3.211 3.170 3.170 21,861 3.1700 0.00%
1999-06-02 0 0.385 0.385 0.400 0.385 0.395 520,000 201,200 0.3869 3.170 3.170 3.294 3.170 3.252 63,154 3.1859 -2.53%
1999-06-01 0 0.395 0.395 0.400 0.380 0.395 478,000 186,120 0.3894 3.252 3.252 3.294 3.129 3.252 58,053 3.2060 1.28%
1999-05-31 0 0.390 0.380 0.390 - - 150,000 57,750 0.3850 3.211 3.129 3.211 - - 18,217 3.1700 0.00%
1999-05-28 0 0.390 0.385 0.400 0.370 0.390 2,444,000 937,250 0.3835 3.211 3.170 3.294 3.047 3.211 296,822 3.1576 -3.70%
1999-05-27 0 0.405 0.405 0.415 0.405 0.465 9,378,000 4,241,070 0.4522 3.335 3.335 3.417 3.335 3.829 1,138,953 3.7237 -6.90%
1999-05-26 0 0.435 0.430 0.440 0.380 0.440 3,636,000 1,504,190 0.4137 3.582 3.541 3.623 3.129 3.623 441,590 3.4063 12.99%
1999-05-25 0 0.385 0.380 0.390 0.380 0.385 250,000 95,650 0.3826 3.170 3.129 3.211 3.129 3.170 30,362 3.1503 0.00%
1999-05-24 0 0.385 0.380 0.400 0.370 0.395 272,000 105,170 0.3867 3.170 3.129 3.294 3.047 3.252 33,034 3.1837 4.05%
1999-05-21 0 0.370 0.370 0.390 0.370 0.375 280,000 104,100 0.3718 3.047 3.047 3.211 3.047 3.088 34,006 3.0612 -6.33%
1999-05-20 0 0.395 0.380 0.395 0.395 0.400 100,000 39,520 0.3952 3.252 3.129 3.252 3.252 3.294 12,145 3.2540 2.60%
1999-05-19 0 0.385 0.380 0.390 0.370 0.395 160,000 61,600 0.3850 3.170 3.129 3.211 3.047 3.252 19,432 3.1700 -1.28%
1999-05-18 0 0.390 0.370 0.390 0.390 0.390 100,000 39,000 0.3900 3.211 3.047 3.211 3.211 3.211 12,145 3.2112 1.30%
1999-05-17 0 0.385 0.365 0.385 0.380 0.385 200,000 76,500 0.3825 3.170 3.005 3.170 3.129 3.170 24,290 3.1495 2.67%
1999-05-14 0 0.375 0.375 0.390 0.370 0.400 1,330,000 510,850 0.3841 3.088 3.088 3.211 3.047 3.294 161,528 3.1626 2.74%
1999-05-13 0 0.365 0.365 0.375 0.360 0.380 212,000 77,680 0.3664 3.005 3.005 3.088 2.964 3.129 25,747 3.0170 1.39%
1999-05-12 0 0.360 0.360 0.370 0.360 0.370 100,000 36,520 0.3652 2.964 2.964 3.047 2.964 3.047 12,145 3.0070 -2.70%
1999-05-11 0 0.370 0.355 0.370 0.360 0.370 290,000 104,900 0.3617 3.047 2.923 3.047 2.964 3.047 35,220 2.9784 4.23%
1999-05-10 0 0.355 0.350 0.365 0.350 0.370 190,000 68,000 0.3579 2.923 2.882 3.005 2.882 3.047 23,075 2.9469 -4.05%
1999-05-07 0 0.370 0.350 0.375 0.365 0.405 180,000 69,150 0.3842 3.047 2.882 3.088 3.005 3.335 21,861 3.1632 -3.90%
1999-05-06 0 0.385 0.385 0.400 0.370 0.400 420,000 165,010 0.3929 3.170 3.170 3.294 3.047 3.294 51,009 3.2349 -1.28%
1999-05-05 0 0.390 0.385 0.395 0.390 0.400 840,000 330,300 0.3932 3.211 3.170 3.252 3.211 3.294 102,018 3.2377 -4.88%
1999-05-04 0 0.410 0.405 0.415 0.370 0.420 2,840,000 1,151,700 0.4055 3.376 3.335 3.417 3.047 3.458 344,916 3.3391 7.89%
1999-05-03 0 0.380 0.380 0.390 0.340 0.385 686,000 253,420 0.3694 3.129 3.129 3.211 2.800 3.170 83,314 3.0417 5.56%
1999-04-30 0 0.360 0.360 0.370 0.345 0.370 620,000 221,650 0.3575 2.964 2.964 3.047 2.841 3.047 75,299 2.9436 2.86%
1999-04-29 0 0.350 0.340 0.355 0.340 0.355 486,000 168,330 0.3464 2.882 2.800 2.923 2.800 2.923 59,024 2.8519 -2.78%
1999-04-28 0 0.360 0.360 0.370 0.340 0.360 146,000 50,400 0.3452 2.964 2.964 3.047 2.800 2.964 17,732 2.8424 2.86%
1999-04-27 0 0.350 0.350 0.360 0.350 0.360 170,000 60,620 0.3566 2.882 2.882 2.964 2.882 2.964 20,646 2.9361 -2.78%
1999-04-26 0 0.360 0.355 0.365 0.360 0.375 700,000 256,850 0.3669 2.964 2.923 3.005 2.964 3.088 85,015 3.0212 -6.49%
1999-04-23 0 0.385 0.370 0.380 0.360 0.415 3,140,000 1,228,650 0.3913 3.170 3.047 3.129 2.964 3.417 381,351 3.2218 13.24%
1999-04-22 0 0.340 0.340 0.350 0.325 0.350 2,504,000 856,280 0.3420 2.800 2.800 2.882 2.676 2.882 304,109 2.8157 9.68%
1999-04-21 0 0.310 0.300 0.330 0.310 0.310 258,000 79,980 0.3100 2.553 2.470 2.717 2.553 2.553 31,334 2.5525 1.64%
1999-04-20 0 0.305 0.305 0.320 0.305 0.310 630,000 194,100 0.3081 2.511 2.511 2.635 2.511 2.553 76,513 2.5368 -4.69%
1999-04-19 0 0.320 0.310 0.320 0.290 0.330 860,000 269,600 0.3135 2.635 2.553 2.635 2.388 2.717 104,446 2.5812 10.34%
1999-04-16 0 0.290 0.290 0.330 0.290 0.290 194,000 56,260 0.2900 2.388 2.388 2.717 2.388 2.388 23,561 2.3878 -6.45%
1999-04-15 0 0.310 0.295 0.330 0.310 0.310 100,000 31,000 0.3100 2.553 2.429 2.717 2.553 2.553 12,145 2.5525 0.00%
1999-04-14 0 0.310 0.310 0.320 0.310 0.330 520,000 168,600 0.3242 2.553 2.553 2.635 2.553 2.717 63,154 2.6697 0.00%
1999-04-13 0 0.310 0.305 0.325 0.285 0.310 192,000 58,220 0.3032 2.553 2.511 2.676 2.347 2.553 23,318 2.4968 12.73%
1999-04-12 0 0.275 0.275 0.305 0.275 0.305 154,000 45,610 0.2962 2.264 2.264 2.511 2.264 2.511 18,703 2.4386 1.85%
1999-04-09 0 0.270 0.270 - 0.270 0.270 34,000 9,180 0.2700 2.223 2.223 - 2.223 2.223 4,129 2.2231 0.00%
1999-04-08 0 0.270 0.265 - 0.260 0.270 126,000 33,420 0.2652 2.223 2.182 - 2.141 2.223 15,303 2.1839 0.00%
1999-04-07 0 0.270 0.270 - 0.270 0.270 6,000 1,620 0.2700 2.223 2.223 - 2.223 2.223 729 2.2231 0.00%
1999-04-01 0 0.270 0.270 - - - 0 0 - 2.223 2.223 - - - 0 - 1.89%
1999-03-31 0 0.265 0.295 - 0.265 0.295 450,000 125,300 0.2784 2.182 2.429 - 2.182 2.429 54,652 2.2927 -10.17%
1999-03-30 0 0.295 0.290 0.315 0.290 0.315 320,000 96,250 0.3008 2.429 2.388 2.594 2.388 2.594 38,864 2.4766 -6.35%
1999-03-29 0 0.315 0.310 0.315 0.310 0.345 510,000 165,900 0.3253 2.594 2.553 2.594 2.553 2.841 61,939 2.6784 -4.55%
1999-03-26 0 0.330 0.310 0.320 0.330 0.350 480,000 162,380 0.3383 2.717 2.553 2.635 2.717 2.882 58,296 2.7855 1.54%
1999-03-25 0 0.325 0.310 0.330 0.310 0.330 550,000 176,250 0.3205 2.676 2.553 2.717 2.553 2.717 66,797 2.6386 8.33%
1999-03-24 0 0.300 0.295 0.310 0.290 0.310 460,000 137,500 0.2989 2.470 2.429 2.553 2.388 2.553 55,867 2.4612 0.00%
1999-03-23 0 0.300 0.300 0.315 0.290 0.320 454,000 135,900 0.2993 2.470 2.470 2.594 2.388 2.635 55,138 2.4647 -6.25%
1999-03-22 0 0.320 0.300 0.330 0.275 0.335 402,000 121,880 0.3032 2.635 2.470 2.717 2.264 2.758 48,823 2.4964 16.36%
1999-03-19 0 0.275 0.275 - 0.275 0.275 20,000 5,500 0.2750 2.264 2.264 - 2.264 2.264 2,429 2.2643 -3.51%
1999-03-18 0 0.285 - 0.285 - - 0 0 - 2.347 - 2.347 - - 0 - 0.00%
1999-03-17 0 0.285 0.265 0.285 0.285 0.285 60,000 17,100 0.2850 2.347 2.182 2.347 2.347 2.347 7,287 2.3467 0.00%
1999-03-16 0 0.285 0.270 0.290 - - 0 0 - 2.347 2.223 2.388 - - 0 - 0.00%
1999-03-15 0 0.285 0.275 0.290 0.285 0.285 100,000 28,500 0.2850 2.347 2.264 2.388 2.347 2.347 12,145 2.3467 1.79%
1999-03-12 0 0.280 0.260 - - - 0 0 - 2.305 2.141 - - - 0 - 0.00%
1999-03-11 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 2.305 2.305 2.470 2.305 2.305 1,214 2.3055 -1.75%
1999-03-10 0 0.285 0.280 0.300 - - 0 0 - 2.347 2.305 2.470 - - 0 - 0.00%
1999-03-09 0 0.285 - 0.300 0.285 0.290 100,000 28,750 0.2875 2.347 - 2.470 2.347 2.388 12,145 2.3672 -3.39%
1999-03-08 0 0.295 0.295 0.310 0.295 0.295 130,000 38,350 0.2950 2.429 2.429 2.553 2.429 2.429 15,788 2.4290 -1.67%
1999-03-05 0 0.300 0.295 0.310 0.295 0.300 710,000 212,450 0.2992 2.470 2.429 2.553 2.429 2.470 86,229 2.4638 1.69%
1999-03-04 0 0.295 0.295 0.315 - - 0 0 - 2.429 2.429 2.594 - - 0 - 0.00%
1999-03-03 0 0.295 0.295 0.310 0.295 0.295 80,000 23,600 0.2950 2.429 2.429 2.553 2.429 2.429 9,716 2.4290 0.00%
1999-03-02 0 0.295 0.295 0.310 0.295 0.320 158,000 46,660 0.2953 2.429 2.429 2.553 2.429 2.635 19,189 2.4316 -1.67%
1999-03-01 0 0.300 0.290 0.320 - - 0 0 - 2.470 2.388 2.635 - - 0 - 0.00%
1999-02-26 0 0.300 0.275 - 0.300 0.300 94,000 28,200 0.3000 2.470 2.264 - 2.470 2.470 11,416 2.4702 3.45%
1999-02-25 0 0.290 0.280 - - - 0 0 - 2.388 2.305 - - - 0 - 0.00%
1999-02-24 0 0.290 0.290 0.320 0.290 0.300 180,000 53,700 0.2983 2.388 2.388 2.635 2.388 2.470 21,861 2.4564 -14.71%
1999-02-23 0 0.340 0.300 0.360 0.300 0.340 170,000 53,800 0.3165 2.800 2.470 2.964 2.470 2.800 20,646 2.6058 0.00%
1999-02-22 0 0.340 - 0.340 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
1999-02-19 0 0.340 - 0.370 - - 0 0 - 2.800 - 3.047 - - 0 - 0.00%
1999-02-15 0 0.340 0.340 0.385 0.365 0.365 2,000 730 0.3650 2.800 2.800 3.170 3.005 3.005 243 3.0054 19.30%
1999-02-12 0 0.285 0.285 - - - 0 0 - 2.347 2.347 - - - 0 - 0.00%
1999-02-11 0 0.285 0.285 - - - 0 0 - 2.347 2.347 - - - 0 - 0.00%
1999-02-10 0 0.285 0.275 0.300 0.285 0.285 350,000 99,750 0.2850 2.347 2.264 2.470 2.347 2.347 42,507 2.3467 0.00%
1999-02-09 0 0.285 0.285 0.305 0.285 0.290 296,000 85,310 0.2882 2.347 2.347 2.511 2.347 2.388 35,949 2.3731 5.56%
1999-02-08 0 0.270 0.270 0.300 - - 0 0 - 2.223 2.223 2.470 - - 0 - 0.00%
1999-02-05 0 0.270 0.270 0.285 0.265 0.275 164,000 44,430 0.2709 2.223 2.223 2.347 2.182 2.264 19,918 2.2307 1.89%
1999-02-04 0 0.265 0.265 0.275 0.260 0.275 330,000 88,810 0.2691 2.182 2.182 2.264 2.141 2.264 40,078 2.2159 1.92%
1999-02-03 0 0.260 0.260 0.270 0.260 0.280 658,000 175,900 0.2673 2.141 2.141 2.223 2.141 2.305 79,914 2.2011 0.00%
1999-02-02 0 0.260 0.260 0.290 0.260 0.260 200,000 52,000 0.2600 2.141 2.141 2.388 2.141 2.141 24,290 2.1408 0.00%
1999-02-01 0 0.260 0.260 0.280 0.255 0.260 90,000 23,200 0.2578 2.141 2.141 2.305 2.100 2.141 10,930 2.1225 -10.34%
1999-01-29 0 0.290 0.260 0.300 - - 0 0 - 2.388 2.141 2.470 - - 0 - 0.00%
1999-01-28 0 0.290 0.275 0.290 0.260 0.290 452,000 124,390 0.2752 2.388 2.264 2.388 2.141 2.388 54,895 2.2660 7.41%
1999-01-27 0 0.270 0.270 0.300 - - 0 0 - 2.223 2.223 2.470 - - 0 - 0.00%
1999-01-26 0 0.270 0.260 0.285 - - 0 0 - 2.223 2.141 2.347 - - 0 - 0.00%
1999-01-25 0 0.270 0.265 0.280 0.250 0.270 250,000 65,400 0.2616 2.223 2.182 2.305 2.058 2.223 30,362 2.1540 5.88%
1999-01-22 0 0.255 0.255 0.280 0.255 0.260 204,000 53,020 0.2599 2.100 2.100 2.305 2.100 2.141 24,776 2.1400 -1.92%
1999-01-21 0 0.260 0.260 0.280 0.248 0.265 748,000 196,770 0.2631 2.141 2.141 2.305 2.042 2.182 90,844 2.1660 0.00%
1999-01-20 0 0.260 0.260 0.280 0.260 0.290 414,000 109,800 0.2652 2.141 2.141 2.305 2.141 2.388 50,280 2.1838 -8.77%
1999-01-19 0 0.285 0.270 0.290 0.270 0.285 1,260,000 353,500 0.2806 2.347 2.223 2.388 2.223 2.347 153,026 2.3101 11.76%
1999-01-18 0 0.255 0.250 0.275 0.250 0.275 2,550,000 655,500 0.2571 2.100 2.058 2.264 2.058 2.264 309,696 2.1166 4.08%
1999-01-15 0 0.245 0.255 0.260 0.241 0.270 1,020,000 262,300 0.2572 2.017 2.100 2.141 1.984 2.223 123,878 2.1174 -12.50%
1999-01-14 0 0.280 0.280 0.300 0.260 0.300 770,000 219,800 0.2855 2.305 2.305 2.470 2.141 2.470 93,516 2.3504 0.00%
1999-01-13 0 0.280 - 0.300 0.280 0.300 642,000 190,700 0.2970 2.305 - 2.470 2.305 2.470 77,971 2.4458 -12.50%
1999-01-12 0 0.320 0.310 0.320 0.305 0.320 44,000 13,450 0.3057 2.635 2.553 2.635 2.511 2.635 5,344 2.5169 -3.03%
1999-01-11 0 0.330 0.300 0.330 - - 0 0 - 2.717 2.470 2.717 - - 0 - 0.00%
1999-01-08 0 0.330 0.330 0.335 0.330 0.350 884,000 295,680 0.3345 2.717 2.717 2.758 2.717 2.882 107,361 2.7541 -5.71%
1999-01-07 0 0.350 0.350 0.360 0.350 0.355 486,000 170,600 0.3510 2.882 2.882 2.964 2.882 2.923 59,024 2.8903 0.00%
1999-01-06 0 0.350 0.350 0.360 0.345 0.360 876,000 309,470 0.3533 2.882 2.882 2.964 2.841 2.964 106,390 2.9088 0.00%
1999-01-05 0 0.350 0.340 0.365 0.350 0.365 464,000 165,960 0.3577 2.882 2.800 3.005 2.882 3.005 56,353 2.9450 0.00%
1999-01-04 0 0.350 0.340 0.375 0.350 0.380 660,000 238,500 0.3614 2.882 2.800 3.088 2.882 3.129 80,157 2.9754 -9.09%
1998-12-31 0 0.385 0.385 0.390 0.380 0.390 400,000 153,150 0.3829 3.170 3.170 3.211 3.129 3.211 48,580 3.1525 1.32%
1998-12-30 0 0.380 0.375 0.380 0.360 0.380 190,000 71,400 0.3758 3.129 3.088 3.129 2.964 3.129 23,075 3.0942 0.00%
1998-12-29 0 0.380 0.380 0.390 0.380 0.395 1,174,000 455,480 0.3880 3.129 3.129 3.211 3.129 3.252 142,582 3.1945 -3.80%
1998-12-28 0 0.395 0.395 0.400 0.390 0.395 390,000 153,750 0.3942 3.252 3.252 3.294 3.211 3.252 47,365 3.2460 -2.47%
1998-12-24 0 0.405 0.400 0.405 0.380 0.410 1,110,000 442,950 0.3991 3.335 3.294 3.335 3.129 3.376 134,809 3.2858 2.53%
1998-12-23 0 0.395 0.390 0.400 0.390 0.430 820,000 333,850 0.4071 3.252 3.211 3.294 3.211 3.541 99,589 3.3523 -5.95%
1998-12-22 0 0.420 0.410 0.420 0.410 0.440 1,940,000 812,500 0.4188 3.458 3.376 3.458 3.376 3.623 235,612 3.4485 -2.33%
1998-12-21 0 0.430 0.430 0.450 0.425 0.480 1,242,000 552,450 0.4448 3.541 3.541 3.705 3.499 3.952 150,840 3.6625 -14.00%
1998-12-18 0 0.500 0.485 0.500 - - 0 0 - 4.117 3.993 4.117 - - 0 - 0.00%
1998-12-17 0 0.500 0.480 0.500 - - 0 0 - 4.117 3.952 4.117 - - 0 - 0.00%
1998-12-16 0 0.500 0.485 0.500 - - 0 0 - 4.117 3.993 4.117 - - 0 - 0.00%
1998-12-15 0 0.500 0.490 0.500 0.500 0.500 180,000 90,000 0.5000 4.117 4.035 4.117 4.117 4.117 21,861 4.1169 0.00%
1998-12-14 0 0.500 0.490 0.510 0.500 0.510 390,000 195,400 0.5010 4.117 4.035 4.199 4.117 4.199 47,365 4.1254 -1.96%
1998-12-11 0 0.510 0.510 0.540 0.510 0.510 710,000 362,100 0.5100 4.199 4.199 4.446 4.199 4.199 86,229 4.1993 0.00%
1998-12-10 0 0.510 0.510 0.540 0.510 0.540 690,000 355,600 0.5154 4.199 4.199 4.446 4.199 4.446 83,800 4.2434 -1.92%
1998-12-09 0 0.520 0.500 0.550 0.520 0.550 220,000 115,760 0.5262 4.282 4.117 4.529 4.282 4.529 26,719 4.3325 -3.70%
1998-12-08 0 0.540 0.530 0.560 0.540 0.570 740,000 407,300 0.5504 4.446 4.364 4.611 4.446 4.693 89,873 4.5320 -3.57%
1998-12-07 0 0.560 0.560 0.580 0.560 0.570 340,000 193,000 0.5676 4.611 4.611 4.776 4.611 4.693 41,293 4.6739 1.82%
1998-12-04 0 0.550 0.540 0.550 0.540 0.550 192,000 105,580 0.5499 4.529 4.446 4.529 4.446 4.529 23,318 4.5278 3.77%
1998-12-03 0 0.530 0.530 0.570 0.530 0.550 152,000 83,060 0.5464 4.364 4.364 4.693 4.364 4.529 18,460 4.4994 1.92%
1998-12-02 0 0.520 0.520 0.580 - - 0 0 - 4.282 4.282 4.776 - - 0 - 0.00%
1998-12-01 0 0.520 0.500 0.580 0.520 0.580 362,000 189,960 0.5248 4.282 4.117 4.776 4.282 4.776 43,965 4.3207 -7.14%
1998-11-30 0 0.560 0.560 0.590 0.550 0.580 290,000 163,000 0.5621 4.611 4.611 4.858 4.529 4.776 35,220 4.6280 -5.08%
1998-11-27 0 0.590 0.570 0.600 0.590 0.590 300,000 177,000 0.5900 4.858 4.693 4.940 4.858 4.858 36,435 4.8580 -1.67%
1998-11-26 0 0.600 0.590 0.600 0.590 0.600 568,000 338,120 0.5953 4.940 4.858 4.940 4.858 4.940 68,983 4.9015 0.00%
1998-11-25 0 0.600 0.600 0.640 0.600 0.620 330,000 201,800 0.6115 4.940 4.940 5.270 4.940 5.105 40,078 5.0351 -3.23%
1998-11-24 0 0.620 0.620 0.630 0.620 0.630 300,000 186,900 0.6230 5.105 5.105 5.187 5.105 5.187 36,435 5.1297 -3.12%
1998-11-23 0 0.640 0.630 0.650 0.640 0.650 602,000 391,280 0.6500 5.270 5.187 5.352 5.270 5.352 73,113 5.3517 1.59%
1998-11-20 0 0.630 0.630 0.650 0.630 0.670 1,494,000 972,660 0.6510 5.187 5.187 5.352 5.187 5.517 181,445 5.3606 0.00%
1998-11-19 0 0.630 0.630 0.640 0.610 0.630 400,000 247,300 0.6183 5.187 5.187 5.270 5.023 5.187 48,580 5.0906 -1.56%
1998-11-18 0 0.640 0.630 0.640 0.610 0.640 376,000 230,120 0.6120 5.270 5.187 5.270 5.023 5.270 45,665 5.0393 4.92%
1998-11-17 0 0.610 0.590 0.610 0.590 0.610 352,000 210,360 0.5976 5.023 4.858 5.023 4.858 5.023 42,750 4.9207 3.39%
1998-11-16 0 0.590 0.590 0.610 0.590 0.600 48,000 28,780 0.5996 4.858 4.858 5.023 4.858 4.940 5,830 4.9369 0.00%
1998-11-13 0 0.590 0.590 0.610 0.590 0.600 248,000 147,620 0.5952 4.858 4.858 5.023 4.858 4.940 30,119 4.9012 -1.67%
1998-11-12 0 0.600 0.580 0.600 0.590 0.600 286,000 170,740 0.5970 4.940 4.776 4.940 4.858 4.940 34,735 4.9156 -3.23%
1998-11-11 0 0.620 0.600 0.620 0.580 0.620 328,000 194,240 0.5922 5.105 4.940 5.105 4.776 5.105 39,835 4.8761 3.33%
1998-11-10 0 0.600 0.580 0.600 0.580 0.600 152,000 90,200 0.5934 4.940 4.776 4.940 4.776 4.940 18,460 4.8862 -1.64%
1998-11-09 0 0.610 0.580 0.610 0.590 0.610 182,000 108,900 0.5984 5.023 4.776 5.023 4.858 5.023 22,104 4.9268 -1.61%
1998-11-06 0 0.620 0.600 0.620 0.590 0.620 290,000 173,360 0.5978 5.105 4.940 5.105 4.858 5.105 35,220 4.9222 3.33%
1998-11-05 0 0.600 0.600 0.630 0.600 0.650 728,000 458,200 0.6294 4.940 4.940 5.187 4.940 5.352 88,415 5.1824 -1.64%
1998-11-04 0 0.610 0.610 0.650 0.600 0.670 5,732,000 3,680,860 0.6422 5.023 5.023 5.352 4.940 5.517 696,148 5.2875 -4.69%
1998-11-03 0 0.640 0.630 0.640 0.620 0.650 1,196,000 757,040 0.6330 5.270 5.187 5.270 5.105 5.352 145,253 5.2119 3.23%
1998-11-02 0 0.620 0.610 0.630 0.600 0.630 620,000 379,800 0.6126 5.105 5.023 5.187 4.940 5.187 75,299 5.0439 5.08%
1998-10-30 0 0.590 0.590 0.600 0.590 0.600 730,000 437,500 0.5993 4.858 4.858 4.940 4.858 4.940 88,658 4.9347 -1.67%
1998-10-29 0 0.600 0.600 0.610 0.560 0.600 854,000 492,840 0.5771 4.940 4.940 5.023 4.611 4.940 103,718 4.7517 0.00%
1998-10-27 0 0.600 0.580 0.600 0.570 0.620 1,720,000 1,018,240 0.5920 4.940 4.776 4.940 4.693 5.105 208,893 4.8745 7.14%
1998-10-26 0 0.560 - 0.580 0.560 0.580 330,000 188,100 0.5700 4.611 - 4.776 4.611 4.776 40,078 4.6933 -1.75%
1998-10-23 0 0.570 0.570 0.580 0.520 0.570 230,000 128,900 0.5604 4.693 4.693 4.776 4.282 4.693 27,933 4.6146 1.79%
1998-10-22 0 0.560 0.560 0.580 0.560 0.580 726,000 415,080 0.5717 4.611 4.611 4.776 4.611 4.776 88,172 4.7076 0.00%
1998-10-21 0 0.560 0.560 0.580 0.560 0.580 484,000 280,040 0.5786 4.611 4.611 4.776 4.611 4.776 58,782 4.7641 -9.68%
1998-10-20 0 0.620 0.590 0.620 0.570 0.620 2,230,000 1,317,980 0.5910 5.105 4.858 5.105 4.693 5.105 270,832 4.8664 8.77%
1998-10-19 0 0.570 0.560 0.580 0.550 0.570 714,000 402,740 0.5641 4.693 4.611 4.776 4.529 4.693 86,715 4.6444 3.64%
1998-10-16 0 0.550 0.540 0.550 0.530 0.550 1,030,000 558,240 0.5420 4.529 4.446 4.529 4.364 4.529 125,093 4.4626 5.77%
1998-10-15 0 0.520 0.510 0.530 0.510 0.520 348,000 180,460 0.5186 4.282 4.199 4.364 4.199 4.282 42,264 4.2698 1.96%
1998-10-14 0 0.510 0.510 0.520 0.510 0.510 596,000 303,960 0.5100 4.199 4.199 4.282 4.199 4.199 72,384 4.1993 0.00%
1998-10-13 0 0.510 0.500 0.510 0.500 0.520 530,000 269,200 0.5079 4.199 4.117 4.199 4.117 4.282 64,368 4.1822 -1.92%
1998-10-12 0 0.520 0.510 0.520 0.510 0.530 810,000 419,000 0.5173 4.282 4.199 4.282 4.199 4.364 98,374 4.2593 4.00%
1998-10-09 0 0.500 0.490 0.500 0.480 0.500 208,000 103,640 0.4983 4.117 4.035 4.117 3.952 4.117 25,261 4.1027 4.17%
1998-10-08 0 0.480 0.470 0.500 0.470 0.490 394,000 188,620 0.4787 3.952 3.870 4.117 3.870 4.035 47,851 3.9418 4.35%
1998-10-07 0 0.460 0.460 0.480 0.460 0.460 100,000 46,000 0.4600 3.788 3.788 3.952 3.788 3.788 12,145 3.7876 0.00%
1998-10-05 0 0.460 0.460 0.500 0.460 0.460 60,000 27,600 0.4600 3.788 3.788 4.117 3.788 3.788 7,287 3.7876 -4.17%
1998-09-30 0 0.480 0.460 - - - 0 0 - 3.952 3.788 - - - 0 - 0.00%
1998-09-29 0 0.480 0.470 0.500 - - 0 0 - 3.952 3.870 4.117 - - 0 - 0.00%
1998-09-28 0 0.480 0.480 0.490 0.480 0.510 592,000 294,420 0.4973 3.952 3.952 4.035 3.952 4.199 71,898 4.0950 -7.69%
1998-09-25 0 0.520 0.520 0.550 0.520 0.520 170,000 88,400 0.5200 4.282 4.282 4.529 4.282 4.282 20,646 4.2816 0.00%
1998-09-24 0 0.520 0.500 0.540 0.500 0.550 390,000 197,100 0.5054 4.282 4.117 4.446 4.117 4.529 47,365 4.1613 1.96%
1998-09-23 0 0.510 0.490 0.510 0.490 0.510 50,000 25,100 0.5020 4.199 4.035 4.199 4.035 4.199 6,072 4.1334 0.00%
1998-09-22 0 0.510 0.490 0.510 0.510 0.520 242,000 124,340 0.5138 4.199 4.035 4.199 4.199 4.282 29,391 4.2306 4.08%
1998-09-21 0 0.490 0.490 0.530 0.490 0.500 166,000 81,740 0.4924 4.035 4.035 4.364 4.035 4.117 20,161 4.0544 -9.26%
1998-09-18 0 0.540 0.500 0.540 0.490 0.540 302,000 148,800 0.4927 4.446 4.117 4.446 4.035 4.446 36,678 4.0570 5.88%
1998-09-17 0 0.510 0.500 0.520 0.500 0.600 1,682,000 904,960 0.5380 4.199 4.117 4.282 4.117 4.940 204,278 4.4300 -12.07%
1998-09-16 0 0.580 0.570 0.590 0.540 0.580 1,078,000 608,120 0.5641 4.776 4.693 4.858 4.446 4.776 130,922 4.6449 9.43%
1998-09-15 0 0.530 0.530 0.550 0.510 0.540 154,000 81,520 0.5294 4.364 4.364 4.529 4.199 4.446 18,703 4.3586 7.07%
1998-09-14 0 0.495 0.490 0.530 0.495 0.500 86,000 42,820 0.4979 4.076 4.035 4.364 4.076 4.117 10,445 4.0997 -2.94%
1998-09-11 0 0.510 0.510 0.550 0.500 0.500 4,000 2,000 0.5000 4.199 4.199 4.529 4.117 4.117 486 4.1169 -3.77%
1998-09-10 0 0.530 0.530 0.550 0.530 0.550 190,000 104,000 0.5474 4.364 4.364 4.529 4.364 4.529 23,075 4.5070 -1.85%
1998-09-09 0 0.540 0.510 0.540 0.550 0.550 50,000 27,500 0.5500 4.446 4.199 4.446 4.529 4.529 6,072 4.5286 -1.82%
1998-09-08 0 0.550 0.530 0.550 0.540 0.600 750,000 416,020 0.5547 4.529 4.364 4.529 4.446 4.940 91,087 4.5673 -3.51%
1998-09-07 0 0.570 0.560 0.570 0.520 0.580 1,006,000 555,060 0.5517 4.693 4.611 4.693 4.282 4.776 122,178 4.5430 7.55%
1998-09-04 0 0.530 0.510 0.530 0.490 0.530 250,000 128,600 0.5144 4.364 4.199 4.364 4.035 4.364 30,362 4.2355 10.42%
1998-09-03 0 0.480 0.470 0.480 0.470 0.480 210,000 99,400 0.4733 3.952 3.870 3.952 3.870 3.952 25,504 3.8974 4.35%
1998-09-02 0 0.500 0.480 0.530 0.500 0.500 100,000 50,000 0.5000 3.788 3.636 4.015 3.788 3.788 13,201 3.7876 6.38%
1998-09-01 0 0.470 0.470 0.500 0.470 0.470 30,000 14,100 0.4700 3.560 3.560 3.788 3.560 3.560 3,960 3.5603 -1.05%
1998-08-31 0 0.475 0.470 0.500 0.470 0.480 50,000 23,700 0.4740 3.598 3.560 3.788 3.560 3.636 6,601 3.5906 1.06%
1998-08-28 0 0.470 0.460 0.480 0.470 0.490 578,000 276,360 0.4781 3.560 3.485 3.636 3.560 3.712 76,302 3.6219 -6.00%
1998-08-27 0 0.500 0.490 0.500 0.490 0.500 270,000 133,140 0.4931 3.788 3.712 3.788 3.712 3.788 35,643 3.7354 2.04%
1998-08-26 0 0.490 0.490 0.500 0.480 0.500 164,000 80,420 0.4904 3.712 3.712 3.788 3.636 3.788 21,650 3.7146 0.00%
1998-08-25 0 0.490 0.490 0.500 0.470 0.490 134,000 64,980 0.4849 3.712 3.712 3.788 3.560 3.712 17,689 3.6734 0.00%
1998-08-24 0 0.490 0.490 0.510 0.490 0.510 244,000 121,430 0.4977 3.712 3.712 3.863 3.712 3.863 32,210 3.7699 -5.77%
1998-08-21 0 0.520 0.520 0.550 0.520 0.530 50,000 26,200 0.5240 3.939 3.939 4.166 3.939 4.015 6,601 3.9694 -7.14%
1998-08-20 0 0.560 0.530 0.560 0.560 0.560 100,000 56,000 0.5600 4.242 4.015 4.242 4.242 4.242 13,201 4.2421 1.82%
1998-08-19 0 0.550 0.510 0.570 - - 0 0 - 4.166 3.863 4.318 - - 0 - 0.00%
1998-08-18 0 0.550 0.520 0.550 - - 0 0 - 4.166 3.939 4.166 - - 0 - 0.00%
1998-08-14 0 0.550 0.520 0.550 0.520 0.550 106,000 56,300 0.5311 4.166 3.939 4.166 3.939 4.166 13,993 4.0234 0.00%
1998-08-13 0 0.550 0.510 0.560 0.510 0.550 220,000 114,300 0.5195 4.166 3.863 4.242 3.863 4.166 29,042 3.9356 1.85%
1998-08-12 0 0.540 0.530 0.560 0.530 0.540 296,000 159,540 0.5390 4.091 4.015 4.242 4.015 4.091 39,075 4.0829 1.89%
1998-08-11 0 0.530 0.520 0.550 0.510 0.550 570,000 305,300 0.5356 4.015 3.939 4.166 3.863 4.166 75,246 4.0574 0.00%
1998-08-10 0 0.530 0.530 0.570 0.530 0.540 300,000 161,400 0.5380 4.015 4.015 4.318 4.015 4.091 39,603 4.0754 -5.36%
1998-08-07 0 0.560 0.550 0.590 0.520 0.560 902,000 489,600 0.5428 4.242 4.166 4.469 3.939 4.242 119,073 4.1118 1.82%
1998-08-06 0 0.550 0.540 0.560 0.520 0.550 618,000 335,000 0.5421 4.166 4.091 4.242 3.939 4.166 81,582 4.1063 1.85%
1998-08-05 0 0.540 0.540 0.550 0.510 0.540 620,000 331,600 0.5348 4.091 4.091 4.166 3.863 4.091 81,846 4.0515 0.00%
1998-08-04 0 0.540 0.500 - 0.470 0.540 250,000 129,500 0.5180 4.091 3.788 - 3.560 4.091 33,003 3.9239 10.20%
1998-08-03 0 0.490 0.490 0.500 0.490 0.490 120,000 58,800 0.4900 3.712 3.712 3.788 3.712 3.712 15,841 3.7118 -2.00%
1998-07-31 0 0.500 0.490 0.520 0.490 0.510 730,000 364,000 0.4986 3.788 3.712 3.939 3.712 3.863 96,367 3.7772 0.00%
1998-07-30 0 0.500 0.490 0.510 0.480 0.510 350,000 174,300 0.4980 3.788 3.712 3.863 3.636 3.863 46,204 3.7724 2.04%
1998-07-29 0 0.490 0.490 0.500 0.490 0.490 268,000 131,320 0.4900 3.712 3.712 3.788 3.712 3.712 35,379 3.7118 0.00%
1998-07-28 0 0.490 0.490 0.510 0.490 0.520 624,000 314,700 0.5043 3.712 3.712 3.863 3.712 3.939 82,374 3.8204 -3.92%
1998-07-27 0 0.510 0.500 0.540 0.500 0.520 346,000 177,220 0.5122 3.863 3.788 4.091 3.788 3.939 45,676 3.8800 -5.56%
1998-07-24 0 0.540 0.540 0.570 0.540 0.570 318,000 174,360 0.5483 4.091 4.091 4.318 4.091 4.318 41,979 4.1535 -5.26%
1998-07-23 0 0.570 0.540 0.570 0.530 0.570 230,000 125,740 0.5467 4.318 4.091 4.318 4.015 4.318 30,362 4.1413 0.00%
1998-07-22 0 0.570 0.560 0.570 0.550 0.570 242,000 136,140 0.5626 4.318 4.242 4.318 4.166 4.318 31,946 4.2615 -1.72%
1998-07-21 0 0.580 0.570 0.630 0.550 0.590 350,000 198,900 0.5683 4.394 4.318 4.772 4.166 4.469 46,204 4.3049 1.75%
1998-07-20 0 0.570 0.570 0.600 0.550 0.570 260,000 146,500 0.5635 4.318 4.318 4.545 4.166 4.318 34,323 4.2683 -3.39%
1998-07-17 0 0.590 - 0.600 0.590 0.600 146,000 86,240 0.5907 4.469 - 4.545 4.469 4.545 19,273 4.4745 -1.67%
1998-07-16 0 0.600 0.600 0.630 0.590 0.600 284,000 168,500 0.5933 4.545 4.545 4.772 4.469 4.545 37,491 4.4944 1.69%
1998-07-15 0 0.590 0.590 0.620 0.580 0.620 590,000 358,280 0.6073 4.469 4.469 4.697 4.394 4.697 77,886 4.6001 0.00%
1998-07-14 0 0.590 0.580 0.600 0.590 0.610 298,000 177,200 0.5946 4.469 4.394 4.545 4.469 4.621 39,339 4.5044 -1.67%
1998-07-13 0 0.600 0.600 - 0.580 0.580 160,000 92,800 0.5800 4.545 4.545 - 4.394 4.394 21,122 4.3936 -3.23%
1998-07-10 0 0.620 0.620 0.640 0.600 0.620 234,000 143,100 0.6115 4.697 4.697 4.848 4.545 4.697 30,890 4.6325 -3.12%
1998-07-09 0 0.640 0.640 0.670 0.630 0.640 170,000 108,000 0.6353 4.848 4.848 5.075 4.772 4.848 22,442 4.8125 0.00%
1998-07-08 0 0.640 0.630 0.670 0.640 0.640 50,000 32,000 0.6400 4.848 4.772 5.075 4.848 4.848 6,601 4.8481 3.23%
1998-07-07 0 0.620 0.620 0.670 0.620 0.660 210,000 134,580 0.6409 4.697 4.697 5.075 4.697 5.000 27,722 4.8546 -6.06%
1998-07-06 0 0.660 0.650 0.680 0.650 0.690 260,000 174,020 0.6693 5.000 4.924 5.151 4.924 5.227 34,323 5.0701 -2.94%
1998-07-03 0 0.680 0.670 0.680 0.660 0.690 216,000 145,980 0.6758 5.151 5.075 5.151 5.000 5.227 28,514 5.1196 -5.56%
1998-07-02 0 0.720 0.710 0.740 0.720 0.750 188,000 138,240 0.7353 5.454 5.378 5.606 5.454 5.681 24,818 5.5702 5.88%
1998-06-30 0 0.680 0.680 0.720 0.660 0.720 202,000 142,440 0.7051 5.151 5.151 5.454 5.000 5.454 26,666 5.3416 -9.33%
1998-06-29 0 0.750 0.730 0.750 0.750 0.750 110,000 82,500 0.7500 5.681 5.530 5.681 5.681 5.681 14,521 5.6814 0.00%
1998-06-26 0 0.750 0.740 0.770 0.740 0.760 888,000 667,100 0.7512 5.681 5.606 5.833 5.606 5.757 117,225 5.6908 -6.25%
1998-06-25 0 0.800 0.780 0.800 0.780 0.800 286,000 226,300 0.7913 6.060 5.909 6.060 5.909 6.060 37,755 5.9939 6.67%
1998-06-24 0 0.750 0.750 0.760 0.740 0.800 990,000 750,600 0.7582 5.681 5.681 5.757 5.606 6.060 130,690 5.7434 -6.25%
1998-06-23 0 0.800 0.780 0.810 0.780 0.810 586,000 467,700 0.7981 6.060 5.909 6.136 5.909 6.136 77,358 6.0459 1.27%
1998-06-22 0 0.790 0.740 0.790 0.780 0.830 1,336,000 1,071,840 0.8023 5.984 5.606 5.984 5.909 6.287 176,366 6.0774 -3.66%
1998-06-19 0 0.820 0.800 0.820 0.750 0.830 978,000 774,180 0.7916 6.212 6.060 6.212 5.681 6.287 129,106 5.9965 5.13%
1998-06-18 0 0.780 0.780 0.790 0.780 0.820 1,832,000 1,476,300 0.8058 5.909 5.909 5.984 5.909 6.212 241,843 6.1044 2.63%
1998-06-17 0 0.760 0.760 0.780 0.740 0.770 690,000 520,380 0.7542 5.757 5.757 5.909 5.606 5.833 91,087 5.7130 5.56%
1998-06-16 0 0.720 0.720 0.730 0.660 0.760 1,328,000 946,460 0.7127 5.454 5.454 5.530 5.000 5.757 175,310 5.3988 9.09%
1998-06-15 0 0.660 0.650 0.680 0.650 0.670 478,000 317,860 0.6650 5.000 4.924 5.151 4.924 5.075 63,101 5.0373 -4.35%
1998-06-12 0 0.690 0.690 0.700 0.670 0.710 542,000 377,980 0.6974 5.227 5.227 5.303 5.075 5.378 71,550 5.2828 2.99%
1998-06-11 0 0.670 0.670 0.690 0.650 0.680 478,000 319,660 0.6687 5.075 5.075 5.227 4.924 5.151 63,101 5.0659 1.52%
1998-06-10 0 0.660 0.650 0.660 0.640 0.660 2,336,442 1,507,923 0.6454 5.000 4.924 5.000 4.848 5.000 308,434 4.8890 -2.94%
1998-06-09 0 0.680 0.640 0.680 0.640 0.680 462,000 300,460 0.6503 5.151 4.848 5.151 4.848 5.151 60,989 4.9265 -5.56%
1998-06-08 0 0.720 0.710 0.720 0.700 0.720 1,032,000 733,220 0.7105 5.454 5.378 5.454 5.303 5.454 136,235 5.3820 2.86%
1998-06-05 0 0.700 0.700 0.720 0.700 0.720 340,000 243,400 0.7159 5.303 5.303 5.454 5.303 5.454 44,883 5.4229 -2.78%
1998-06-04 0 0.720 0.690 0.720 0.700 0.720 210,000 147,660 0.7031 5.454 5.227 5.454 5.303 5.454 27,722 5.3264 0.00%
1998-06-03 0 0.720 0.730 0.740 0.700 0.740 1,308,000 945,300 0.7227 5.454 5.530 5.606 5.303 5.606 172,669 5.4746 1.41%
1998-06-02 0 0.710 0.690 0.720 0.670 0.710 634,000 438,280 0.6913 5.378 5.227 5.454 5.075 5.378 83,694 5.2367 1.43%
1998-06-01 0 0.700 0.700 0.710 0.690 0.750 620,000 444,000 0.7161 5.303 5.303 5.378 5.227 5.681 81,846 5.4248 -4.11%
1998-05-29 0 0.730 0.730 0.740 0.720 0.740 660,000 482,280 0.7307 5.530 5.530 5.606 5.454 5.606 87,127 5.5354 0.00%
1998-05-28 0 0.730 0.720 0.740 0.720 0.760 1,260,000 932,960 0.7404 5.530 5.454 5.606 5.454 5.757 166,333 5.6090 -2.67%
1998-05-27 0 0.750 0.740 0.750 0.730 0.800 2,350,000 1,801,600 0.7666 5.681 5.606 5.681 5.530 6.060 310,224 5.8074 -7.41%
1998-05-26 0 0.810 0.800 0.820 0.800 0.830 2,232,000 1,814,860 0.8131 6.136 6.060 6.212 6.060 6.287 294,647 6.1594 -3.57%
1998-05-25 0 0.840 0.830 0.840 0.830 0.890 9,830,000 8,477,280 0.8624 6.363 6.287 6.363 6.287 6.742 1,297,660 6.5327 2.44%
1998-05-22 0 0.820 0.810 0.820 0.790 0.830 5,594,000 4,534,160 0.8105 6.212 6.136 6.212 5.984 6.287 738,465 6.1400 2.50%
1998-05-21 0 0.800 0.780 0.790 0.770 0.860 11,142,000 9,238,400 0.8292 6.060 5.909 5.984 5.833 6.515 1,470,858 6.2810 3.90%
1998-05-20 0 0.770 0.770 0.780 0.690 0.780 1,804,000 1,357,340 0.7524 5.833 5.833 5.909 5.227 5.909 238,146 5.6996 8.45%
1998-05-19 0 0.710 0.710 0.720 0.680 0.700 428,000 297,280 0.6946 5.378 5.378 5.454 5.151 5.303 56,500 5.2616 0.00%
1998-05-18 0 0.710 0.700 0.720 0.680 0.750 922,000 667,840 0.7243 5.378 5.303 5.454 5.151 5.681 121,713 5.4870 0.00%
1998-05-15 0 0.710 0.700 0.730 0.700 0.750 796,000 582,400 0.7317 5.378 5.303 5.530 5.303 5.681 105,080 5.5424 -6.58%
1998-05-14 0 0.760 0.760 0.770 0.710 0.800 2,134,000 1,642,700 0.7698 5.757 5.757 5.833 5.378 6.060 281,710 5.8312 2.70%
1998-05-13 0 0.740 0.730 0.750 0.670 0.780 4,046,000 2,972,700 0.7347 5.606 5.530 5.681 5.075 5.909 534,113 5.5657 8.82%
1998-05-12 0 0.680 0.670 0.680 0.660 0.710 650,000 450,100 0.6925 5.151 5.075 5.151 5.000 5.378 85,807 5.2455 -2.86%
1998-05-11 0 0.700 0.700 0.710 0.690 0.720 264,000 184,800 0.7000 5.303 5.303 5.378 5.227 5.454 34,851 5.3026 0.00%
1998-05-08 0 0.700 0.690 0.700 0.680 0.700 916,000 634,980 0.6932 5.303 5.227 5.303 5.151 5.303 120,921 5.2512 2.94%
1998-05-07 0 0.680 0.680 0.690 0.680 0.720 1,600,000 1,106,820 0.6918 5.151 5.151 5.227 5.151 5.454 211,216 5.2402 -2.86%
1998-05-06 0 0.700 0.680 0.720 0.680 0.720 298,000 205,400 0.6893 5.303 5.151 5.454 5.151 5.454 39,339 5.2213 2.94%
1998-05-05 0 0.680 0.660 0.700 0.680 0.740 610,000 433,600 0.7108 5.151 5.000 5.303 5.151 5.606 80,526 5.3846 -8.11%
1998-05-04 0 0.740 0.720 0.750 0.710 0.740 484,000 352,380 0.7281 5.606 5.454 5.681 5.378 5.606 63,893 5.5152 1.37%
1998-05-01 0 0.730 0.720 0.740 0.730 0.750 540,000 402,440 0.7453 5.530 5.454 5.606 5.530 5.681 71,286 5.6455 4.29%
1998-04-30 0 0.700 0.700 0.710 0.660 0.700 954,000 664,400 0.6964 5.303 5.303 5.378 5.000 5.303 125,938 5.2756 -2.78%
1998-04-29 0 0.720 0.710 0.740 0.710 0.750 490,000 355,000 0.7245 5.454 5.378 5.606 5.378 5.681 64,685 5.4881 -2.70%
1998-04-28 0 0.740 0.740 0.750 0.690 0.740 3,020,000 2,146,820 0.7109 5.606 5.606 5.681 5.227 5.606 398,671 5.3849 -1.33%
1998-04-27 0 0.750 0.730 0.740 0.730 0.800 946,000 712,580 0.7533 5.681 5.530 5.606 5.530 6.060 124,882 5.7060 -9.64%
1998-04-24 0 0.830 0.820 0.830 0.800 0.840 290,000 238,000 0.8207 6.287 6.212 6.287 6.060 6.363 38,283 6.2169 0.00%
1998-04-23 0 0.830 0.830 0.880 0.810 0.890 490,000 421,600 0.8604 6.287 6.287 6.666 6.136 6.742 64,685 6.5177 -8.79%
1998-04-22 0 0.910 0.910 0.940 0.910 0.960 780,000 722,500 0.9263 6.893 6.893 7.121 6.893 7.272 102,968 7.0167 -2.15%
1998-04-21 0 0.930 0.930 0.960 0.930 0.990 450,000 434,400 0.9653 7.045 7.045 7.272 7.045 7.499 59,405 7.3126 -3.12%
1998-04-20 0 0.960 0.940 0.960 0.920 0.970 256,000 240,740 0.9404 7.272 7.121 7.272 6.969 7.348 33,795 7.1236 0.00%
1998-04-17 0 0.960 0.950 0.980 0.920 0.970 172,000 165,840 0.9642 7.272 7.196 7.424 6.969 7.348 22,706 7.3039 1.05%
1998-04-16 0 0.950 0.940 0.980 0.950 0.950 70,000 66,500 0.9500 7.196 7.121 7.424 7.196 7.196 9,241 7.1964 -5.00%
1998-04-15 0 1.000 0.970 1.000 0.980 1.000 62,000 61,000 0.9839 7.575 7.348 7.575 7.424 7.575 8,185 7.4530 -0.99%
1998-04-14 0 1.010 1.000 1.020 1.000 1.010 120,000 120,700 1.0058 7.651 7.575 7.727 7.575 7.651 15,841 7.6194 1.00%
1998-04-09 0 1.000 1.000 1.010 0.950 1.010 648,000 640,120 0.9878 7.575 7.575 7.651 7.196 7.651 85,543 7.4831 2.04%
1998-04-08 0 0.980 0.970 0.980 0.920 1.000 734,000 717,800 0.9779 7.424 7.348 7.424 6.969 7.575 96,896 7.4080 4.26%
1998-04-07 0 0.940 0.920 0.940 0.920 0.940 658,000 614,800 0.9343 7.121 6.969 7.121 6.969 7.121 86,863 7.0778 1.08%
1998-04-03 0 0.930 0.930 0.950 0.900 1.000 964,000 906,740 0.9406 7.045 7.045 7.196 6.818 7.575 127,258 7.1252 -7.00%
1998-04-02 0 1.000 0.990 1.000 0.980 1.030 1,290,000 1,305,300 1.0119 7.575 7.499 7.575 7.424 7.802 170,293 7.6650 -2.91%
1998-04-01 0 1.030 1.030 1.050 1.020 1.070 1,066,000 1,120,560 1.0512 7.802 7.802 7.954 7.727 8.105 140,723 7.9629 -2.83%
1998-03-31 0 1.060 1.050 1.070 1.010 1.080 1,600,000 1,692,520 1.0578 8.030 7.954 8.105 7.651 8.181 211,216 8.0132 4.95%
1998-03-30 0 1.010 1.010 1.020 1.010 1.100 1,746,000 1,846,080 1.0573 7.651 7.651 7.727 7.651 8.333 230,490 8.0094 -7.34%
1998-03-27 0 1.090 1.080 1.090 1.060 1.090 3,296,000 3,539,320 1.0738 8.257 8.181 8.257 8.030 8.257 435,106 8.1344 1.87%
1998-03-26 0 1.070 1.070 1.080 1.060 1.130 4,258,000 4,597,340 1.0797 8.105 8.105 8.181 8.030 8.560 562,100 8.1789 -4.46%
1998-03-25 0 1.120 1.110 1.120 1.100 1.200 15,224,000 17,559,820 1.1534 8.484 8.408 8.484 8.333 9.090 2,009,724 8.7374 2.75%
1998-03-24 0 1.090 1.080 1.090 1.000 1.090 16,191,500 17,280,460 1.0673 8.257 8.181 8.257 7.575 8.257 2,137,444 8.0846 9.00%
1998-03-23 0 1.000 0.990 1.000 0.910 1.010 4,484,000 4,308,660 0.9609 7.575 7.499 7.575 6.893 7.651 591,934 7.2790 9.89%
1998-03-20 0 0.910 0.900 0.910 0.900 0.950 5,536,000 5,163,380 0.9327 6.893 6.818 6.893 6.818 7.196 730,809 7.0653 1.11%
1998-03-19 0 0.900 0.890 0.900 0.890 1.000 9,070,000 8,473,120 0.9342 6.818 6.742 6.818 6.742 7.575 1,197,333 7.0767 -7.22%
1998-03-18 0 0.970 0.970 0.990 0.780 0.980 18,792,000 16,678,620 0.8875 7.348 7.348 7.499 5.909 7.424 2,480,736 6.7233 25.97%
1998-03-17 0 0.770 0.730 0.770 0.740 0.780 1,080,000 829,780 0.7683 5.833 5.530 5.833 5.606 5.909 142,571 5.8201 4.05%
1998-03-16 0 0.740 0.720 0.760 0.720 0.780 758,000 569,040 0.7507 5.606 5.454 5.757 5.454 5.909 100,064 5.6868 0.00%
1998-03-13 0 0.740 0.740 0.760 0.740 0.770 128,000 95,160 0.7434 5.606 5.606 5.757 5.606 5.833 16,897 5.6317 4.23%
1998-03-12 0 0.710 0.700 0.750 0.700 0.760 494,000 361,000 0.7308 5.378 5.303 5.681 5.303 5.757 65,213 5.5357 -4.05%
1998-03-11 0 0.740 0.740 0.750 0.740 0.770 304,000 230,160 0.7571 5.606 5.606 5.681 5.606 5.833 40,131 5.7352 -3.90%
1998-03-10 0 0.770 0.770 0.780 0.770 0.800 296,000 231,920 0.7835 5.833 5.833 5.909 5.833 6.060 39,075 5.9352 -2.53%
1998-03-09 0 0.790 0.750 0.790 0.720 0.800 558,000 411,100 0.7367 5.984 5.681 5.984 5.454 6.060 73,662 5.5809 3.95%
1998-03-06 0 0.760 0.740 0.780 0.680 0.790 964,000 723,400 0.7504 5.757 5.606 5.909 5.151 5.984 127,258 5.6845 8.57%
1998-03-05 0 0.700 0.680 0.710 0.660 0.800 1,412,000 1,044,980 0.7401 5.303 5.151 5.378 5.000 6.060 186,398 5.6062 -14.63%
1998-03-04 0 0.820 0.810 0.820 0.800 0.830 1,110,000 906,760 0.8169 6.212 6.136 6.212 6.060 6.287 146,531 6.1882 2.50%
1998-03-03 0 0.800 0.800 0.810 0.780 0.800 828,000 659,120 0.7960 6.060 6.060 6.136 5.909 6.060 109,304 6.0301 1.27%
1998-03-02 0 0.790 0.760 0.800 0.790 0.860 2,168,000 1,796,940 0.8288 5.984 5.757 6.060 5.984 6.515 286,198 6.2787 -3.66%
1998-02-27 0 0.820 0.820 0.830 0.790 0.820 3,156,000 2,544,720 0.8063 6.212 6.212 6.287 5.984 6.212 416,624 6.1079 3.80%
1998-02-26 0 0.790 0.790 0.800 0.760 0.830 5,406,000 4,317,960 0.7987 5.984 5.984 6.060 5.757 6.287 713,647 6.0506 6.76%
1998-02-25 0 0.740 0.730 0.740 0.720 0.740 2,430,000 1,770,700 0.7287 5.606 5.530 5.606 5.454 5.606 320,785 5.5199 4.23%
1998-02-24 0 0.710 0.700 0.720 0.630 0.710 2,206,000 1,484,860 0.6731 5.378 5.303 5.454 4.772 5.378 291,215 5.0989 16.39%
1998-02-23 0 0.610 0.610 0.640 0.600 0.630 290,000 179,400 0.6186 4.621 4.621 4.848 4.545 4.772 38,283 4.6862 0.00%
1998-02-20 0 0.610 0.610 0.630 0.580 0.610 170,000 102,500 0.6029 4.621 4.621 4.772 4.394 4.621 22,442 4.5674 0.00%
1998-02-19 0 0.610 0.610 0.630 0.610 0.650 1,036,000 648,860 0.6263 4.621 4.621 4.772 4.621 4.924 136,763 4.7444 -4.69%
1998-02-18 0 0.640 0.630 0.640 0.630 0.670 532,000 344,380 0.6473 4.848 4.772 4.848 4.772 5.075 70,229 4.9036 1.59%
1998-02-17 0 0.630 0.630 0.650 0.630 0.660 760,000 486,180 0.6397 4.772 4.772 4.924 4.772 5.000 100,328 4.8459 5.00%
1998-02-16 0 0.600 0.580 0.600 0.550 0.600 740,000 431,060 0.5825 4.545 4.394 4.545 4.166 4.545 97,688 4.4126 -1.64%
1998-02-13 0 0.610 0.610 0.650 0.610 0.630 720,000 440,780 0.6122 4.621 4.621 4.924 4.621 4.772 95,047 4.6375 -8.96%
1998-02-12 0 0.670 0.670 0.680 0.630 0.670 484,000 310,640 0.6418 5.075 5.075 5.151 4.772 5.075 63,893 4.8619 0.00%
1998-02-11 0 0.670 0.670 0.680 0.660 0.710 2,200,000 1,507,560 0.6853 5.075 5.075 5.151 5.000 5.378 290,422 5.1909 0.00%
1998-02-10 0 0.670 0.630 0.670 0.600 0.690 740,000 470,440 0.6357 5.075 4.772 5.075 4.545 5.227 97,688 4.8158 -6.94%
1998-02-09 0 0.720 0.700 0.720 0.700 0.760 2,204,000 1,596,360 0.7243 5.454 5.303 5.454 5.303 5.757 290,951 5.4867 2.86%
1998-02-06 0 0.700 0.680 0.700 0.630 0.730 2,288,000 1,545,340 0.6754 5.303 5.151 5.303 4.772 5.530 302,039 5.1164 11.11%
1998-02-05 0 0.630 0.580 0.630 0.630 0.630 90,000 56,700 0.6300 4.772 4.394 4.772 4.772 4.772 11,881 4.7724 12.50%
1998-02-04 0 0.560 0.560 0.600 0.550 0.660 744,000 439,920 0.5913 4.242 4.242 4.545 4.166 5.000 98,216 4.4791 7.69%
1998-02-03 0 0.520 0.570 0.590 0.420 0.550 886,000 448,610 0.5063 3.939 4.318 4.469 3.182 4.166 116,961 3.8356 23.81%
1998-02-02 0 0.420 0.420 0.450 0.420 0.445 446,000 189,670 0.4253 3.182 3.182 3.409 3.182 3.371 58,877 3.2215 2.44%
1998-01-27 0 0.410 0.410 0.415 0.400 0.410 80,000 32,200 0.4025 3.106 3.106 3.144 3.030 3.106 10,561 3.0490 5.13%
1998-01-26 0 0.390 0.390 0.400 0.390 0.400 532,000 211,180 0.3970 2.954 2.954 3.030 2.954 3.030 70,229 3.0070 -2.50%
1998-01-23 0 0.400 0.390 - 0.375 0.400 320,000 122,650 0.3833 3.030 2.954 - 2.841 3.030 42,243 2.9034 5.26%
1998-01-22 0 0.380 0.370 0.395 0.370 0.385 1,298,000 487,100 0.3753 2.879 2.803 2.992 2.803 2.916 171,349 2.8427 1.33%
1998-01-21 0 0.375 0.375 0.390 0.370 0.380 964,000 362,620 0.3762 2.841 2.841 2.954 2.803 2.879 127,258 2.8495 -1.32%
1998-01-20 0 0.380 0.375 0.400 0.375 0.390 900,000 341,100 0.3790 2.879 2.841 3.030 2.841 2.954 118,809 2.8710 -7.32%
1998-01-19 0 0.410 0.400 0.410 0.365 0.410 2,490,000 964,380 0.3873 3.106 3.030 3.106 2.765 3.106 328,705 2.9339 5.13%
1998-01-16 0 0.390 0.380 0.400 0.380 0.420 906,000 360,340 0.3977 2.954 2.879 3.030 2.879 3.182 119,601 3.0128 -2.50%
1998-01-15 0 0.400 0.400 0.410 0.400 0.440 958,000 397,270 0.4147 3.030 3.030 3.106 3.030 3.333 126,466 3.1413 -11.11%
1998-01-14 0 0.450 0.410 0.455 0.410 0.450 666,000 290,360 0.4360 3.409 3.106 3.447 3.106 3.409 87,919 3.3026 -4.26%
1998-01-13 0 0.470 0.425 0.470 0.410 0.490 730,000 331,600 0.4542 3.560 3.219 3.560 3.106 3.712 96,367 3.4410 0.00%
1998-01-12 0 0.470 0.470 0.490 0.470 0.540 474,000 233,480 0.4926 3.560 3.560 3.712 3.560 4.091 62,573 3.7313 -18.97%
1998-01-09 0 0.580 0.570 0.580 0.580 0.610 1,338,000 789,060 0.5897 4.394 4.318 4.394 4.394 4.621 176,630 4.4673 -3.33%
1998-01-08 0 0.600 0.600 0.620 0.550 0.630 1,456,000 851,100 0.5845 4.545 4.545 4.697 4.166 4.772 192,207 4.4280 -4.76%
1998-01-07 0 0.630 0.630 0.650 0.630 0.690 340,000 218,600 0.6429 4.772 4.772 4.924 4.772 5.227 44,883 4.8704 -12.50%
1998-01-06 0 0.720 0.720 0.730 0.720 0.780 564,000 418,180 0.7415 5.454 5.454 5.530 5.454 5.909 74,454 5.6166 -7.69%
1998-01-05 0 0.780 0.780 0.790 0.780 0.810 166,000 129,780 0.7818 5.909 5.909 5.984 5.909 6.136 21,914 5.9223 -2.50%
1998-01-02 0 0.800 0.780 0.800 0.780 0.810 260,000 203,900 0.7842 6.060 5.909 6.060 5.909 6.136 34,323 5.9407 2.56%
1997-12-31 0 0.780 0.770 0.780 0.780 0.820 296,000 236,980 0.8006 5.909 5.833 5.909 5.909 6.212 39,075 6.0647 -4.88%
1997-12-30 0 0.820 0.800 0.820 0.760 0.820 438,000 342,520 0.7820 6.212 6.060 6.212 5.757 6.212 57,820 5.9239 5.13%
1997-12-29 0 0.780 0.780 0.790 0.780 0.810 564,000 450,360 0.7985 5.909 5.909 5.984 5.909 6.136 74,454 6.0489 -2.50%
1997-12-24 0 0.800 0.780 0.810 0.800 0.810 320,000 257,000 0.8031 6.060 5.909 6.136 6.060 6.136 42,243 6.0838 -1.23%
1997-12-23 0 0.810 0.810 0.830 0.810 0.870 308,000 258,120 0.8381 6.136 6.136 6.287 6.136 6.590 40,659 6.3484 1.25%
1997-12-22 0 0.800 0.790 0.810 0.800 0.850 560,000 453,080 0.8091 6.060 5.984 6.136 6.060 6.439 73,926 6.1289 -5.88%
1997-12-19 0 0.850 0.840 0.850 0.830 0.870 2,236,000 1,900,000 0.8497 6.439 6.363 6.439 6.287 6.590 295,175 6.4369 -5.56%
1997-12-18 0 0.900 0.890 0.900 0.900 0.920 1,106,000 999,520 0.9037 6.818 6.742 6.818 6.818 6.969 146,003 6.8459 0.00%
1997-12-17 0 0.900 0.880 0.900 0.900 0.960 878,000 802,280 0.9138 6.818 6.666 6.818 6.818 7.272 115,905 6.9219 -5.26%
1997-12-16 0 0.950 0.950 0.970 0.940 0.950 100,000 94,500 0.9450 7.196 7.196 7.348 7.121 7.196 13,201 7.1585 -1.04%
1997-12-15 0 0.960 0.960 1.000 0.960 1.000 446,000 432,100 0.9688 7.272 7.272 7.575 7.272 7.575 58,877 7.3391 -2.04%
1997-12-12 0 0.980 0.960 0.980 0.940 0.980 440,000 424,600 0.9650 7.424 7.272 7.424 7.121 7.424 58,084 7.3100 1.03%
1997-12-11 0 0.970 0.950 0.970 0.900 0.990 974,000 928,440 0.9532 7.348 7.196 7.348 6.818 7.499 128,578 7.2208 -3.96%
1997-12-10 0 1.010 1.010 1.020 1.000 1.030 1,110,000 1,128,300 1.0165 7.651 7.651 7.727 7.575 7.802 146,531 7.7001 -5.61%
1997-12-09 0 1.070 1.050 1.070 1.050 1.090 1,450,000 1,555,100 1.0725 8.105 7.954 8.105 7.954 8.257 191,415 8.1242 -0.93%
1997-12-08 0 1.080 1.080 1.090 1.050 1.130 4,542,000 4,968,160 1.0938 8.181 8.181 8.257 7.954 8.560 599,590 8.2859 0.00%
1997-12-05 0 1.080 1.060 1.080 0.990 1.100 1,980,000 2,031,200 1.0259 8.181 8.030 8.181 7.499 8.333 261,380 7.7711 8.00%
1997-12-04 0 1.000 0.990 1.010 0.960 1.000 730,000 720,000 0.9863 7.575 7.499 7.651 7.272 7.575 96,367 7.4714 1.01%
1997-12-03 0 0.990 0.980 0.990 0.970 1.030 1,332,000 1,334,680 1.0020 7.499 7.424 7.499 7.348 7.802 175,838 7.5904 0.00%
1997-12-02 0 0.990 0.990 1.000 0.900 1.000 1,488,000 1,426,040 0.9584 7.499 7.499 7.575 6.818 7.575 196,431 7.2597 4.21%
1997-12-01 0 0.950 0.860 0.950 0.950 1.000 772,000 752,940 0.9753 7.196 6.515 7.196 7.196 7.575 101,912 7.3881 -4.04%
1997-11-28 0 0.990 0.980 1.000 0.970 0.990 1,178,000 1,157,980 0.9830 7.499 7.424 7.575 7.348 7.499 155,508 7.4464 -3.88%
1997-11-27 0 1.030 1.020 1.040 1.000 1.050 1,140,000 1,165,080 1.0220 7.802 7.727 7.878 7.575 7.954 150,492 7.7418 -1.90%
1997-11-26 0 1.050 1.050 1.090 1.040 1.130 962,000 1,029,980 1.0707 7.954 7.954 8.257 7.878 8.560 126,994 8.1105 -4.55%
1997-11-25 0 1.100 1.090 1.120 1.100 1.120 626,000 696,320 1.1123 8.333 8.257 8.484 8.333 8.484 82,638 8.4261 -4.35%
1997-11-24 0 1.150 1.130 1.150 1.140 1.170 600,000 691,680 1.1528 8.711 8.560 8.711 8.636 8.863 79,206 8.7327 -1.71%
1997-11-21 0 1.170 1.170 1.190 1.160 1.210 462,000 543,540 1.1765 8.863 8.863 9.014 8.787 9.166 60,989 8.9121 -3.31%
1997-11-20 0 1.210 1.170 1.210 1.170 1.220 988,000 1,174,900 1.1892 9.166 8.863 9.166 8.863 9.242 130,426 9.0082 -0.82%
1997-11-19 0 1.220 1.190 1.220 1.140 1.220 430,000 503,600 1.1712 9.242 9.014 9.242 8.636 9.242 56,764 8.8718 3.39%
1997-11-18 0 1.180 1.180 1.210 1.180 1.260 1,266,000 1,547,940 1.2227 8.939 8.939 9.166 8.939 9.545 167,125 9.2622 -4.07%
1997-11-17 0 1.230 1.230 1.240 1.230 1.290 1,948,000 2,456,840 1.2612 9.317 9.317 9.393 9.317 9.772 257,156 9.5539 0.00%
1997-11-14 0 1.230 1.220 1.230 1.210 1.300 2,820,000 3,543,160 1.2564 9.317 9.242 9.317 9.166 9.848 372,269 9.5177 0.82%
1997-11-13 0 1.220 1.160 1.220 1.020 1.220 2,778,000 3,114,820 1.1212 9.242 8.787 9.242 7.727 9.242 366,724 8.4936 7.96%
1997-11-12 0 1.130 1.120 1.130 1.100 1.200 1,638,000 1,895,520 1.1572 8.560 8.484 8.560 8.333 9.090 216,233 8.7661 -9.60%
1997-11-11 0 1.250 1.250 1.290 1.240 1.310 2,962,000 3,808,720 1.2859 9.469 9.469 9.772 9.393 9.923 391,014 9.7406 -2.34%
1997-11-10 0 1.280 1.290 1.300 1.270 1.380 3,624,000 4,780,320 1.3191 9.696 9.772 9.848 9.620 10.45 478,405 9.9922 -5.88%
1997-11-07 0 1.360 1.360 1.370 1.230 1.410 7,464,000 9,868,620 1.3222 10.30 10.30 10.38 9.317 10.68 985,324 10.016 -3.55%
1997-11-06 0 1.410 1.410 1.420 1.400 1.560 12,558,000 18,496,260 1.4729 10.68 10.68 10.76 10.61 11.82 1,657,784 11.157 -5.37%
1997-11-05 0 1.490 1.480 1.490 1.390 1.530 32,502,000 47,787,020 1.4703 11.29 11.21 11.29 10.53 11.59 4,290,596 11.138 12.03%
1997-11-04 0 1.330 1.310 1.350 1.280 1.540 14,164,000 19,965,360 1.4096 10.07 9.923 10.23 9.696 11.67 1,869,793 10.678 -0.75%
1997-11-03 0 1.340 1.320 1.350 1.190 1.350 11,402,000 14,762,400 1.2947 10.15 9.999 10.23 9.014 10.23 1,505,181 9.8077 17.54%
1997-10-31 0 1.140 1.130 1.140 1.050 1.180 5,528,000 6,212,980 1.1239 8.636 8.560 8.636 7.954 8.939 729,753 8.5138 5.56%
1997-10-30 0 1.080 1.080 1.100 1.010 1.100 3,096,000 3,265,420 1.0547 8.181 8.181 8.333 7.651 8.333 408,704 7.9897 0.93%
1997-10-29 0 1.070 1.040 1.060 1.000 1.120 5,222,000 5,603,480 1.0731 8.105 7.878 8.030 7.575 8.484 689,357 8.1286 13.83%
1997-10-28 0 0.940 0.930 0.940 0.930 1.040 5,778,000 5,676,400 0.9824 7.121 7.045 7.121 7.045 7.878 762,755 7.4420 -14.55%
1997-10-27 0 1.100 1.100 1.120 1.040 1.230 11,938,000 13,677,700 1.1457 8.333 8.333 8.484 7.878 9.317 1,575,938 8.6791 2.80%
1997-10-24 0 1.070 1.070 1.080 0.920 1.170 7,086,000 7,365,160 1.0394 8.105 8.105 8.181 6.969 8.863 935,424 7.8736 13.83%
1997-10-23 0 0.940 0.940 0.950 0.830 1.160 7,228,000 6,663,640 0.9219 7.121 7.121 7.196 6.287 8.787 954,170 6.9837 -20.34%
1997-10-22 0 1.180 1.160 1.190 1.160 1.360 13,138,000 16,778,040 1.2771 8.939 8.787 9.014 8.787 10.30 1,734,350 9.6740 -14.49%
1997-10-21 0 1.380 1.380 1.390 1.350 1.590 15,098,000 22,038,020 1.4597 10.45 10.45 10.53 10.23 12.04 1,993,090 11.057 -9.21%
1997-10-20 0 1.520 1.490 1.520 1.490 1.730 29,858,000 49,551,660 1.6596 11.51 11.29 11.51 11.29 13.11 3,941,561 12.572 -7.32%
1997-10-17 0 1.640 1.650 1.660 1.460 1.820 151,054,000 255,438,700 1.6910 12.42 12.50 12.57 11.06 13.79 19,940,672 12.810 12.33%
1997-10-16 0 1.460 1.430 1.440 1.290 1.500 96,574,000 139,244,720 1.4418 11.06 10.83 10.91 9.772 11.36 12,748,755 10.922

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top